2005-07-19 17:00:00,88.745,92.64,88.745,92.61,1050951480.0
2005-07-19 17:15:00,92.627,92.663,92.553,92.605,2621009255.0
2005-07-19 17:30:00,92.597,92.654,92.54,92.62,1650070746.0
2005-07-19 17:45:00,92.625,92.666,92.558,92.631,2165973086.0
2005-07-19 18:00:00,92.642,92.68,92.6,92.673,2576011139.0
2005-07-19 18:15:00,92.67,92.678,92.555,92.559,1556409798.0
2005-07-19 18:30:00,92.564,92.571,92.467,92.497,1455928483.0
2005-07-19 18:45:00,92.503,92.557,92.453,92.539,1525601293.0
2005-07-19 19:00:00,92.53,92.559,92.505,92.542,1451391393.0
2005-07-19 19:15:00,92.543,92.551,92.478,92.509,1877334499.0
2005-07-19 19:30:00,92.518,92.594,92.498,92.568,1753638799.0
2005-07-19 19:45:00,92.56,92.588,92.524,92.531,1460211306.0
2005-07-19 20:00:00,92.545,92.607,92.517,92.542,1202560492.0
2005-07-19 20:15:00,92.54,92.558,92.5,92.517,1322386456.0
2005-07-19 20:30:00,92.515,92.518,92.416,92.42,1358826250.0
2005-07-19 20:45:00,92.436,92.48,92.361,92.452,1205157834.0
2005-07-19 21:00:00,92.447,92.476,92.344,92.451,1527522053.0
2005-07-19 21:15:00,92.449,92.47,92.424,92.435,1137414067.0
2005-07-19 21:30:00,92.447,92.455,92.419,92.438,1226873657.0
2005-07-19 21:45:00,92.425,92.458,92.417,92.45,2320916556.0
2005-07-19 22:00:00,92.447,92.455,92.41,92.438,1308159454.0
2005-07-19 22:15:00,92.417,92.435,92.325,92.37,1434951107.0
2005-07-19 22:30:00,92.378,92.403,92.35,92.371,1617937448.0
2005-07-19 22:45:00,92.359,92.398,92.324,92.358,1970407026.0
2005-07-19 23:15:00,92.36,92.371,92.33,92.354,1289921246.0
2005-07-19 23:30:00,92.357,92.395,92.356,92.372,796923543.0
2005-07-19 23:45:00,92.365,92.4,92.365,92.393,728200055.0
2005-07-20 00:00:00,92.389,92.428,92.354,92.4,716685634.0
2005-07-20 00:15:00,92.49,92.507,92.486,92.486,235500160.0
2005-07-20 00:30:00,92.491,92.533,92.483,92.493,2513511168.0
2005-07-20 00:45:00,92.493,92.527,92.485,92.512,3607147078.0
2005-07-20 01:00:00,92.525,92.534,92.475,92.504,2916966854.0
2005-07-20 01:15:00,92.511,92.533,92.478,92.514,4294284511.0
2005-07-20 01:30:00,92.512,92.551,92.5,92.544,3916038699.0
2005-07-20 01:45:00,92.553,92.56,92.518,92.538,3121882814.0
2005-07-20 02:00:00,92.535,92.54,92.463,92.483,1728755476.0
2005-07-20 02:15:00,92.475,92.493,92.394,92.462,2115768754.0
2005-07-20 02:30:00,92.465,92.542,92.456,92.527,1504563947.0
2005-07-20 02:45:00,92.516,92.602,92.469,92.552,1948213032.0
2005-07-20 03:00:00,92.565,92.599,92.485,92.59,1647737435.0
2005-07-20 03:15:00,92.578,92.599,92.546,92.565,2062333042.0
2005-07-20 03:30:00,92.57,92.606,92.531,92.59,2881248353.0
2005-07-20 03:45:00,92.59,92.633,92.586,92.605,4093259465.0
2005-07-20 04:00:00,92.629,92.692,92.621,92.678,4007413884.0
2005-07-20 04:15:00,92.678,92.703,92.653,92.682,4582604761.0
2005-07-20 04:30:00,92.685,92.78,92.674,92.736,4545377666.0
2005-07-20 04:45:00,92.74,92.777,92.713,92.74,2511226055.0
2005-07-20 05:00:00,92.751,92.813,92.751,92.788,2720009796.0
2005-07-20 05:15:00,92.785,92.809,92.742,92.797,3003673323.0
2005-07-20 05:30:00,92.787,92.86,92.774,92.85,3107671134.0
2005-07-20 05:45:00,92.854,92.858,92.772,92.804,2884333870.0
2005-07-20 06:00:00,92.805,92.829,92.737,92.755,3187502605.0
2005-07-20 06:15:00,92.755,92.781,92.737,92.767,5313011514.0
2005-07-20 06:30:00,92.766,92.771,92.707,92.732,8357772640.0
2005-07-20 06:45:00,92.736,92.767,92.714,92.723,7601041119.0
2005-07-20 07:00:00,92.724,92.793,92.715,92.761,4524904498.0
2005-07-20 07:15:00,92.757,92.778,92.697,92.72,2761025197.0
2005-07-20 07:30:00,92.725,92.818,92.725,92.806,5391615804.0
2005-07-20 07:45:00,92.808,92.833,92.763,92.795,4163122222.0
2005-07-20 08:00:00,92.79,92.845,92.765,92.791,4605966368.0
2005-07-20 08:15:00,92.793,92.815,92.753,92.798,3969167685.0
2005-07-20 08:30:00,92.793,92.846,92.757,92.811,3445025564.0
2005-07-20 08:45:00,92.818,92.858,92.811,92.838,2670863680.0
2005-07-20 09:00:00,92.832,92.835,92.729,92.822,4728608087.0
2005-07-20 09:15:00,92.824,92.855,92.79,92.823,3303271110.0
2005-07-20 09:30:00,92.827,92.909,92.807,92.823,3548827876.0
2005-07-20 09:45:00,92.839,92.903,92.79,92.877,2312960138.0
2005-07-20 10:00:00,92.87,92.876,92.789,92.85,2320752603.0
2005-07-20 10:15:00,92.838,92.838,92.685,92.794,3121078662.0
2005-07-20 10:30:00,92.795,92.908,92.779,92.884,3173850155.0
2005-07-20 10:45:00,92.895,92.915,92.735,92.85,4739003989.0
2005-07-20 11:00:00,92.827,92.886,92.807,92.848,5757584643.0
2005-07-20 11:15:00,92.86,92.933,92.843,92.932,5105887586.0
2005-07-20 11:30:00,92.965,92.991,92.867,92.882,4855839029.0
2005-07-20 11:45:00,92.887,92.909,92.819,92.845,4960251863.0
2005-07-20 12:00:00,92.835,92.908,92.817,92.891,5093591022.0
2005-07-20 12:15:00,92.897,92.912,92.87,92.89,3048512944.0
2005-07-20 12:30:00,92.899,92.954,92.794,92.794,4017627267.0
2005-07-20 12:45:00,92.813,92.881,92.773,92.787,5253708454.0
2005-07-20 13:00:00,92.799,92.88,92.743,92.85,6245765407.0
2005-07-20 13:15:00,92.854,92.943,92.809,92.925,5469354085.0
2005-07-20 13:30:00,92.928,92.987,92.867,92.937,4890946306.0
2005-07-20 13:45:00,92.948,92.988,92.76,92.842,6456098660.0
2005-07-20 14:00:00,92.832,92.841,92.776,92.8,683722401.0
2005-07-20 14:30:00,92.779,92.786,92.74,92.758,585317492.0
2005-07-20 14:45:00,92.753,92.854,92.716,92.831,4530295031.0
2005-07-20 15:00:00,92.838,92.87,92.756,92.838,3000100492.0
2005-07-20 15:15:00,92.837,92.884,92.777,92.875,2273947953.0
2005-07-20 15:30:00,92.854,92.863,92.78,92.81,1699705421.0
2005-07-20 15:45:00,92.809,92.82,92.751,92.762,755686465.0
2005-07-20 17:00:00,92.772,92.856,92.772,92.837,668533142.0
2005-07-20 17:15:00,92.842,92.842,92.737,92.771,2524848885.0
2005-07-20 17:30:00,92.769,92.83,92.723,92.777,1906943696.0
2005-07-20 17:45:00,92.775,92.813,92.7,92.805,1220299956.0
2005-07-20 18:15:00,92.792,92.792,92.67,92.675,224806032.0
2005-07-20 18:30:00,92.679,92.727,92.585,92.598,1347834836.0
2005-07-20 18:45:00,92.617,92.656,92.561,92.568,1571198698.0
2005-07-20 19:00:00,92.56,92.625,92.537,92.605,1709646209.0
2005-07-20 19:15:00,92.608,92.654,92.461,92.492,1900029288.0
2005-07-20 19:30:00,92.49,92.518,92.323,92.484,1649221499.0
2005-07-20 19:45:00,92.479,92.55,92.388,92.388,1731189728.0
2005-07-20 20:00:00,92.407,92.432,92.185,92.185,1319282685.0
2005-07-20 20:15:00,92.163,92.269,92.117,92.202,1524154320.0
2005-07-20 20:30:00,92.192,92.48,92.187,92.42,1336462348.0
2005-07-20 20:45:00,92.435,92.435,92.211,92.273,1431397571.0
2005-07-20 21:00:00,92.273,92.273,92.165,92.23,1714581589.0
2005-07-20 21:15:00,92.222,92.336,92.159,92.312,1371480974.0
2005-07-20 21:30:00,92.326,92.34,92.228,92.258,1284544338.0
2005-07-20 21:45:00,92.245,92.295,92.239,92.26,2321093926.0
2005-07-20 22:00:00,92.261,92.33,92.247,92.33,1177780906.0
2005-07-20 22:15:00,92.32,92.376,92.293,92.334,1394140714.0
2005-07-20 22:30:00,92.332,92.407,92.3,92.389,2921185430.0
2005-07-20 22:45:00,92.389,92.453,92.344,92.453,1692480602.0
2005-07-20 23:30:00,92.444,92.444,92.292,92.333,1107096230.0
2005-07-20 23:45:00,92.319,92.352,92.298,92.318,1782276806.0
2005-07-21 00:00:00,92.308,92.334,92.277,92.321,937708614.0
2005-07-21 00:15:00,92.324,92.349,92.264,92.285,1922304925.0
2005-07-21 00:30:00,92.29,92.299,92.233,92.241,2273433043.0
2005-07-21 00:45:00,92.238,92.277,92.186,92.208,4250877919.0
2005-07-21 01:00:00,92.212,92.22,92.14,92.171,3593555702.0
2005-07-21 01:15:00,92.171,92.247,92.158,92.22,4831866755.0
2005-07-21 01:30:00,92.207,92.207,92.053,92.053,4070516333.0
2005-07-21 01:45:00,92.044,92.201,92.041,92.155,3087307428.0
2005-07-21 02:00:00,92.158,92.206,92.138,92.15,1556992404.0
2005-07-21 02:15:00,92.133,92.179,92.11,92.158,1998390883.0
2005-07-21 02:30:00,92.149,92.149,92.064,92.067,427254744.0
2005-07-21 02:45:00,92.049,92.087,92.029,92.062,1600303553.0
2005-07-21 03:00:00,92.058,92.183,92.03,92.181,1491200417.0
2005-07-21 03:15:00,92.179,92.274,92.171,92.263,1929967207.0
2005-07-21 03:30:00,92.27,92.303,92.229,92.26,2713643062.0
2005-07-21 03:45:00,92.262,92.293,92.224,92.271,4234052804.0
2005-07-21 04:00:00,92.286,92.3,92.247,92.294,3795097139.0
2005-07-21 04:15:00,92.293,92.305,92.22,92.24,4498299336.0
2005-07-21 04:30:00,92.242,92.248,92.19,92.207,4165990385.0
2005-07-21 04:45:00,92.208,92.26,92.202,92.254,2530051545.0
2005-07-21 05:00:00,92.251,92.251,92.185,92.215,2305009870.0
2005-07-21 05:15:00,92.215,92.255,92.199,92.242,2866405772.0
2005-07-21 05:30:00,92.243,92.262,92.192,92.216,3262332733.0
2005-07-21 05:45:00,92.219,92.249,92.191,92.211,2565812355.0
2005-07-21 06:00:00,92.204,92.218,92.093,92.135,3065218022.0
2005-07-21 06:15:00,92.125,92.145,92.082,92.102,5128136053.0
2005-07-21 06:30:00,92.105,92.156,92.09,92.11,8469287614.0
2005-07-21 06:45:00,92.117,92.22,92.103,92.219,8441579734.0
2005-07-21 07:00:00,92.22,92.347,92.205,92.323,4860617540.0
2005-07-21 07:15:00,92.333,92.351,92.293,92.294,2843705295.0
2005-07-21 07:30:00,92.29,92.339,92.252,92.292,5187419057.0
2005-07-21 07:45:00,92.292,92.352,92.269,92.322,3281460232.0
2005-07-21 08:00:00,92.321,92.377,92.307,92.373,4306721841.0
2005-07-21 08:15:00,92.384,92.394,92.323,92.376,3805368531.0
2005-07-21 08:30:00,92.367,92.423,92.345,92.371,3460250182.0
2005-07-21 08:45:00,92.36,92.403,92.298,92.307,3743474567.0
2005-07-21 09:00:00,92.303,92.306,92.176,92.253,4938289992.0
2005-07-21 09:15:00,92.247,92.266,92.151,92.199,3349175677.0
2005-07-21 09:30:00,92.201,92.279,92.181,92.251,3279254653.0
2005-07-21 09:45:00,92.25,92.318,92.195,92.303,2250249220.0
2005-07-21 10:00:00,92.275,92.307,92.24,92.266,2408345272.0
2005-07-21 10:15:00,92.267,92.338,92.2,92.297,2740025307.0
2005-07-21 10:30:00,92.293,92.314,92.199,92.293,2969931892.0
2005-07-21 10:45:00,92.3,92.432,92.245,92.405,4417452909.0
2005-07-21 11:00:00,92.398,92.493,92.38,92.472,5663717158.0
2005-07-21 11:15:00,92.463,92.466,92.332,92.365,4672711704.0
2005-07-21 11:30:00,92.357,92.364,92.298,92.335,5487506834.0
2005-07-21 11:45:00,92.34,92.359,92.302,92.33,4651717578.0
2005-07-21 12:00:00,92.325,92.339,92.262,92.28,5431300702.0
2005-07-21 12:15:00,92.292,92.306,92.194,92.237,2568389063.0
2005-07-21 12:30:00,92.25,92.25,92.139,92.139,4413725961.0
2005-07-21 12:45:00,92.145,92.169,91.964,92.002,5446648634.0
2005-07-21 13:00:00,92.052,92.063,91.547,91.79,5976812906.0
2005-07-21 13:15:00,91.795,91.818,91.001,91.001,5456797597.0
2005-07-21 13:30:00,91.005,91.631,90.994,91.441,4748456511.0
2005-07-21 13:45:00,91.442,91.522,91.327,91.432,6687921271.0
2005-07-21 14:00:00,91.437,91.521,91.349,91.457,4986930494.0
2005-07-21 14:15:00,91.457,91.457,91.176,91.194,3204789587.0
2005-07-21 14:30:00,91.154,91.31,91.001,91.269,3253468236.0
2005-07-21 14:45:00,91.26,91.26,90.845,90.865,4408011009.0
2005-07-21 15:00:00,90.83,91.127,90.783,91.078,2949002370.0
2005-07-21 15:15:00,91.083,91.237,90.989,91.2,2341426427.0
2005-07-21 15:30:00,91.188,91.313,91.112,91.275,1529994204.0
2005-07-21 15:45:00,91.274,91.274,91.056,91.165,3215531118.0
2005-07-21 16:00:00,91.162,91.18,91.033,91.162,2257652441.0
2005-07-21 16:15:00,91.176,91.252,91.024,91.195,1719561237.0
2005-07-21 16:30:00,91.192,91.205,90.969,90.969,2450063015.0
2005-07-21 16:45:00,90.973,90.973,90.752,90.846,2177617087.0
2005-07-21 17:00:00,90.857,90.978,90.82,90.94,2033043038.0
2005-07-21 17:15:00,90.951,91.021,90.59,90.673,2547326151.0
2005-07-21 17:30:00,90.68,90.717,90.608,90.618,1596839315.0
2005-07-21 17:45:00,90.612,90.727,90.556,90.679,2369367917.0
2005-07-21 18:00:00,90.689,90.689,90.467,90.527,2454022529.0
2005-07-21 18:15:00,90.531,90.746,90.522,90.717,1362175825.0
2005-07-21 18:30:00,90.72,90.858,90.68,90.825,1627205896.0
2005-07-21 18:45:00,90.833,90.882,90.716,90.848,1739989611.0
2005-07-21 19:00:00,90.833,90.855,90.62,90.68,1446272242.0
2005-07-21 19:15:00,90.704,90.834,90.664,90.808,1559263307.0
2005-07-21 19:30:00,90.842,90.845,90.71,90.726,1817604170.0
2005-07-21 19:45:00,90.73,90.744,90.434,90.441,1583522073.0
2005-07-21 20:00:00,90.47,90.637,90.47,90.61,1270582425.0
2005-07-21 20:15:00,90.613,90.653,90.552,90.631,1480873535.0
2005-07-21 20:30:00,90.62,90.649,90.549,90.572,1298785265.0
2005-07-21 20:45:00,90.577,90.725,90.554,90.611,1410299230.0
2005-07-21 21:00:00,90.597,90.645,90.569,90.637,1464702441.0
2005-07-21 21:15:00,90.636,90.641,90.587,90.601,1278191428.0
2005-07-21 21:30:00,90.605,90.605,90.437,90.445,1305854123.0
2005-07-21 21:45:00,90.427,90.466,90.39,90.427,2439939319.0
2005-07-21 22:00:00,90.415,90.415,90.363,90.411,1361061885.0
2005-07-21 22:15:00,90.4,90.482,90.395,90.47,1426662985.0
2005-07-21 22:30:00,90.474,90.518,90.448,90.485,2783576926.0
2005-07-21 22:45:00,90.502,90.569,90.448,90.565,1748194171.0
2005-07-22 02:30:00,90.652,91.052,90.652,91.044,197895783.0
2005-07-22 02:45:00,91.037,91.305,91.025,91.202,1747538278.0
2005-07-22 03:00:00,91.192,91.265,91.054,91.225,1150344319.0
2005-07-22 03:15:00,91.219,91.388,91.217,91.217,2364746698.0
2005-07-22 03:30:00,91.218,91.223,91.071,91.126,891120522.0
2005-07-22 03:45:00,91.124,91.179,91.119,91.126,3993702479.0
2005-07-22 04:00:00,91.154,91.264,91.15,91.233,3996402493.0
2005-07-22 04:15:00,91.245,91.348,91.245,91.282,4809069002.0
2005-07-22 04:30:00,91.28,91.282,91.171,91.264,4127970997.0
2005-07-22 04:45:00,91.273,91.354,91.247,91.33,2526927524.0
2005-07-22 05:00:00,91.335,91.345,91.27,91.287,2431200083.0
2005-07-22 05:15:00,91.285,91.294,91.22,91.227,2990611706.0
2005-07-22 05:30:00,91.232,91.267,91.2,91.266,3555394119.0
2005-07-22 05:45:00,91.279,91.293,91.254,91.268,2742390320.0
2005-07-22 06:00:00,91.261,91.36,91.242,91.355,3258400312.0
2005-07-22 06:15:00,91.346,91.357,91.295,91.328,5392020808.0
2005-07-22 06:30:00,91.316,91.363,91.301,91.321,8031260055.0
2005-07-22 06:45:00,91.323,91.349,91.266,91.289,7843526802.0
2005-07-22 07:00:00,91.283,91.284,91.185,91.205,4503858371.0
2005-07-22 07:15:00,91.207,91.255,91.139,91.178,2930556475.0
2005-07-22 07:30:00,91.177,91.238,91.149,91.155,5195720223.0
2005-07-22 07:45:00,91.158,91.158,91.024,91.05,3926651118.0
2005-07-22 08:00:00,91.061,91.123,91.027,91.068,4749239554.0
2005-07-22 08:15:00,91.077,91.106,91.036,91.083,4041193365.0
2005-07-22 08:30:00,91.083,91.238,91.083,91.17,3492910142.0
2005-07-22 08:45:00,91.193,91.317,91.168,91.256,3614236566.0
2005-07-22 09:00:00,91.254,91.285,91.182,91.285,5257613437.0
2005-07-22 09:15:00,91.293,91.347,91.237,91.3,2957651328.0
2005-07-22 09:30:00,91.3,91.311,91.238,91.266,3347640468.0
2005-07-22 09:45:00,91.26,91.288,91.223,91.234,2202037051.0
2005-07-22 10:00:00,91.238,91.253,91.136,91.187,2215782664.0
2005-07-22 10:15:00,91.182,91.218,91.102,91.102,2853212745.0
2005-07-22 10:30:00,91.153,91.196,91.095,91.171,2944135682.0
2005-07-22 10:45:00,91.183,91.289,91.109,91.289,4370847404.0
2005-07-22 11:00:00,91.285,91.396,91.27,91.287,5490499436.0
2005-07-22 11:15:00,91.292,91.292,91.17,91.232,5138239583.0
2005-07-22 11:30:00,91.228,91.38,91.187,91.355,4578047683.0
2005-07-22 11:45:00,91.344,91.505,91.313,91.322,4851523668.0
2005-07-22 12:00:00,91.323,91.377,91.235,91.242,4950948817.0
2005-07-22 12:15:00,91.236,91.29,91.11,91.128,2606934068.0
2005-07-22 12:30:00,91.148,91.194,91.03,91.103,3463020593.0
2005-07-22 12:45:00,91.117,91.209,91.077,91.133,5131536911.0
2005-07-22 13:00:00,91.157,91.268,91.004,91.268,6262820682.0
2005-07-22 13:15:00,91.277,91.29,91.152,91.212,5543296388.0
2005-07-22 13:30:00,91.208,91.256,91.129,91.23,3838570652.0
2005-07-22 13:45:00,91.25,91.37,91.135,91.363,6462652276.0
2005-07-22 14:00:00,91.354,91.412,91.25,91.285,4891654164.0
2005-07-22 14:15:00,91.289,91.379,91.217,91.358,3233164629.0
2005-07-22 14:30:00,91.3,91.334,90.815,90.885,3274737712.0
2005-07-22 14:45:00,90.886,91.091,90.856,91.052,4116279492.0
2005-07-22 15:00:00,91.055,91.113,90.994,91.088,2723856398.0
2005-07-22 15:15:00,91.085,91.096,90.978,91.085,2222384895.0
2005-07-22 15:30:00,91.075,91.099,90.968,90.982,1522427216.0
2005-07-22 15:45:00,90.991,91.05,90.923,90.978,3293825388.0
2005-07-22 16:00:00,90.974,91.0,90.868,90.985,2352981090.0
2005-07-22 16:15:00,90.983,91.046,90.901,91.027,1698297485.0
2005-07-22 16:30:00,91.021,91.187,90.946,91.162,2190843456.0
2005-07-22 16:45:00,91.16,91.347,91.144,91.256,2224482727.0
2005-07-22 17:00:00,91.271,91.276,91.134,91.168,1809317155.0
2005-07-22 17:15:00,91.172,91.191,91.007,91.078,2534185140.0
2005-07-22 17:30:00,91.076,91.076,90.925,91.025,1794058027.0
2005-07-22 17:45:00,91.022,91.353,90.955,91.24,2385622883.0
2005-07-22 18:00:00,91.248,91.321,91.207,91.286,2636871187.0
2005-07-22 18:15:00,91.28,91.348,91.242,91.29,1372478089.0
2005-07-22 18:30:00,91.287,91.356,91.287,91.3,1508450584.0
2005-07-22 18:45:00,91.309,91.489,91.309,91.455,1514165244.0
2005-07-22 19:00:00,91.445,91.48,91.236,91.236,1687153887.0
2005-07-22 19:15:00,91.232,91.263,91.197,91.221,2061380871.0
2005-07-22 19:30:00,91.232,91.29,91.19,91.224,1732155462.0
2005-07-22 19:45:00,91.215,91.256,91.146,91.154,1437680885.0
2005-07-22 20:00:00,91.156,91.156,91.035,91.13,1144113719.0
2005-07-22 20:15:00,91.13,91.148,91.096,91.136,1363644698.0
2005-07-22 20:30:00,91.134,91.15,91.099,91.135,1209425894.0
2005-07-22 20:45:00,91.138,91.202,91.107,91.16,1445483685.0
2005-07-22 21:00:00,91.155,91.32,91.117,91.249,1480261669.0
2005-07-22 21:15:00,91.249,91.375,91.218,91.352,1114792570.0
2005-07-22 21:30:00,91.345,91.345,91.242,91.293,1162015480.0
2005-07-22 21:45:00,91.275,91.331,91.275,91.321,2187995279.0
2005-07-22 22:00:00,91.322,91.332,91.27,91.302,1200367076.0
2005-07-22 22:15:00,91.29,91.351,91.251,91.272,1501013879.0
2005-07-22 22:30:00,91.265,91.311,91.253,91.307,592430913.0
2005-07-25 03:30:00,91.298,91.329,91.27,91.28,2748021373.0
2005-07-25 03:45:00,91.278,91.347,91.26,91.328,4377526863.0
2005-07-25 04:00:00,91.335,91.388,91.29,91.388,3949220635.0
2005-07-25 04:15:00,91.4,91.473,91.395,91.442,4536304170.0
2005-07-25 04:30:00,91.449,91.516,91.437,91.497,2998108677.0
2005-07-25 04:45:00,91.49,91.53,91.485,91.492,2253536577.0
2005-07-25 05:00:00,91.505,91.593,91.491,91.578,961371195.0
2005-07-25 05:15:00,91.573,91.688,91.562,91.603,3172988434.0
2005-07-25 05:30:00,91.605,91.607,91.528,91.55,3373139663.0
2005-07-25 05:45:00,91.543,91.59,91.525,91.587,2707109788.0
2005-07-25 06:00:00,91.585,91.595,91.543,91.583,3456465879.0
2005-07-25 06:15:00,91.583,91.601,91.54,91.553,5233155151.0
2005-07-25 06:30:00,91.547,91.591,91.522,91.562,7735099373.0
2005-07-25 06:45:00,91.565,91.594,91.551,91.571,8185725541.0
2005-07-25 07:00:00,91.573,91.617,91.56,91.587,5023624134.0
2005-07-25 07:15:00,91.587,91.633,91.576,91.627,2566202566.0
2005-07-25 07:30:00,91.621,91.635,91.587,91.615,5103576657.0
2005-07-25 07:45:00,91.612,91.638,91.589,91.62,3987711142.0
2005-07-25 08:00:00,91.619,91.725,91.594,91.715,4538821747.0
2005-07-25 08:15:00,91.72,91.793,91.67,91.743,3577856187.0
2005-07-25 08:30:00,91.741,91.846,91.705,91.801,3492327838.0
2005-07-25 08:45:00,91.794,91.833,91.749,91.755,3955465005.0
2005-07-25 09:00:00,91.753,91.787,91.665,91.787,5000929505.0
2005-07-25 09:15:00,91.79,91.821,91.717,91.757,2809855697.0
2005-07-25 09:30:00,91.762,91.774,91.695,91.731,3251864075.0
2005-07-25 09:45:00,91.727,91.837,91.718,91.821,2164975996.0
2005-07-25 10:00:00,91.81,91.826,91.719,91.766,2227650628.0
2005-07-25 10:15:00,91.765,91.862,91.718,91.798,3150226927.0
2005-07-25 10:30:00,91.799,91.86,91.674,91.737,3328001494.0
2005-07-25 10:45:00,91.762,91.776,91.677,91.739,4729019199.0
2005-07-25 11:00:00,91.735,91.814,91.72,91.803,5372672832.0
2005-07-25 11:15:00,91.81,91.825,91.777,91.808,4945492121.0
2005-07-25 11:30:00,91.812,91.838,91.663,91.68,4901464456.0
2005-07-25 11:45:00,91.685,91.736,91.658,91.723,4905405221.0
2005-07-25 12:00:00,91.715,91.776,91.66,91.758,5777094284.0
2005-07-25 12:15:00,91.758,91.892,91.725,91.837,2609791347.0
2005-07-25 12:30:00,91.84,91.865,91.794,91.821,4323394994.0
2005-07-25 12:45:00,91.84,91.85,91.745,91.749,5163123613.0
2005-07-25 13:00:00,91.759,91.819,91.691,91.763,6345200432.0
2005-07-25 13:15:00,91.768,91.785,91.652,91.748,5590221575.0
2005-07-25 13:30:00,91.758,91.87,91.687,91.723,4714345455.0
2005-07-25 13:45:00,91.734,91.765,91.575,91.66,6303305197.0
2005-07-25 14:00:00,91.662,91.691,91.558,91.638,5058621844.0
2005-07-25 14:15:00,91.645,91.721,91.568,91.604,2891907796.0
2005-07-25 14:30:00,91.551,91.603,91.489,91.52,3296927364.0
2005-07-25 14:45:00,91.52,91.623,91.507,91.585,3821329760.0
2005-07-25 15:00:00,91.595,91.691,91.535,91.646,3036410690.0
2005-07-25 15:15:00,91.635,91.663,91.584,91.646,2089042702.0
2005-07-25 15:30:00,91.642,91.7,91.584,91.62,2007474197.0
2005-07-25 15:45:00,91.631,91.726,91.538,91.65,3370508347.0
2005-07-25 16:00:00,91.649,91.658,91.557,91.612,2345712929.0
2005-07-25 16:15:00,91.605,91.652,91.526,91.572,2009134800.0
2005-07-25 16:30:00,91.583,91.613,91.523,91.583,2059622135.0
2005-07-25 16:45:00,91.576,91.576,91.519,91.569,2173703919.0
2005-07-25 17:00:00,91.572,91.694,91.566,91.593,1896161946.0
2005-07-25 17:15:00,91.592,91.599,91.448,91.501,2688903705.0
2005-07-25 17:30:00,91.503,91.549,91.427,91.465,1649404754.0
2005-07-25 17:45:00,91.457,91.523,91.371,91.48,2102226721.0
2005-07-25 18:00:00,91.472,91.564,91.409,91.551,2805030802.0
2005-07-25 18:15:00,91.546,91.546,91.473,91.5,1426549274.0
2005-07-25 18:30:00,91.488,91.506,91.396,91.417,1497528524.0
2005-07-25 18:45:00,91.419,91.51,91.419,91.465,1529105822.0
2005-07-25 19:00:00,91.457,91.485,91.427,91.427,1461980000.0
2005-07-25 19:15:00,91.425,91.433,91.352,91.395,1806164211.0
2005-07-25 19:30:00,91.403,91.425,91.38,91.406,1787351431.0
2005-07-25 19:45:00,91.396,91.488,91.39,91.445,1326199710.0
2005-07-25 20:00:00,91.45,91.461,91.34,91.372,1218054985.0
2005-07-25 20:15:00,91.38,91.461,91.361,91.416,1552826305.0
2005-07-25 20:30:00,91.416,91.43,91.355,91.392,1289278239.0
2005-07-25 20:45:00,91.404,91.408,91.338,91.372,1464453845.0
2005-07-25 21:00:00,91.365,91.426,91.319,91.371,1283926099.0
2005-07-25 21:15:00,91.362,91.374,91.328,91.339,1255256303.0
2005-07-25 21:30:00,91.345,91.408,91.33,91.408,1429844230.0
2005-07-25 21:45:00,91.393,91.42,91.367,91.392,2226464683.0
2005-07-25 22:00:00,91.393,91.415,91.364,91.415,1416565826.0
2005-07-25 22:15:00,91.4,91.496,91.388,91.463,1369796096.0
2005-07-25 22:30:00,91.465,91.47,91.427,91.463,716272035.0
2005-07-25 22:45:00,91.455,91.47,91.414,91.455,1886300819.0
2005-07-25 23:15:00,91.443,91.445,91.391,91.397,996258357.0
2005-07-25 23:30:00,91.396,91.43,91.389,91.415,1136848372.0
2005-07-25 23:45:00,91.412,91.432,91.396,91.424,1176582277.0
2005-07-26 00:00:00,91.418,91.51,91.377,91.495,1483555566.0
2005-07-26 00:15:00,91.503,91.553,91.492,91.533,2187168217.0
2005-07-26 00:30:00,91.542,91.629,91.537,91.61,2834053916.0
2005-07-26 00:45:00,91.61,91.647,91.562,91.575,4086240558.0
2005-07-26 01:00:00,91.585,91.618,91.58,91.595,3796722663.0
2005-07-26 01:15:00,91.595,91.613,91.538,91.565,3976007152.0
2005-07-26 01:30:00,91.563,91.579,91.529,91.57,3624332964.0
2005-07-26 01:45:00,91.584,91.593,91.508,91.565,3063771839.0
2005-07-26 02:00:00,91.555,91.651,91.516,91.64,1813408496.0
2005-07-26 02:15:00,91.639,91.715,91.614,91.705,2212329042.0
2005-07-26 02:30:00,91.704,91.707,91.63,91.692,1678175139.0
2005-07-26 02:45:00,91.69,91.706,91.616,91.645,1830124512.0
2005-07-26 03:00:00,91.637,91.652,91.535,91.583,1682505591.0
2005-07-26 03:15:00,91.573,91.615,91.566,91.566,2149364293.0
2005-07-26 03:30:00,91.57,91.611,91.56,91.6,2335249064.0
2005-07-26 03:45:00,91.603,91.711,91.603,91.711,4266808897.0
2005-07-26 04:00:00,91.727,91.727,91.655,91.675,4347359940.0
2005-07-26 04:15:00,91.673,91.709,91.645,91.701,4337972343.0
2005-07-26 04:30:00,91.7,91.7,91.652,91.678,4308942355.0
2005-07-26 04:45:00,91.683,91.691,91.63,91.643,2508075324.0
2005-07-26 05:00:00,91.648,91.728,91.631,91.724,2377748440.0
2005-07-26 05:15:00,91.743,91.765,91.685,91.704,3024006406.0
2005-07-26 05:30:00,91.708,91.721,91.66,91.7,3615551949.0
2005-07-26 05:45:00,91.707,91.725,91.686,91.725,3061780784.0
2005-07-26 06:00:00,91.725,91.744,91.682,91.742,3513160382.0
2005-07-26 06:15:00,91.735,91.79,91.723,91.78,5733089308.0
2005-07-26 06:30:00,91.778,91.806,91.718,91.73,7572577139.0
2005-07-26 06:45:00,91.735,91.818,91.721,91.738,7859381572.0
2005-07-26 07:00:00,91.73,91.784,91.725,91.762,5240606293.0
2005-07-26 07:15:00,91.768,91.804,91.755,91.787,2577279507.0
2005-07-26 07:30:00,91.79,91.8,91.757,91.786,5299791732.0
2005-07-26 07:45:00,91.79,91.856,91.768,91.848,3889280074.0
2005-07-26 08:00:00,91.814,91.903,91.8,91.896,4558817283.0
2005-07-26 08:15:00,91.9,91.902,91.691,91.709,3720186889.0
2005-07-26 08:30:00,91.718,91.728,91.642,91.673,3617171117.0
2005-07-26 08:45:00,91.672,91.75,91.666,91.737,3428724975.0
2005-07-26 09:00:00,91.735,91.794,91.721,91.728,5041958342.0
2005-07-26 09:15:00,91.732,91.756,91.677,91.721,3311622655.0
2005-07-26 09:30:00,91.718,91.775,91.713,91.741,3483753732.0
2005-07-26 09:45:00,91.744,91.828,91.744,91.778,2354666162.0
2005-07-26 10:00:00,91.757,91.838,91.678,91.815,2440697616.0
2005-07-26 10:15:00,91.814,91.815,91.711,91.755,2842789841.0
2005-07-26 10:30:00,91.755,91.922,91.654,91.901,2819729247.0
2005-07-26 10:45:00,91.919,91.936,91.791,91.85,4133133721.0
2005-07-26 11:00:00,91.841,91.896,91.819,91.86,5554930018.0
2005-07-26 11:15:00,91.875,91.928,91.846,91.89,5552650245.0
2005-07-26 11:30:00,91.888,91.891,91.799,91.836,4856016067.0
2005-07-26 11:45:00,91.833,91.867,91.775,91.833,4754244567.0
2005-07-26 12:00:00,91.833,91.855,91.776,91.813,5397844996.0
2005-07-26 12:15:00,91.827,91.848,91.764,91.839,2469056243.0
2005-07-26 12:30:00,91.841,91.854,91.742,91.771,3694977113.0
2005-07-26 12:45:00,91.789,91.798,91.549,91.557,5106537889.0
2005-07-26 13:00:00,91.598,91.71,91.559,91.614,6080678650.0
2005-07-26 13:15:00,91.608,91.73,91.542,91.679,5526548167.0
2005-07-26 13:30:00,91.679,91.724,91.602,91.69,4861632540.0
2005-07-26 13:45:00,91.706,91.734,91.548,91.643,6510495387.0
2005-07-26 14:00:00,91.637,91.668,91.407,91.571,5355719019.0
2005-07-26 14:15:00,91.409,91.757,91.406,91.65,3104434296.0
2005-07-26 14:30:00,91.618,91.715,91.537,91.715,3426977968.0
2005-07-26 14:45:00,91.717,91.747,91.521,91.585,4279385720.0
2005-07-26 15:00:00,91.59,91.609,91.303,91.572,2887269008.0
2005-07-26 15:15:00,91.591,91.618,91.31,91.531,2146892905.0
2005-07-26 15:30:00,91.513,91.542,91.329,91.393,1555386585.0
2005-07-26 15:45:00,91.398,91.448,91.301,91.327,3117379691.0
2005-07-26 16:00:00,91.329,91.41,91.287,91.313,2428889790.0
2005-07-26 16:15:00,91.313,91.411,91.291,91.387,2021473627.0
2005-07-26 16:30:00,91.384,91.397,91.235,91.307,2058756146.0
2005-07-26 16:45:00,91.301,91.323,91.195,91.197,1922465516.0
2005-07-26 17:00:00,91.184,91.208,91.071,91.174,2112130808.0
2005-07-26 17:15:00,91.177,91.275,91.147,91.247,2557679687.0
2005-07-26 17:30:00,91.248,91.28,91.161,91.275,1575546660.0
2005-07-26 17:45:00,91.28,91.369,91.261,91.323,2160012696.0
2005-07-26 18:00:00,91.335,91.37,91.227,91.293,2714783167.0
2005-07-26 18:15:00,91.293,91.328,91.264,91.311,1149583437.0
2005-07-26 18:30:00,91.312,91.354,91.265,91.267,1662230259.0
2005-07-26 18:45:00,91.274,91.309,91.232,91.261,1593253342.0
2005-07-26 19:00:00,91.257,91.302,91.21,91.274,1410813929.0
2005-07-26 19:15:00,91.277,91.331,91.24,91.29,1937250782.0
2005-07-26 19:30:00,91.302,91.357,91.291,91.328,1856767536.0
2005-07-26 19:45:00,91.324,91.358,91.29,91.308,1471119781.0
2005-07-26 20:00:00,91.312,91.347,91.265,91.314,1381002605.0
2005-07-26 20:15:00,91.31,91.366,91.289,91.325,1497290582.0
2005-07-26 20:30:00,91.319,91.328,91.276,91.281,1314976555.0
2005-07-26 20:45:00,91.297,91.352,91.25,91.303,1643950515.0
2005-07-26 21:00:00,91.285,91.359,91.245,91.337,1299741411.0
2005-07-26 21:15:00,91.33,91.368,91.287,91.341,1239916756.0
2005-07-26 21:30:00,91.345,91.436,91.34,91.436,1363370015.0
2005-07-26 21:45:00,91.425,91.469,91.406,91.467,2184992633.0
2005-07-26 22:00:00,91.473,91.499,91.444,91.458,1191869594.0
2005-07-26 22:15:00,91.441,91.465,91.406,91.458,1412787885.0
2005-07-26 22:30:00,91.465,91.499,91.444,91.468,2584567553.0
2005-07-26 22:45:00,91.465,91.487,91.439,91.439,1853781548.0
2005-07-26 23:15:00,91.436,91.47,91.436,91.445,1316109660.0
2005-07-26 23:30:00,91.44,91.44,91.371,91.371,1490182581.0
2005-07-26 23:45:00,91.371,91.382,91.307,91.348,1676622168.0
2005-07-27 00:00:00,91.348,91.386,91.31,91.361,1402573019.0
2005-07-27 00:15:00,91.375,91.375,91.327,91.327,2072339941.0
2005-07-27 00:30:00,91.329,91.35,91.311,91.34,2586626637.0
2005-07-27 00:45:00,91.339,91.402,91.31,91.375,4315147383.0
2005-07-27 01:00:00,91.391,91.391,91.326,91.343,4042496464.0
2005-07-27 01:15:00,91.345,91.395,91.279,91.279,4257434010.0
2005-07-27 01:30:00,91.273,91.332,91.249,91.332,4238361842.0
2005-07-27 01:45:00,91.337,91.414,91.312,91.405,2753625454.0
2005-07-27 02:00:00,91.399,91.399,91.295,91.325,1653670649.0
2005-07-27 02:15:00,91.329,91.381,91.315,91.366,2529455172.0
2005-07-27 02:30:00,91.359,91.393,91.317,91.393,1745053463.0
2005-07-27 02:45:00,91.381,91.431,91.372,91.379,1690993560.0
2005-07-27 03:00:00,91.377,91.465,91.329,91.462,1589425104.0
2005-07-27 03:15:00,91.458,91.515,91.427,91.475,2150507014.0
2005-07-27 03:30:00,91.48,91.499,91.433,91.44,2756100891.0
2005-07-27 03:45:00,91.439,91.451,91.387,91.415,4578519579.0
2005-07-27 04:00:00,91.42,91.428,91.363,91.402,4146762046.0
2005-07-27 04:15:00,91.402,91.463,91.38,91.452,4813375108.0
2005-07-27 04:30:00,91.458,91.507,91.457,91.493,3756186780.0
2005-07-27 04:45:00,91.496,91.536,91.475,91.519,2507542800.0
2005-07-27 05:00:00,91.526,91.543,91.484,91.505,2479994290.0
2005-07-27 05:15:00,91.506,91.53,91.482,91.503,2928636733.0
2005-07-27 05:30:00,91.507,91.518,91.48,91.494,2947112005.0
2005-07-27 05:45:00,91.497,91.52,91.469,91.5,2295174445.0
2005-07-27 06:00:00,91.5,91.547,91.485,91.52,3100190087.0
2005-07-27 06:15:00,91.516,91.571,91.512,91.548,5276544036.0
2005-07-27 06:30:00,91.545,91.575,91.49,91.54,7790100530.0
2005-07-27 06:45:00,91.545,91.555,91.5,91.53,8645358829.0
2005-07-27 07:00:00,91.527,91.566,91.505,91.525,5280425530.0
2005-07-27 07:15:00,91.527,91.56,91.514,91.54,2602266192.0
2005-07-27 07:30:00,91.54,91.564,91.515,91.554,5292820463.0
2005-07-27 07:45:00,91.56,91.576,91.522,91.542,4117346250.0
2005-07-27 08:00:00,91.53,91.586,91.439,91.439,4602882251.0
2005-07-27 08:15:00,91.455,91.495,91.415,91.45,3677453137.0
2005-07-27 08:30:00,91.453,91.518,91.297,91.494,3253184345.0
2005-07-27 08:45:00,91.489,91.527,91.45,91.482,3513716440.0
2005-07-27 09:00:00,91.473,91.473,91.361,91.42,4888984670.0
2005-07-27 09:15:00,91.426,91.462,91.4,91.405,2829717942.0
2005-07-27 09:30:00,91.409,91.452,91.345,91.425,3227357066.0
2005-07-27 09:45:00,91.417,91.483,91.359,91.375,2243508577.0
2005-07-27 10:00:00,91.361,91.405,91.295,91.306,2222884449.0
2005-07-27 10:15:00,91.3,91.399,91.243,91.364,2656139101.0
2005-07-27 10:30:00,91.368,91.38,91.251,91.317,2937848425.0
2005-07-27 10:45:00,91.307,91.36,91.228,91.335,4265653569.0
2005-07-27 11:00:00,91.325,91.382,91.289,91.368,5436324755.0
2005-07-27 11:15:00,91.378,91.383,91.288,91.314,4966067867.0
2005-07-27 11:30:00,91.313,91.351,91.254,91.272,5139590209.0
2005-07-27 11:45:00,91.274,91.279,91.143,91.146,4807667847.0
2005-07-27 12:00:00,91.135,91.146,90.886,90.929,5254362233.0
2005-07-27 12:15:00,90.945,90.945,90.694,90.72,2580006643.0
2005-07-27 12:30:00,90.726,90.925,90.701,90.902,4258483136.0
2005-07-27 12:45:00,90.923,91.012,90.808,90.829,5250563461.0
2005-07-27 13:00:00,90.862,91.015,90.833,91.003,5769096779.0
2005-07-27 13:15:00,91.002,91.083,90.955,91.016,5438898755.0
2005-07-27 13:30:00,91.025,91.048,90.89,90.932,4451781422.0
2005-07-27 13:45:00,90.948,91.004,90.885,90.968,6633193138.0
2005-07-27 14:00:00,90.964,90.978,90.775,90.844,4992800703.0
2005-07-27 14:15:00,90.858,90.945,90.78,90.893,2893103828.0
2005-07-27 14:30:00,90.851,90.931,90.662,90.694,3293887290.0
2005-07-27 14:45:00,90.686,90.716,90.495,90.549,3705717508.0
2005-07-27 15:00:00,90.542,90.742,90.481,90.728,3087005703.0
2005-07-27 15:15:00,90.736,90.764,90.595,90.665,2314505046.0
2005-07-27 15:30:00,90.673,90.775,90.604,90.765,1615625714.0
2005-07-27 15:45:00,90.773,90.893,90.72,90.8,3275700379.0
2005-07-27 16:00:00,90.829,90.84,90.69,90.701,1901692973.0
2005-07-27 16:15:00,90.695,90.888,90.681,90.85,1874014740.0
2005-07-27 16:30:00,90.836,90.963,90.765,90.963,2161634247.0
2005-07-27 16:45:00,90.975,90.99,90.804,90.809,1983078514.0
2005-07-27 17:00:00,90.804,90.865,90.742,90.845,1692704021.0
2005-07-27 17:15:00,90.856,90.911,90.806,90.849,2295542482.0
2005-07-27 17:30:00,90.842,91.035,90.794,90.921,1570805782.0
2005-07-27 17:45:00,90.926,90.985,90.867,90.949,2070110808.0
2005-07-27 18:00:00,90.952,90.992,90.895,90.98,2537993970.0
2005-07-27 18:15:00,90.99,91.09,90.982,90.995,1502970751.0
2005-07-27 18:30:00,90.986,90.993,90.926,90.939,1484547173.0
2005-07-27 18:45:00,90.944,90.98,90.913,90.951,1696265619.0
2005-07-27 19:00:00,90.945,90.95,90.834,90.834,1543565700.0
2005-07-27 19:15:00,90.835,90.924,90.835,90.922,2074976626.0
2005-07-27 19:30:00,90.936,90.966,90.905,90.933,1713570109.0
2005-07-27 19:45:00,90.909,90.969,90.89,90.912,1377672662.0
2005-07-27 20:00:00,90.915,90.96,90.891,90.922,1346507237.0
2005-07-27 20:15:00,90.92,90.954,90.859,90.897,1473203689.0
2005-07-27 20:30:00,90.9,90.951,90.846,90.846,1231150631.0
2005-07-27 20:45:00,90.838,90.838,90.71,90.751,1403170259.0
2005-07-27 21:00:00,90.762,90.839,90.738,90.835,1362421423.0
2005-07-27 21:15:00,90.843,90.93,90.841,90.885,1187348420.0
2005-07-27 21:30:00,90.895,90.895,90.831,90.874,1247414768.0
2005-07-27 21:45:00,90.853,90.878,90.72,90.81,2412560759.0
2005-07-27 22:00:00,90.814,90.84,90.777,90.825,1292137696.0
2005-07-27 22:15:00,90.815,90.844,90.781,90.829,1462679168.0
2005-07-27 22:30:00,90.835,90.888,90.808,90.882,2748578043.0
2005-07-27 22:45:00,90.883,90.925,90.853,90.915,1818136279.0
2005-07-27 23:15:00,90.908,90.933,90.87,90.909,1176387407.0
2005-07-27 23:30:00,90.903,90.933,90.868,90.911,1301027065.0
2005-07-27 23:45:00,90.911,90.928,90.871,90.887,2031967994.0
2005-07-28 00:00:00,90.878,90.924,90.84,90.845,1449835451.0
2005-07-28 00:15:00,90.85,90.881,90.828,90.855,1992921418.0
2005-07-28 00:30:00,90.86,90.892,90.85,90.86,2788747270.0
2005-07-28 00:45:00,90.86,90.973,90.852,90.952,4304434787.0
2005-07-28 01:00:00,90.965,90.983,90.774,90.774,3957191504.0
2005-07-28 01:15:00,90.771,90.794,90.697,90.747,4315448476.0
2005-07-28 01:30:00,90.743,90.797,90.69,90.715,3152713477.0
2005-07-28 01:45:00,90.716,90.757,90.665,90.745,2839560434.0
2005-07-28 02:00:00,90.745,90.807,90.71,90.807,1155300606.0
2005-07-28 02:15:00,90.805,90.853,90.777,90.835,2491118354.0
2005-07-28 02:30:00,90.846,90.915,90.83,90.905,1697680219.0
2005-07-28 02:45:00,90.902,90.956,90.863,90.912,1872323107.0
2005-07-28 03:00:00,90.901,90.928,90.847,90.847,1297605432.0
2005-07-28 03:15:00,90.849,90.951,90.848,90.883,1849077602.0
2005-07-28 03:30:00,90.889,90.922,90.857,90.91,2707381452.0
2005-07-28 03:45:00,90.911,90.959,90.895,90.913,4228699070.0
2005-07-28 04:00:00,90.921,90.93,90.888,90.906,3399306224.0
2005-07-28 04:15:00,90.902,90.905,90.839,90.862,4521107923.0
2005-07-28 04:30:00,90.865,90.909,90.864,90.874,4268602373.0
2005-07-28 04:45:00,90.88,90.915,90.872,90.877,2398591638.0
2005-07-28 05:00:00,90.882,90.889,90.794,90.795,2570402555.0
2005-07-28 05:15:00,90.795,90.85,90.782,90.845,2782722573.0
2005-07-28 05:30:00,90.842,90.848,90.792,90.815,3236911277.0
2005-07-28 05:45:00,90.815,90.822,90.802,90.82,2488597620.0
2005-07-28 06:00:00,90.812,90.948,90.794,90.928,3287934732.0
2005-07-28 06:15:00,90.93,90.949,90.897,90.922,5379709896.0
2005-07-28 06:30:00,90.925,90.935,90.905,90.922,8030642102.0
2005-07-28 06:45:00,90.925,90.983,90.907,90.923,8253588865.0
2005-07-28 07:00:00,90.916,90.95,90.902,90.945,4851926385.0
2005-07-28 07:15:00,90.943,90.945,90.885,90.91,2795671392.0
2005-07-28 07:30:00,90.91,90.956,90.882,90.945,5425074830.0
2005-07-28 07:45:00,90.947,90.954,90.911,90.937,3715864534.0
2005-07-28 08:00:00,90.934,91.038,90.921,91.018,4792359712.0
2005-07-28 08:15:00,91.024,91.036,90.959,90.975,3820759363.0
2005-07-28 08:30:00,90.958,91.012,90.915,90.947,3655080930.0
2005-07-28 08:45:00,90.943,91.07,90.942,91.05,3454970517.0
2005-07-28 09:00:00,91.037,91.075,90.961,91.005,5177835709.0
2005-07-28 09:15:00,91.01,91.034,90.994,91.017,2752155930.0
2005-07-28 09:30:00,91.028,91.203,91.017,91.191,3649821400.0
2005-07-28 09:45:00,91.2,91.235,91.148,91.199,2126014254.0
2005-07-28 10:00:00,91.191,91.266,91.142,91.232,2483764542.0
2005-07-28 10:15:00,91.235,91.438,91.141,91.438,2963244830.0
2005-07-28 10:30:00,91.439,91.439,91.239,91.285,2937412147.0
2005-07-28 10:45:00,91.293,91.333,91.24,91.255,4508779086.0
2005-07-28 11:00:00,91.242,91.272,91.192,91.211,6160836468.0
2005-07-28 11:15:00,91.223,91.314,91.172,91.179,5067652932.0
2005-07-28 11:30:00,91.183,91.22,91.081,91.143,4981917499.0
2005-07-28 11:45:00,91.143,91.144,91.044,91.066,4906923231.0
2005-07-28 12:00:00,91.054,91.082,90.953,91.028,5206387410.0
2005-07-28 12:15:00,91.022,91.097,90.983,91.05,2874992895.0
2005-07-28 12:30:00,91.052,91.052,90.975,90.975,4563898562.0
2005-07-28 12:45:00,90.981,90.994,90.83,90.852,5157462966.0
2005-07-28 13:00:00,90.883,90.998,90.865,90.923,6132820800.0
2005-07-28 13:15:00,90.927,90.96,90.863,90.943,5145812759.0
2005-07-28 13:30:00,90.95,91.048,90.899,91.0,4972273757.0
2005-07-28 13:45:00,91.01,91.086,90.919,91.044,6180791346.0
2005-07-28 14:00:00,91.03,91.066,90.954,91.018,5049583130.0
2005-07-28 14:15:00,91.01,91.044,90.925,91.007,3457583685.0
2005-07-28 14:30:00,90.965,91.023,90.88,90.892,3285405189.0
2005-07-28 14:45:00,90.879,90.921,90.817,90.858,3997645855.0
2005-07-28 15:00:00,90.852,90.901,90.786,90.838,2703554333.0
2005-07-28 15:15:00,90.841,90.922,90.833,90.865,2042606121.0
2005-07-28 15:30:00,90.845,90.929,90.835,90.878,1627995661.0
2005-07-28 15:45:00,90.877,90.991,90.877,90.971,3410014739.0
2005-07-28 16:00:00,90.979,91.028,90.89,90.916,2388513716.0
2005-07-28 16:15:00,90.91,90.91,90.79,90.808,1866035146.0
2005-07-28 16:30:00,90.805,90.919,90.781,90.89,2070385509.0
2005-07-28 16:45:00,90.902,90.972,90.872,90.908,2130318361.0
2005-07-28 17:00:00,90.911,90.952,90.875,90.945,2004450275.0
2005-07-28 17:15:00,90.952,91.033,90.94,91.0,2569455454.0
2005-07-28 17:30:00,90.988,90.988,90.78,90.897,1787150781.0
2005-07-28 17:45:00,90.901,90.976,90.828,90.955,2339421369.0
2005-07-28 18:00:00,90.962,91.032,90.899,90.993,2926540043.0
2005-07-28 18:15:00,90.997,91.007,90.863,90.926,1375122410.0
2005-07-28 18:30:00,90.931,91.001,90.905,90.916,1489115234.0
2005-07-28 18:45:00,90.92,90.982,90.872,90.973,1699347442.0
2005-07-28 19:00:00,90.972,91.064,90.958,91.054,1498803502.0
2005-07-28 19:15:00,91.052,91.058,90.998,91.01,1880257425.0
2005-07-28 19:30:00,91.032,91.145,91.021,91.041,1854563879.0
2005-07-28 19:45:00,91.027,91.086,90.983,91.038,1675833878.0
2005-07-28 20:00:00,91.041,91.06,90.969,91.009,1192754042.0
2005-07-28 20:15:00,91.001,91.01,90.944,90.982,1756947197.0
2005-07-28 20:30:00,90.978,91.039,90.956,90.992,1359742469.0
2005-07-28 20:45:00,91.01,91.04,90.915,90.944,1304269649.0
2005-07-28 21:00:00,90.931,91.0,90.911,90.963,1415000122.0
2005-07-28 21:15:00,90.948,90.953,90.884,90.899,1219320052.0
2005-07-28 21:30:00,90.906,90.956,90.897,90.95,1232947023.0
2005-07-28 21:45:00,90.935,90.999,90.935,90.977,2193892944.0
2005-07-28 22:00:00,90.977,91.023,90.921,91.023,1204107380.0
2005-07-28 22:15:00,91.0,91.082,90.988,91.077,1369605466.0
2005-07-28 22:30:00,91.086,91.141,91.043,91.103,3180204807.0
2005-07-28 22:45:00,91.107,91.152,91.062,91.152,2026479240.0
2005-07-28 23:15:00,91.144,91.144,91.075,91.075,85576428.0
2005-07-28 23:30:00,91.067,91.077,90.992,91.028,1476105157.0
2005-07-28 23:45:00,91.022,91.06,91.015,91.057,2048066822.0
2005-07-29 00:00:00,91.049,91.108,91.02,91.105,1407663803.0
2005-07-29 00:15:00,91.107,91.124,91.085,91.105,2306833069.0
2005-07-29 00:30:00,91.11,91.156,91.099,91.12,2744883234.0
2005-07-29 00:45:00,91.12,91.175,91.115,91.163,1733930808.0
2005-07-29 01:00:00,91.16,91.237,91.155,91.21,2371959066.0
2005-07-29 01:15:00,91.207,91.21,91.177,91.178,674006996.0
2005-07-29 01:30:00,91.173,91.272,91.14,91.222,2045528690.0
2005-07-29 01:45:00,91.225,91.289,91.191,91.248,2818488701.0
2005-07-29 02:00:00,91.245,91.276,91.172,91.215,1716041206.0
2005-07-29 02:15:00,91.212,91.241,91.127,91.183,1968003717.0
2005-07-29 02:30:00,91.176,91.192,91.08,91.145,1526706049.0
2005-07-29 02:45:00,91.135,91.274,91.102,91.187,2035822627.0
2005-07-29 03:00:00,91.187,91.2,91.097,91.142,1538502062.0
2005-07-29 03:15:00,91.13,91.188,91.123,91.175,2100058934.0
2005-07-29 03:30:00,91.179,91.267,91.162,91.245,2570353116.0
2005-07-29 03:45:00,91.241,91.296,91.235,91.284,3584879323.0
2005-07-29 04:00:00,91.29,91.29,91.171,91.183,3911473887.0
2005-07-29 04:15:00,91.182,91.201,91.152,91.183,4447213217.0
2005-07-29 04:30:00,91.183,91.195,91.146,91.173,4338394245.0
2005-07-29 04:45:00,91.177,91.194,91.152,91.161,2413209492.0
2005-07-29 05:00:00,91.164,91.182,91.136,91.148,2353011431.0
2005-07-29 05:15:00,91.148,91.171,91.138,91.158,3076193814.0
2005-07-29 05:30:00,91.155,91.163,91.125,91.15,2875971961.0
2005-07-29 05:45:00,91.157,91.188,91.126,91.18,2748100664.0
2005-07-29 06:00:00,91.175,91.185,91.125,91.145,3388074646.0
2005-07-29 06:15:00,91.145,91.159,91.114,91.15,5347438162.0
2005-07-29 06:30:00,91.143,91.175,91.125,91.149,8058695206.0
2005-07-29 06:45:00,91.154,91.162,91.128,91.143,7801525109.0
2005-07-29 07:00:00,91.138,91.159,91.102,91.127,4894030751.0
2005-07-29 07:15:00,91.127,91.143,91.105,91.12,1832237116.0
2005-07-29 07:30:00,91.122,91.135,91.09,91.122,4938104151.0
2005-07-29 07:45:00,91.128,91.135,91.043,91.069,3862138143.0
2005-07-29 08:00:00,91.05,91.1,91.025,91.042,5078633933.0
2005-07-29 08:15:00,91.047,91.075,90.954,90.975,3987999944.0
2005-07-29 08:30:00,90.974,90.997,90.9,90.964,3322547492.0
2005-07-29 08:45:00,90.955,91.09,90.95,91.048,3778538793.0
2005-07-29 09:00:00,91.053,91.099,90.982,91.089,4913249558.0
2005-07-29 09:15:00,91.084,91.219,91.05,91.184,3166841925.0
2005-07-29 09:30:00,91.191,91.311,91.133,91.293,3444938522.0
2005-07-29 09:45:00,91.287,91.324,91.274,91.313,1841711768.0
2005-07-29 10:00:00,91.291,91.405,91.276,91.375,2251119121.0
2005-07-29 10:15:00,91.372,91.374,91.246,91.36,2859388332.0
2005-07-29 10:30:00,91.361,91.361,91.266,91.321,2935260111.0
2005-07-29 10:45:00,91.326,91.347,91.26,91.321,4229579024.0
2005-07-29 11:00:00,91.307,91.371,91.268,91.357,5872066669.0
2005-07-29 11:15:00,91.362,91.366,91.288,91.315,5087288534.0
2005-07-29 11:30:00,91.31,91.392,91.273,91.336,4946551605.0
2005-07-29 11:45:00,91.348,91.461,91.332,91.434,4589889050.0
2005-07-29 12:00:00,91.424,91.459,91.397,91.405,5259040932.0
2005-07-29 12:15:00,91.412,91.497,91.4,91.471,2956772550.0
2005-07-29 12:30:00,91.48,91.48,91.365,91.367,4427072366.0
2005-07-29 12:45:00,91.374,91.47,91.346,91.363,5423118841.0
2005-07-29 13:00:00,91.383,91.452,91.326,91.387,6389113675.0
2005-07-29 13:15:00,91.405,91.434,91.357,91.397,5750955871.0
2005-07-29 13:30:00,91.399,91.515,91.345,91.478,4802575743.0
2005-07-29 13:45:00,91.477,91.516,91.346,91.441,6506061015.0
2005-07-29 14:00:00,91.446,91.501,91.384,91.432,5035746065.0
2005-07-29 14:15:00,91.426,91.454,91.263,91.315,3318924263.0
2005-07-29 14:30:00,91.265,91.388,91.191,91.312,3119824303.0
2005-07-29 14:45:00,91.31,91.386,91.28,91.352,4550718981.0
2005-07-29 15:00:00,91.362,91.378,91.267,91.308,2913450964.0
2005-07-29 15:15:00,91.302,91.405,91.289,91.373,2517421429.0
2005-07-29 15:30:00,91.372,91.425,91.312,91.384,1495556782.0
2005-07-29 15:45:00,91.385,91.423,91.227,91.29,3419736625.0
2005-07-29 16:00:00,91.296,91.359,91.189,91.305,2529228162.0
2005-07-29 16:15:00,91.305,91.38,91.258,91.362,1801292230.0
2005-07-29 16:30:00,91.35,91.48,91.286,91.373,2008253336.0
2005-07-29 16:45:00,91.371,91.401,91.269,91.393,2111259215.0
2005-07-29 17:00:00,91.405,91.552,91.352,91.45,2038053802.0
2005-07-29 17:15:00,91.441,91.488,91.343,91.468,2481134649.0
2005-07-29 17:30:00,91.482,91.546,91.427,91.469,1417768056.0
2005-07-29 17:45:00,91.459,91.581,91.379,91.539,2337828797.0
2005-07-29 18:00:00,91.54,91.559,91.423,91.492,2621243563.0
2005-07-29 18:15:00,91.493,91.649,91.493,91.649,1509341989.0
2005-07-29 18:30:00,91.643,91.793,91.638,91.717,1544650913.0
2005-07-29 18:45:00,91.719,91.866,91.666,91.758,1625424126.0
2005-07-29 19:00:00,91.731,91.753,91.691,91.724,1503677064.0
2005-07-29 19:15:00,91.728,91.76,91.662,91.703,2165550780.0
2005-07-29 19:30:00,91.714,91.761,91.706,91.723,1948833221.0
2005-07-29 19:45:00,91.71,91.738,91.661,91.715,1516339342.0
2005-07-29 20:00:00,91.722,91.74,91.674,91.697,1502531567.0
2005-07-29 20:15:00,91.685,91.707,91.651,91.707,1420257606.0
2005-07-29 20:30:00,91.711,91.824,91.701,91.787,1187640820.0
2005-07-29 20:45:00,91.814,91.836,91.77,91.783,1334759599.0
2005-07-29 21:00:00,91.78,91.8,91.728,91.783,1314994683.0
2005-07-29 21:15:00,91.775,91.812,91.758,91.8,1320373329.0
2005-07-29 21:30:00,91.805,91.821,91.779,91.793,1131507978.0
2005-07-29 21:45:00,91.775,91.812,91.77,91.805,2330802863.0
2005-07-29 22:00:00,91.809,91.898,91.77,91.889,1355478211.0
2005-07-29 22:15:00,91.869,91.889,91.823,91.869,1563010795.0
2005-07-29 22:30:00,91.875,91.88,91.862,91.88,104117084.0
2005-07-31 23:00:00,91.885,92.091,91.885,92.07,402166347.0
2005-08-01 00:00:00,92.082,92.126,92.028,92.029,1472461460.0
2005-08-01 00:15:00,92.046,92.093,92.021,92.083,1927824468.0
2005-08-01 00:30:00,92.09,92.1,92.043,92.06,2296312419.0
2005-08-01 00:45:00,92.06,92.084,92.035,92.06,1995502467.0
2005-08-01 01:00:00,92.072,92.098,92.045,92.08,3690687954.0
2005-08-01 01:15:00,92.078,92.078,91.972,91.984,4223061706.0
2005-08-01 01:30:00,91.983,91.999,91.847,91.951,3167542789.0
2005-08-01 01:45:00,91.953,91.987,91.945,91.973,2141709964.0
2005-08-01 02:00:00,91.962,91.962,91.875,91.931,1792334577.0
2005-08-01 02:15:00,91.928,91.942,91.817,91.871,2326444296.0
2005-08-01 02:30:00,91.866,91.902,91.845,91.892,1476425462.0
2005-08-01 02:45:00,91.892,91.902,91.854,91.882,760629757.0
2005-08-01 03:00:00,91.877,91.936,91.856,91.915,1432872644.0
2005-08-01 03:15:00,91.91,91.925,91.877,91.885,2168377927.0
2005-08-01 03:30:00,91.889,91.951,91.877,91.937,2822809183.0
2005-08-01 03:45:00,91.935,91.973,91.908,91.924,3971286857.0
2005-08-01 04:00:00,91.93,91.93,91.88,91.905,3857664485.0
2005-08-01 04:15:00,91.91,91.951,91.883,91.932,4454553420.0
2005-08-01 04:30:00,91.931,91.935,91.762,91.797,4004799352.0
2005-08-01 04:45:00,91.817,91.857,91.799,91.831,2554275012.0
2005-08-01 05:00:00,91.835,91.879,91.76,91.859,2711033815.0
2005-08-01 05:15:00,91.861,92.045,91.824,91.973,2961859138.0
2005-08-01 05:30:00,91.974,92.001,91.899,91.926,3145556835.0
2005-08-01 05:45:00,91.927,91.95,91.9,91.912,2752266468.0
2005-08-01 06:00:00,91.909,91.936,91.895,91.912,3419818668.0
2005-08-01 06:15:00,91.915,91.943,91.879,91.903,5568848722.0
2005-08-01 06:30:00,91.895,91.913,91.826,91.85,8184998557.0
2005-08-01 06:45:00,91.852,91.9,91.818,91.893,6295933781.0
2005-08-01 07:00:00,91.89,91.997,91.882,91.977,4554801292.0
2005-08-01 07:15:00,91.978,92.059,91.975,92.055,2754167754.0
2005-08-01 07:30:00,92.06,92.076,92.0,92.041,4934704339.0
2005-08-01 07:45:00,92.05,92.052,91.962,92.01,3984021471.0
2005-08-01 08:00:00,92.012,92.07,91.991,92.027,4716433849.0
2005-08-01 08:15:00,92.034,92.034,91.976,91.996,4200505867.0
2005-08-01 08:30:00,91.999,92.047,91.979,92.002,3375762315.0
2005-08-01 08:45:00,92.009,92.055,91.951,92.045,3721201784.0
2005-08-01 09:00:00,92.048,92.048,91.87,91.915,5028101694.0
2005-08-01 09:15:00,91.905,91.935,91.835,91.873,2864257362.0
2005-08-01 09:30:00,91.878,91.985,91.868,91.973,3260534146.0
2005-08-01 09:45:00,91.971,92.001,91.946,91.986,2089863536.0
2005-08-01 10:00:00,91.975,92.03,91.935,92.002,2386945699.0
2005-08-01 10:15:00,91.982,91.987,91.79,91.837,2873309367.0
2005-08-01 10:30:00,91.835,91.877,91.792,91.854,3089044820.0
2005-08-01 10:45:00,91.834,91.913,91.742,91.903,4423994292.0
2005-08-01 11:00:00,91.89,91.915,91.798,91.832,5842745762.0
2005-08-01 11:15:00,91.838,91.894,91.817,91.866,5141528493.0
2005-08-01 11:30:00,91.841,91.872,91.795,91.835,4920214885.0
2005-08-01 11:45:00,91.837,91.873,91.826,91.859,4690775573.0
2005-08-01 12:00:00,91.856,91.877,91.767,91.778,5212608123.0
2005-08-01 12:15:00,91.787,91.819,91.753,91.78,3070094217.0
2005-08-01 12:30:00,91.776,91.827,91.742,91.768,4057873679.0
2005-08-01 12:45:00,91.78,91.889,91.746,91.821,5369189800.0
2005-08-01 13:00:00,91.828,91.869,91.753,91.821,6121218575.0
2005-08-01 13:15:00,91.82,91.88,91.74,91.861,5422298707.0
2005-08-01 13:30:00,91.873,91.895,91.797,91.857,4761177156.0
2005-08-01 13:45:00,91.862,91.88,91.782,91.82,6968907878.0
2005-08-01 14:00:00,91.817,91.869,91.758,91.851,5027555461.0
2005-08-01 14:15:00,91.844,91.844,91.736,91.83,3313473882.0
2005-08-01 14:30:00,91.789,91.846,91.749,91.799,3372964554.0
2005-08-01 14:45:00,91.785,91.803,91.672,91.743,4354510423.0
2005-08-01 15:00:00,91.743,91.903,91.675,91.898,3365368114.0
2005-08-01 15:15:00,91.887,91.945,91.847,91.895,2156129551.0
2005-08-01 15:30:00,91.88,92.067,91.863,92.021,1823034186.0
2005-08-01 15:45:00,92.016,92.062,91.968,92.061,3373999431.0
2005-08-01 16:00:00,92.058,92.29,92.047,92.275,2225445580.0
2005-08-01 16:15:00,92.281,92.281,92.136,92.164,1893476141.0
2005-08-01 16:30:00,92.163,92.244,92.135,92.188,2010191372.0
2005-08-01 16:45:00,92.18,92.42,92.156,92.42,2160751266.0
2005-08-01 17:00:00,92.42,92.431,92.286,92.347,1987781788.0
2005-08-01 17:15:00,92.358,92.445,92.34,92.404,2410423204.0
2005-08-01 17:30:00,92.406,92.466,92.36,92.387,1652245297.0
2005-08-01 17:45:00,92.385,92.407,92.317,92.364,2288300771.0
2005-08-01 18:00:00,92.374,92.405,92.291,92.345,2550643000.0
2005-08-01 18:15:00,92.34,92.397,92.306,92.367,1531087699.0
2005-08-01 18:30:00,92.363,92.42,92.347,92.412,1604352895.0
2005-08-01 18:45:00,92.418,92.428,92.349,92.349,1547649690.0
2005-08-01 19:00:00,92.351,92.411,92.305,92.396,1569081595.0
2005-08-01 19:15:00,92.398,92.69,92.396,92.637,1802733365.0
2005-08-01 19:30:00,92.656,92.656,92.546,92.571,1848475222.0
2005-08-01 19:45:00,92.56,92.588,92.498,92.498,1530277293.0
2005-08-01 20:00:00,92.494,92.576,92.473,92.562,1363876003.0
2005-08-01 20:15:00,92.564,92.615,92.545,92.615,1577664838.0
2005-08-01 20:30:00,92.616,92.637,92.571,92.63,1165719286.0
2005-08-01 20:45:00,92.644,92.679,92.575,92.591,1699400656.0
2005-08-01 21:00:00,92.583,92.625,92.533,92.61,1636954113.0
2005-08-01 21:15:00,92.608,92.616,92.58,92.593,1358908754.0
2005-08-01 21:30:00,92.592,92.596,92.562,92.596,1284566103.0
2005-08-01 21:45:00,92.585,92.597,92.54,92.587,2433999579.0
2005-08-01 22:00:00,92.585,92.595,92.552,92.585,1062953592.0
2005-08-01 22:15:00,92.568,92.608,92.538,92.58,1457663613.0
2005-08-01 22:30:00,92.582,92.596,92.55,92.593,2532767798.0
2005-08-01 22:45:00,92.593,92.594,92.52,92.565,1821070307.0
2005-08-01 23:15:00,92.56,92.593,92.556,92.581,271891703.0
2005-08-02 02:45:00,92.475,92.491,92.457,92.457,193976971.0
2005-08-02 03:00:00,92.458,92.482,92.372,92.418,1537986259.0
2005-08-02 03:15:00,92.407,92.419,92.236,92.242,2209826029.0
2005-08-02 03:30:00,92.252,92.285,92.187,92.222,2964649045.0
2005-08-02 03:45:00,92.219,92.227,92.096,92.103,3563271372.0
2005-08-02 04:00:00,92.098,92.134,92.082,92.123,3783285963.0
2005-08-02 04:15:00,92.122,92.149,92.043,92.109,4250754579.0
2005-08-02 04:30:00,92.118,92.176,92.118,92.145,4595947299.0
2005-08-02 04:45:00,92.147,92.194,92.104,92.17,2770922953.0
2005-08-02 05:00:00,92.175,92.192,92.15,92.169,2271095002.0
2005-08-02 05:15:00,92.18,92.233,92.161,92.217,2948529413.0
2005-08-02 05:30:00,92.231,92.231,92.138,92.14,2948333426.0
2005-08-02 05:45:00,92.147,92.163,92.063,92.075,2750767379.0
2005-08-02 06:00:00,92.063,92.099,92.043,92.075,3198661999.0
2005-08-02 06:15:00,92.075,92.123,91.983,92.043,5424388791.0
2005-08-02 06:30:00,92.04,92.165,92.04,92.148,5155656707.0
2005-08-02 06:45:00,92.153,92.173,92.109,92.147,6236939478.0
2005-08-02 07:00:00,92.15,92.17,92.1,92.14,4924851677.0
2005-08-02 07:15:00,92.137,92.172,92.102,92.148,2982807327.0
2005-08-02 07:30:00,92.152,92.18,92.116,92.157,5531185104.0
2005-08-02 07:45:00,92.16,92.188,92.126,92.185,3997883350.0
2005-08-02 08:00:00,92.183,92.2,92.091,92.135,4587222111.0
2005-08-02 08:15:00,92.135,92.197,92.101,92.167,3856323431.0
2005-08-02 08:30:00,92.159,92.159,92.009,92.075,3210408148.0
2005-08-02 08:45:00,92.085,92.09,91.984,92.06,3925508753.0
2005-08-02 09:00:00,92.068,92.105,92.008,92.01,4702071901.0
2005-08-02 09:15:00,92.015,92.037,91.902,91.92,3151767057.0
2005-08-02 09:30:00,91.922,91.964,91.875,91.961,3397462567.0
2005-08-02 09:45:00,91.96,91.97,91.873,91.894,2139453913.0
2005-08-02 10:00:00,91.891,91.906,91.819,91.844,2430032934.0
2005-08-02 10:15:00,91.846,91.872,91.696,91.851,3034074301.0
2005-08-02 10:30:00,91.851,91.885,91.764,91.807,3297830511.0
2005-08-02 10:45:00,91.815,91.815,91.678,91.737,4169306915.0
2005-08-02 11:00:00,91.725,91.746,91.697,91.736,5646104539.0
2005-08-02 11:15:00,91.74,91.746,91.673,91.744,5083774062.0
2005-08-02 11:30:00,91.741,91.848,91.694,91.848,4711058252.0
2005-08-02 11:45:00,91.854,91.957,91.826,91.91,4893355288.0
2005-08-02 12:00:00,91.904,91.977,91.883,91.95,5309490368.0
2005-08-02 12:15:00,91.968,91.986,91.91,91.978,2735051087.0
2005-08-02 12:30:00,91.989,91.998,91.948,91.953,4103189530.0
2005-08-02 12:45:00,91.977,92.08,91.947,91.954,5170372325.0
2005-08-02 13:00:00,91.996,92.074,91.96,92.005,6533657427.0
2005-08-02 13:15:00,92.005,92.015,91.88,91.926,5675423674.0
2005-08-02 13:30:00,91.932,91.947,91.818,91.877,4947158799.0
2005-08-02 13:45:00,91.885,91.978,91.841,91.914,6408947838.0
2005-08-02 14:00:00,91.917,91.977,91.863,91.925,5272363092.0
2005-08-02 14:15:00,91.91,92.027,91.82,91.995,3134901997.0
2005-08-02 14:30:00,91.962,92.215,91.962,92.193,3161105164.0
2005-08-02 14:45:00,92.185,92.189,91.944,92.002,4350800312.0
2005-08-02 15:00:00,92.005,92.109,91.954,91.997,2811081057.0
2005-08-02 15:15:00,92.004,92.127,91.878,92.127,2148661612.0
2005-08-02 15:30:00,92.114,92.17,92.098,92.14,1851296734.0
2005-08-02 15:45:00,92.157,92.207,92.026,92.064,3655977869.0
2005-08-02 16:00:00,92.063,92.131,92.037,92.113,2157992668.0
2005-08-02 16:15:00,92.112,92.128,92.002,92.064,1748111112.0
2005-08-02 16:30:00,92.06,92.114,91.998,92.114,2094154978.0
2005-08-02 16:45:00,92.117,92.117,92.036,92.052,1859019367.0
2005-08-02 17:00:00,92.048,92.066,91.932,91.945,1868776154.0
2005-08-02 17:15:00,91.943,91.982,91.856,91.92,2724378790.0
2005-08-02 17:30:00,91.92,91.934,91.86,91.872,1422806566.0
2005-08-02 17:45:00,91.875,91.91,91.739,91.772,2236343558.0
2005-08-02 18:00:00,91.781,91.792,91.57,91.676,2589150969.0
2005-08-02 18:15:00,91.662,91.662,91.568,91.584,1410363720.0
2005-08-02 18:30:00,91.583,91.666,91.57,91.655,1722840016.0
2005-08-02 18:45:00,91.663,91.711,91.596,91.616,1836022202.0
2005-08-02 19:00:00,91.617,91.634,91.537,91.562,1368625694.0
2005-08-02 19:15:00,91.561,91.585,91.531,91.566,2109197031.0
2005-08-02 19:30:00,91.582,91.601,91.549,91.557,1654541595.0
2005-08-02 19:45:00,91.556,91.602,91.545,91.593,1711094369.0
2005-08-02 20:00:00,91.593,91.593,91.481,91.532,1482449700.0
2005-08-02 20:15:00,91.532,91.633,91.528,91.597,1725738651.0
2005-08-02 20:30:00,91.596,91.632,91.558,91.602,1177680336.0
2005-08-02 20:45:00,91.61,91.613,91.548,91.578,1291060708.0
2005-08-02 21:00:00,91.577,91.588,91.501,91.534,1362077582.0
2005-08-02 21:15:00,91.528,91.594,91.494,91.594,1108890943.0
2005-08-02 21:30:00,91.593,91.605,91.56,91.583,1238089910.0
2005-08-02 21:45:00,91.565,91.581,91.526,91.567,2259319602.0
2005-08-02 22:00:00,91.567,91.575,91.519,91.575,1356894994.0
2005-08-02 22:15:00,91.572,91.597,91.489,91.538,1577132401.0
2005-08-02 22:30:00,91.54,91.558,91.464,91.477,2695531089.0
2005-08-02 22:45:00,91.482,91.49,91.412,91.418,1701556952.0
2005-08-02 23:15:00,91.405,91.405,91.319,91.372,1034100882.0
2005-08-02 23:30:00,91.375,91.377,91.324,91.354,1316928088.0
2005-08-02 23:45:00,91.352,91.363,91.316,91.332,1918567844.0
2005-08-03 00:00:00,91.32,91.35,91.287,91.346,790811551.0
2005-08-03 00:15:00,91.357,91.446,91.354,91.442,741647284.0
2005-08-03 00:30:00,91.442,91.49,91.433,91.49,982252308.0
2005-08-03 00:45:00,91.483,91.495,91.439,91.475,3862194124.0
2005-08-03 01:00:00,91.485,91.53,91.485,91.515,4101648276.0
2005-08-03 01:15:00,91.516,91.535,91.471,91.495,4488619278.0
2005-08-03 01:30:00,91.493,91.54,91.487,91.514,3562188066.0
2005-08-03 01:45:00,91.523,91.555,91.465,91.498,2498641481.0
2005-08-03 02:00:00,91.507,91.689,91.47,91.664,1614260651.0
2005-08-03 02:15:00,91.668,91.757,91.654,91.715,2279267672.0
2005-08-03 02:30:00,91.72,91.8,91.7,91.795,1361364155.0
2005-08-03 03:30:00,91.803,91.847,91.795,91.8,706820752.0
2005-08-03 03:45:00,91.801,91.855,91.773,91.823,4007994532.0
2005-08-03 04:00:00,91.831,91.906,91.78,91.78,3625549323.0
2005-08-03 04:15:00,91.778,91.834,91.774,91.811,4408237796.0
2005-08-03 04:30:00,91.812,91.869,91.795,91.803,3541483121.0
2005-08-03 04:45:00,91.795,91.795,91.737,91.759,2685847063.0
2005-08-03 05:00:00,91.767,91.812,91.737,91.783,2373251051.0
2005-08-03 05:15:00,91.784,91.845,91.77,91.825,2896529571.0
2005-08-03 05:30:00,91.823,91.868,91.795,91.849,3053754912.0
2005-08-03 05:45:00,91.86,91.952,91.86,91.903,2982861506.0
2005-08-03 06:00:00,91.895,91.911,91.85,91.865,3132272858.0
2005-08-03 06:15:00,91.867,91.902,91.847,91.872,5296493396.0
2005-08-03 06:30:00,91.861,91.889,91.838,91.85,8126266846.0
2005-08-03 06:45:00,91.853,91.89,91.83,91.883,8629187395.0
2005-08-03 07:00:00,91.885,91.943,91.874,91.895,4882739181.0
2005-08-03 07:15:00,91.893,91.913,91.865,91.896,2696403394.0
2005-08-03 07:30:00,91.902,91.922,91.849,91.859,5729271212.0
2005-08-03 07:45:00,91.862,91.889,91.848,91.88,2785033762.0
2005-08-03 08:00:00,91.877,91.934,91.859,91.869,4349804023.0
2005-08-03 08:15:00,91.872,91.956,91.818,91.901,3747842294.0
2005-08-03 08:30:00,91.901,91.915,91.814,91.885,3388415782.0
2005-08-03 08:45:00,91.888,91.908,91.864,91.892,3564635879.0
2005-08-03 09:00:00,91.889,92.021,91.878,91.963,5062453226.0
2005-08-03 09:15:00,91.958,91.981,91.927,91.973,2988069013.0
2005-08-03 09:30:00,91.971,92.053,91.95,92.033,3549100465.0
2005-08-03 09:45:00,92.022,92.049,91.947,91.983,2201035057.0
2005-08-03 10:00:00,91.976,91.996,91.932,91.943,1952109167.0
2005-08-03 10:15:00,91.95,91.987,91.872,91.98,3211362616.0
2005-08-03 10:30:00,91.976,92.025,91.93,92.002,3249691506.0
2005-08-03 10:45:00,92.012,92.039,91.905,91.948,4574291483.0
2005-08-03 11:00:00,91.937,91.956,91.821,91.895,5424210598.0
2005-08-03 11:15:00,91.9,91.9,91.79,91.887,5022937587.0
2005-08-03 11:30:00,91.883,91.89,91.763,91.792,4852697588.0
2005-08-03 11:45:00,91.79,91.838,91.739,91.785,4978459462.0
2005-08-03 12:00:00,91.774,91.855,91.768,91.82,5485598902.0
2005-08-03 12:15:00,91.832,91.86,91.736,91.768,2745776055.0
2005-08-03 12:30:00,91.778,91.795,91.709,91.737,4013891534.0
2005-08-03 12:45:00,91.777,91.84,91.668,91.68,5204228107.0
2005-08-03 13:00:00,91.694,91.725,91.585,91.655,6399043294.0
2005-08-03 13:15:00,91.652,91.683,91.592,91.635,5841110196.0
2005-08-03 13:30:00,91.642,91.698,91.595,91.628,4492899174.0
2005-08-03 13:45:00,91.632,91.744,91.583,91.688,7007784193.0
2005-08-03 14:00:00,91.685,91.777,91.649,91.749,5111055083.0
2005-08-03 14:15:00,91.769,91.823,91.64,91.682,2889165424.0
2005-08-03 14:30:00,91.645,91.868,91.645,91.816,3127326948.0
2005-08-03 14:45:00,91.79,91.79,91.647,91.767,4429053092.0
2005-08-03 15:00:00,91.762,91.809,91.638,91.722,2944273947.0
2005-08-03 15:15:00,91.716,91.721,91.621,91.67,2215551292.0
2005-08-03 15:30:00,91.66,91.677,91.559,91.613,1711564606.0
2005-08-03 15:45:00,91.623,91.785,91.615,91.749,3490064937.0
2005-08-03 16:00:00,91.733,91.761,91.654,91.709,2097755493.0
2005-08-03 16:15:00,91.709,91.778,91.679,91.725,2009799881.0
2005-08-03 16:30:00,91.739,91.782,91.603,91.632,2067448107.0
2005-08-03 16:45:00,91.636,91.671,91.532,91.567,1940166798.0
2005-08-03 17:00:00,91.551,91.587,91.483,91.528,1574442294.0
2005-08-03 17:45:00,91.549,91.6,91.492,91.524,1572144921.0
2005-08-03 18:00:00,91.547,91.61,91.504,91.569,2644418577.0
2005-08-03 18:15:00,91.551,91.566,91.496,91.526,1449919077.0
2005-08-03 18:30:00,91.531,91.586,91.446,91.486,1628896846.0
2005-08-03 18:45:00,91.489,91.512,91.415,91.443,1693446096.0
2005-08-03 19:00:00,91.431,91.431,91.341,91.397,1604544229.0
2005-08-03 19:15:00,91.391,91.422,91.372,91.389,2152651423.0
2005-08-03 19:30:00,91.396,91.44,91.376,91.42,1670415828.0
2005-08-03 19:45:00,91.41,91.441,91.41,91.415,1412414525.0
2005-08-03 20:00:00,91.411,91.432,91.328,91.417,1107748969.0
2005-08-03 20:15:00,91.381,91.381,91.319,91.346,1365064395.0
2005-08-03 20:30:00,91.343,91.343,91.295,91.31,1174015110.0
2005-08-03 20:45:00,91.315,91.336,91.238,91.267,1427106172.0
2005-08-03 21:00:00,91.273,91.321,91.225,91.3,1533253209.0
2005-08-03 21:15:00,91.295,91.31,91.245,91.273,1231082405.0
2005-08-03 21:30:00,91.277,91.291,91.248,91.28,1079105430.0
2005-08-03 21:45:00,91.264,91.305,91.23,91.285,2213185593.0
2005-08-03 22:00:00,91.29,91.32,91.267,91.295,1249816603.0
2005-08-03 22:15:00,91.28,91.296,91.202,91.249,1463403457.0
2005-08-03 22:30:00,91.253,91.3,91.23,91.294,2349072681.0
2005-08-03 22:45:00,91.292,91.292,91.228,91.265,1842701675.0
2005-08-03 23:30:00,91.252,91.282,91.226,91.262,1284602310.0
2005-08-03 23:45:00,91.264,91.342,91.264,91.321,1868667254.0
2005-08-04 00:00:00,91.31,91.351,91.256,91.343,1391362481.0
2005-08-04 00:15:00,91.348,91.404,91.329,91.353,2165265676.0
2005-08-04 00:30:00,91.36,91.4,91.349,91.37,2803247505.0
2005-08-04 00:45:00,91.371,91.392,91.327,91.357,3921248629.0
2005-08-04 01:00:00,91.342,91.351,91.268,91.315,4038840060.0
2005-08-04 01:15:00,91.315,91.335,91.238,91.281,4236580121.0
2005-08-04 01:30:00,91.285,91.399,91.283,91.387,3901978717.0
2005-08-04 01:45:00,91.39,91.409,91.356,91.386,2876645093.0
2005-08-04 02:00:00,91.382,91.416,91.347,91.353,1587695494.0
2005-08-04 02:15:00,91.347,91.475,91.344,91.465,2029314276.0
2005-08-04 02:30:00,91.468,91.539,91.459,91.505,1644565839.0
2005-08-04 02:45:00,91.5,91.521,91.437,91.456,1780088467.0
2005-08-04 03:00:00,91.451,91.451,91.262,91.346,1201726930.0
2005-08-04 03:15:00,91.335,91.342,91.217,91.33,2073035293.0
2005-08-04 03:30:00,91.338,91.409,91.323,91.339,2499120609.0
2005-08-04 03:45:00,91.321,91.381,91.304,91.345,2486276338.0
2005-08-04 04:00:00,91.355,91.383,91.319,91.382,4178967210.0
2005-08-04 04:15:00,91.395,91.426,91.346,91.392,3354215095.0
2005-08-04 04:30:00,91.393,91.48,91.381,91.428,2777945442.0
2005-08-04 04:45:00,91.432,91.516,91.418,91.493,2409706635.0
2005-08-04 05:00:00,91.5,91.525,91.43,91.445,1185575998.0
2005-08-04 05:15:00,91.453,91.48,91.427,91.465,2958647148.0
2005-08-04 05:30:00,91.462,91.48,91.43,91.455,3223309067.0
2005-08-04 05:45:00,91.457,91.48,91.444,91.46,3029835068.0
2005-08-04 06:00:00,91.46,91.48,91.44,91.449,2825077235.0
2005-08-04 06:15:00,91.445,91.515,91.433,91.493,5694335526.0
2005-08-04 06:30:00,91.485,91.516,91.47,91.488,7816133620.0
2005-08-04 06:45:00,91.498,91.549,91.461,91.508,6940190567.0
2005-08-04 07:00:00,91.511,91.549,91.493,91.535,4805032497.0
2005-08-04 07:15:00,91.535,91.561,91.42,91.46,2906582675.0
2005-08-04 07:30:00,91.458,91.497,91.412,91.484,5137465445.0
2005-08-04 07:45:00,91.487,91.496,91.441,91.491,3750011032.0
2005-08-04 08:00:00,91.483,91.529,91.435,91.437,4648131183.0
2005-08-04 08:15:00,91.43,91.45,91.352,91.354,3674105188.0
2005-08-04 08:30:00,91.338,91.392,91.224,91.262,3457083253.0
2005-08-04 08:45:00,91.269,91.314,91.216,91.259,3395672632.0
2005-08-04 09:00:00,91.277,91.346,91.223,91.327,5095514250.0
2005-08-04 09:15:00,91.318,91.414,91.302,91.396,3156573640.0
2005-08-04 09:30:00,91.391,91.492,91.371,91.455,3507589802.0
2005-08-04 09:45:00,91.448,91.531,91.424,91.51,2098704840.0
2005-08-04 10:00:00,91.513,91.66,91.478,91.61,2365267728.0
2005-08-04 10:15:00,91.599,91.624,91.529,91.595,2991484153.0
2005-08-04 10:30:00,91.592,91.623,91.541,91.586,3159571116.0
2005-08-04 10:45:00,91.59,91.619,91.52,91.595,4515117658.0
2005-08-04 11:00:00,91.585,91.595,91.49,91.58,5885810098.0
2005-08-04 11:15:00,91.587,91.7,91.566,91.653,5055088056.0
2005-08-04 11:30:00,91.643,91.655,91.523,91.56,4714497778.0
2005-08-04 11:45:00,91.555,91.679,91.551,91.611,4867242931.0
2005-08-04 12:00:00,91.61,91.639,91.465,91.508,5520596648.0
2005-08-04 12:15:00,91.518,91.668,91.5,91.645,2946062238.0
2005-08-04 12:30:00,91.632,91.662,91.587,91.626,4053601205.0
2005-08-04 12:45:00,91.66,91.665,91.581,91.586,5173995821.0
2005-08-04 13:00:00,91.618,91.728,91.554,91.703,6076353755.0
2005-08-04 13:15:00,91.715,91.728,91.601,91.628,5518402808.0
2005-08-04 13:30:00,91.628,91.692,91.578,91.659,4583920074.0
2005-08-04 13:45:00,91.672,91.697,91.586,91.647,6782615943.0
2005-08-04 14:00:00,91.646,91.711,91.599,91.676,5424885461.0
2005-08-04 14:15:00,91.678,91.696,91.538,91.599,3274696044.0
2005-08-04 14:30:00,91.563,91.641,91.528,91.593,3267725020.0
2005-08-04 14:45:00,91.598,91.638,91.552,91.618,4066496307.0
2005-08-04 15:00:00,91.614,91.728,91.553,91.711,3051022055.0
2005-08-04 15:15:00,91.713,91.827,91.667,91.793,2255590710.0
2005-08-04 15:30:00,91.797,91.827,91.709,91.735,1416792981.0
2005-08-04 15:45:00,91.733,91.818,91.703,91.792,3352201756.0
2005-08-04 16:00:00,91.797,91.895,91.749,91.867,2077914280.0
2005-08-04 16:15:00,91.87,91.948,91.824,91.915,1804896866.0
2005-08-04 16:30:00,91.913,91.929,91.825,91.914,1979420700.0
2005-08-04 16:45:00,91.915,91.934,91.829,91.92,1853173705.0
2005-08-04 17:00:00,91.909,91.916,91.824,91.829,1858716444.0
2005-08-04 17:15:00,91.833,91.857,91.593,91.706,2698547274.0
2005-08-04 17:30:00,91.727,91.78,91.674,91.718,1574975113.0
2005-08-04 17:45:00,91.719,91.803,91.65,91.693,2000018606.0
2005-08-04 18:00:00,91.69,91.731,91.605,91.635,2471015778.0
2005-08-04 18:15:00,91.621,91.637,91.51,91.581,1417619150.0
2005-08-04 18:30:00,91.58,91.588,91.532,91.567,1690980145.0
2005-08-04 18:45:00,91.571,91.666,91.571,91.605,1671538215.0
2005-08-04 19:00:00,91.599,91.698,91.572,91.665,1672632521.0
2005-08-04 19:15:00,91.665,91.683,91.591,91.623,2006002812.0
2005-08-04 19:30:00,91.633,91.706,91.61,91.632,1747842330.0
2005-08-04 19:45:00,91.631,91.704,91.631,91.658,1432976902.0
2005-08-04 20:00:00,91.65,91.685,91.618,91.662,1401475035.0
2005-08-04 20:15:00,91.656,91.704,91.634,91.662,1226997456.0
2005-08-04 20:30:00,91.658,91.695,91.622,91.64,1236975460.0
2005-08-04 20:45:00,91.655,91.665,91.596,91.601,1499135575.0
2005-08-04 21:00:00,91.599,91.673,91.585,91.637,1564096754.0
2005-08-04 21:15:00,91.628,91.658,91.6,91.625,992614406.0
2005-08-04 21:30:00,91.623,91.637,91.581,91.623,1230273036.0
2005-08-04 21:45:00,91.625,91.677,91.616,91.677,2234762819.0
2005-08-04 22:00:00,91.69,91.702,91.658,91.682,1223632763.0
2005-08-04 22:15:00,91.671,91.685,91.621,91.667,1316758303.0
2005-08-04 22:30:00,91.659,91.664,91.609,91.643,2707330534.0
2005-08-04 22:45:00,91.648,91.691,91.576,91.585,1844795446.0
2005-08-04 23:15:00,91.584,91.612,91.572,91.605,1122507561.0
2005-08-04 23:30:00,91.605,91.7,91.6,91.656,1457455046.0
2005-08-04 23:45:00,91.646,91.7,91.625,91.697,1733801474.0
2005-08-05 00:00:00,91.688,91.706,91.63,91.655,1509359224.0
2005-08-05 00:15:00,91.66,91.662,91.598,91.598,2182821889.0
2005-08-05 00:30:00,91.601,91.713,91.593,91.709,2784048635.0
2005-08-05 00:45:00,91.711,91.741,91.703,91.716,3589450722.0
2005-08-05 01:00:00,91.72,91.748,91.71,91.735,3385816510.0
2005-08-05 01:15:00,91.738,91.78,91.733,91.755,2577578488.0
2005-08-05 02:30:00,91.706,91.706,91.516,91.572,241386462.0
2005-08-05 02:45:00,91.57,91.681,91.549,91.611,1527078497.0
2005-08-05 03:00:00,91.607,91.657,91.599,91.613,1276307742.0
2005-08-05 03:15:00,91.608,91.615,91.528,91.579,2176028695.0
2005-08-05 03:30:00,91.589,91.615,91.506,91.531,2545816672.0
2005-08-05 03:45:00,91.531,91.578,91.527,91.565,4083615225.0
2005-08-05 04:00:00,91.569,91.584,91.516,91.565,4003924215.0
2005-08-05 04:15:00,91.558,91.648,91.545,91.622,4949049842.0
2005-08-05 04:30:00,91.627,91.696,91.605,91.625,4778734981.0
2005-08-05 04:45:00,91.633,91.684,91.625,91.676,2464621927.0
2005-08-05 05:00:00,91.673,91.717,91.65,91.706,2467391728.0
2005-08-05 05:15:00,91.71,91.826,91.706,91.775,3377688052.0
2005-08-05 05:30:00,91.777,91.894,91.755,91.886,3495253410.0
2005-08-05 05:45:00,91.883,91.915,91.858,91.89,2882816639.0
2005-08-05 06:00:00,91.884,91.922,91.864,91.891,3294312339.0
2005-08-05 06:15:00,91.888,91.929,91.87,91.912,5526478105.0
2005-08-05 06:30:00,91.9,91.9,91.801,91.83,8129347671.0
2005-08-05 06:45:00,91.837,91.896,91.816,91.88,8186096229.0
2005-08-05 07:00:00,91.873,91.875,91.823,91.848,4528371025.0
2005-08-05 07:15:00,91.84,91.893,91.822,91.854,2764844530.0
2005-08-05 07:30:00,91.851,91.892,91.793,91.833,5549417675.0
2005-08-05 07:45:00,91.823,91.864,91.745,91.79,3985151078.0
2005-08-05 08:00:00,91.788,91.853,91.777,91.805,4458136780.0
2005-08-05 08:15:00,91.809,91.814,91.691,91.722,3805330980.0
2005-08-05 08:30:00,91.712,91.757,91.581,91.616,3236715174.0
2005-08-05 08:45:00,91.621,91.668,91.618,91.635,3770669098.0
2005-08-05 09:00:00,91.637,91.658,91.55,91.6,5114956828.0
2005-08-05 09:15:00,91.595,91.603,91.507,91.579,2886894153.0
2005-08-05 09:30:00,91.586,91.633,91.526,91.621,3458581389.0
2005-08-05 09:45:00,91.62,91.675,91.6,91.645,2313369409.0
2005-08-05 10:00:00,91.637,91.709,91.57,91.697,2176017622.0
2005-08-05 10:15:00,91.698,91.823,91.651,91.779,3102611559.0
2005-08-05 10:30:00,91.778,91.836,91.708,91.782,3054344830.0
2005-08-05 10:45:00,91.805,91.888,91.768,91.842,4718643541.0
2005-08-05 11:00:00,91.838,91.916,91.819,91.83,5539311643.0
2005-08-05 11:15:00,91.84,91.857,91.771,91.795,5685386684.0
2005-08-05 11:30:00,91.791,91.895,91.734,91.846,5201925343.0
2005-08-05 11:45:00,91.847,91.857,91.768,91.782,4965452062.0
2005-08-05 12:00:00,91.774,91.8,91.72,91.738,5013000439.0
2005-08-05 12:15:00,91.758,91.917,91.758,91.89,2742161360.0
2005-08-05 12:30:00,91.898,91.96,91.876,91.934,4410583608.0
2005-08-05 12:45:00,91.943,91.953,91.826,91.826,5078390912.0
2005-08-05 13:00:00,91.831,91.831,91.641,91.676,6222024881.0
2005-08-05 13:15:00,91.671,91.781,91.612,91.736,5811243224.0
2005-08-05 13:30:00,91.732,91.732,91.54,91.651,4747613351.0
2005-08-05 13:45:00,91.665,91.689,91.524,91.608,6751938745.0
2005-08-05 14:00:00,91.616,91.636,91.385,91.452,5899167237.0
2005-08-05 14:15:00,91.459,91.459,91.315,91.403,3006798114.0
2005-08-05 14:30:00,91.374,91.581,91.273,91.559,3410117734.0
2005-08-05 14:45:00,91.552,91.653,91.501,91.62,4444870608.0
2005-08-05 15:00:00,91.61,91.665,91.53,91.601,3273312383.0
2005-08-05 15:15:00,91.594,91.654,91.558,91.636,2330171397.0
2005-08-05 15:30:00,91.628,91.753,91.614,91.65,1704439828.0
2005-08-05 15:45:00,91.654,91.866,91.651,91.837,3776876045.0
2005-08-05 16:00:00,91.822,91.951,91.787,91.894,2172144045.0
2005-08-05 16:15:00,91.892,91.99,91.89,91.99,1845405016.0
2005-08-05 16:30:00,92.002,92.016,91.853,91.927,2194762645.0
2005-08-05 16:45:00,91.933,92.067,91.904,91.993,1979486064.0
2005-08-05 17:00:00,91.988,92.087,91.935,91.978,2135573897.0
2005-08-05 17:15:00,91.979,91.993,91.869,91.908,2652860705.0
2005-08-05 17:30:00,91.89,91.92,91.789,91.818,1545942619.0
2005-08-05 17:45:00,91.813,91.959,91.775,91.951,2109770741.0
2005-08-05 18:00:00,91.96,91.978,91.907,91.971,2531981292.0
2005-08-05 18:15:00,91.98,92.031,91.925,92.016,1620927221.0
2005-08-05 18:30:00,92.022,92.047,91.972,91.993,1669434301.0
2005-08-05 18:45:00,91.998,92.022,91.955,91.99,1521220618.0
2005-08-05 19:00:00,91.995,92.027,91.958,92.012,1405690646.0
2005-08-05 19:15:00,92.011,92.015,91.935,91.963,2051851353.0
2005-08-05 19:30:00,91.97,91.981,91.906,91.961,1752518766.0
2005-08-05 19:45:00,91.951,91.979,91.925,91.928,1669053171.0
2005-08-05 20:00:00,91.93,91.964,91.89,91.942,1335558631.0
2005-08-05 20:15:00,91.941,92.0,91.941,91.986,1481173131.0
2005-08-05 20:30:00,91.985,92.025,91.96,91.997,1236082214.0
2005-08-05 20:45:00,92.005,92.106,91.983,92.076,1374701712.0
2005-08-05 21:00:00,92.062,92.071,91.998,92.027,1387091808.0
2005-08-05 21:15:00,92.025,92.071,91.982,92.06,1190972366.0
2005-08-05 21:30:00,92.063,92.064,91.992,92.025,1419633409.0
2005-08-05 21:45:00,92.014,92.038,91.988,92.038,2314681798.0
2005-08-05 22:00:00,92.045,92.099,92.038,92.098,1277266194.0
2005-08-05 22:15:00,92.08,92.097,91.98,92.015,1456470119.0
2005-08-05 22:30:00,92.025,92.03,92.012,92.03,177252338.0
2005-08-08 03:15:00,92.06,92.277,92.06,92.257,292742899.0
2005-08-08 03:30:00,92.257,92.306,92.232,92.261,2653401740.0
2005-08-08 03:45:00,92.255,92.295,92.199,92.285,3858879519.0
2005-08-08 04:00:00,92.299,92.395,92.276,92.365,3867594351.0
2005-08-08 04:15:00,92.36,92.387,92.331,92.352,4092488513.0
2005-08-08 04:30:00,92.355,92.383,92.332,92.373,4216145489.0
2005-08-08 04:45:00,92.38,92.405,92.31,92.322,2622367257.0
2005-08-08 05:00:00,92.322,92.338,92.262,92.288,2573729992.0
2005-08-08 05:15:00,92.288,92.35,92.276,92.335,2714566714.0
2005-08-08 05:30:00,92.337,92.347,92.225,92.269,3038333003.0
2005-08-08 05:45:00,92.275,92.327,92.251,92.306,2965114475.0
2005-08-08 06:00:00,92.3,92.315,92.24,92.24,2847544695.0
2005-08-08 06:15:00,92.222,92.253,92.178,92.23,4689515114.0
2005-08-08 06:30:00,92.214,92.402,92.199,92.308,6854774361.0
2005-08-08 06:45:00,92.287,92.287,92.155,92.236,8143762729.0
2005-08-08 07:00:00,92.23,92.3,92.209,92.247,4903017459.0
2005-08-08 07:15:00,92.25,92.325,92.239,92.282,1647738799.0
2005-08-08 07:30:00,92.278,92.318,92.21,92.217,4758952356.0
2005-08-08 07:45:00,92.221,92.221,92.124,92.173,4217730036.0
2005-08-08 08:00:00,92.156,92.295,92.135,92.275,4570774677.0
2005-08-08 08:15:00,92.265,92.284,92.164,92.187,3708408517.0
2005-08-08 08:30:00,92.181,92.199,92.121,92.146,3211843543.0
2005-08-08 08:45:00,92.144,92.174,92.126,92.135,3788040001.0
2005-08-08 09:00:00,92.134,92.266,92.119,92.243,4242649767.0
2005-08-08 09:15:00,92.24,92.246,92.13,92.14,2875843841.0
2005-08-08 09:30:00,92.145,92.167,92.092,92.096,3488753439.0
2005-08-08 09:45:00,92.095,92.284,92.062,92.284,2327157695.0
2005-08-08 10:00:00,92.296,92.311,92.232,92.295,2147332664.0
2005-08-08 10:15:00,92.292,92.306,92.189,92.245,3128004152.0
2005-08-08 10:30:00,92.246,92.254,92.08,92.153,2733717501.0
2005-08-08 10:45:00,92.157,92.212,92.116,92.212,4185051741.0
2005-08-08 11:00:00,92.222,92.222,92.053,92.095,5617948725.0
2005-08-08 11:15:00,92.11,92.213,92.074,92.16,4852808931.0
2005-08-08 11:30:00,92.144,92.166,92.082,92.096,5014065738.0
2005-08-08 11:45:00,92.081,92.1,91.987,92.007,4823438854.0
2005-08-08 12:00:00,92.003,92.051,91.95,91.95,5390842814.0
2005-08-08 12:15:00,91.958,92.011,91.943,91.996,3158455684.0
2005-08-08 12:30:00,92.011,92.041,91.852,91.855,4055383587.0
2005-08-08 12:45:00,91.87,91.908,91.794,91.822,5633375236.0
2005-08-08 13:00:00,91.854,91.956,91.816,91.893,6185670490.0
2005-08-08 13:15:00,91.89,91.984,91.813,91.943,5421599387.0
2005-08-08 13:30:00,91.952,92.025,91.917,92.017,4477127799.0
2005-08-08 13:45:00,92.03,92.169,91.994,92.125,6612677658.0
2005-08-08 14:00:00,92.118,92.156,92.035,92.121,5349504134.0
2005-08-08 14:15:00,92.093,92.181,92.027,92.146,2962188860.0
2005-08-08 14:30:00,92.091,92.232,92.07,92.202,3214672096.0
2005-08-08 14:45:00,92.202,92.22,92.144,92.207,4254645015.0
2005-08-08 15:00:00,92.206,92.211,92.107,92.186,3167292079.0
2005-08-08 15:15:00,92.193,92.206,92.073,92.129,2256750468.0
2005-08-08 15:30:00,92.125,92.208,92.12,92.187,1618324022.0
2005-08-08 15:45:00,92.192,92.219,92.092,92.132,3242449716.0
2005-08-08 16:00:00,92.137,92.139,92.055,92.092,2449195443.0
2005-08-08 16:15:00,92.097,92.186,92.049,92.168,1915609704.0
2005-08-08 16:30:00,92.161,92.161,92.024,92.094,2075641661.0
2005-08-08 16:45:00,92.088,92.149,92.039,92.149,1894749138.0
2005-08-08 17:00:00,92.141,92.165,92.094,92.145,1872297254.0
2005-08-08 17:15:00,92.144,92.236,92.137,92.207,2533301755.0
2005-08-08 17:30:00,92.214,92.228,92.128,92.197,1535683968.0
2005-08-08 17:45:00,92.198,92.243,92.149,92.183,2266402805.0
2005-08-08 18:00:00,92.18,92.192,92.097,92.136,2728751023.0
2005-08-08 18:15:00,92.13,92.13,92.003,92.071,1435585021.0
2005-08-08 18:30:00,92.079,92.193,92.079,92.177,1494796413.0
2005-08-08 18:45:00,92.18,92.225,92.105,92.204,1709246966.0
2005-08-08 19:00:00,92.201,92.268,92.201,92.245,1660863837.0
2005-08-08 19:15:00,92.245,92.369,92.24,92.343,1931034436.0
2005-08-08 19:30:00,92.354,92.364,92.281,92.281,1990934967.0
2005-08-08 19:45:00,92.268,92.326,92.235,92.294,1717342688.0
2005-08-08 20:00:00,92.295,92.332,92.275,92.312,1236438283.0
2005-08-08 20:15:00,92.311,92.312,92.174,92.208,1641439810.0
2005-08-08 20:30:00,92.212,92.283,92.209,92.255,1449831321.0
2005-08-08 20:45:00,92.26,92.295,92.235,92.288,1448873513.0
2005-08-08 21:00:00,92.28,92.333,92.261,92.292,1363667792.0
2005-08-08 21:15:00,92.289,92.33,92.258,92.279,1207598643.0
2005-08-08 21:30:00,92.275,92.311,92.255,92.284,1180667043.0
2005-08-08 21:45:00,92.264,92.27,92.206,92.214,2183539372.0
2005-08-08 22:00:00,92.197,92.289,92.174,92.285,1119822462.0
2005-08-08 22:15:00,92.269,92.31,92.257,92.3,1462806568.0
2005-08-08 22:30:00,92.292,92.317,92.238,92.247,2712673321.0
2005-08-08 22:45:00,92.268,92.305,92.246,92.285,1837156210.0
2005-08-08 23:15:00,92.282,92.297,92.273,92.282,321372871.0
2005-08-09 00:45:00,92.27,92.288,92.248,92.288,1192089018.0
2005-08-09 01:00:00,92.281,92.301,92.281,92.293,571349220.0
2005-08-09 01:15:00,92.282,92.282,92.19,92.248,4223859322.0
2005-08-09 01:30:00,92.243,92.272,92.205,92.264,3685607536.0
2005-08-09 01:45:00,92.265,92.27,92.208,92.225,2967467269.0
2005-08-09 02:00:00,92.222,92.283,92.2,92.265,1872512624.0
2005-08-09 02:15:00,92.265,92.28,92.173,92.215,2204767459.0
2005-08-09 02:30:00,92.215,92.24,92.149,92.213,1708052602.0
2005-08-09 02:45:00,92.21,92.228,92.171,92.205,1771738714.0
2005-08-09 03:00:00,92.206,92.22,92.12,92.167,1711590252.0
2005-08-09 03:15:00,92.167,92.183,92.106,92.125,1553335412.0
2005-08-09 03:30:00,92.133,92.187,92.108,92.115,1982696064.0
2005-08-09 03:45:00,92.105,92.164,92.061,92.11,3991269086.0
2005-08-09 04:00:00,92.12,92.163,92.112,92.137,4373573077.0
2005-08-09 04:15:00,92.135,92.228,92.125,92.176,3515588295.0
2005-08-09 04:30:00,92.177,92.188,92.13,92.183,4267789279.0
2005-08-09 04:45:00,92.186,92.21,92.165,92.191,2535797016.0
2005-08-09 05:00:00,92.197,92.212,92.168,92.197,1546632106.0
2005-08-09 05:15:00,92.197,92.221,92.182,92.202,3014611685.0
2005-08-09 05:30:00,92.205,92.251,92.19,92.202,3477472688.0
2005-08-09 05:45:00,92.201,92.224,92.156,92.183,2846441056.0
2005-08-09 06:00:00,92.185,92.218,92.16,92.175,3284862229.0
2005-08-09 06:15:00,92.175,92.234,92.17,92.2,5471554715.0
2005-08-09 06:30:00,92.195,92.206,92.147,92.17,6523453652.0
2005-08-09 06:45:00,92.167,92.253,92.157,92.232,7913207050.0
2005-08-09 07:00:00,92.225,92.231,92.174,92.208,4507136066.0
2005-08-09 07:15:00,92.208,92.236,92.185,92.221,2760409746.0
2005-08-09 07:30:00,92.223,92.279,92.208,92.265,5760020073.0
2005-08-09 07:45:00,92.267,92.267,92.167,92.209,4197617668.0
2005-08-09 08:00:00,92.198,92.198,92.072,92.167,4136229143.0
2005-08-09 08:15:00,92.175,92.175,92.086,92.115,3781625889.0
2005-08-09 08:30:00,92.114,92.154,92.061,92.086,3570209407.0
2005-08-09 08:45:00,92.087,92.202,92.087,92.195,3796719796.0
2005-08-09 09:00:00,92.198,92.259,92.175,92.204,5163093051.0
2005-08-09 09:15:00,92.196,92.243,92.165,92.173,2956249421.0
2005-08-09 09:30:00,92.174,92.28,92.153,92.273,3404503624.0
2005-08-09 09:45:00,92.267,92.292,92.129,92.163,2489829338.0
2005-08-09 10:00:00,92.164,92.201,92.11,92.133,2470158922.0
2005-08-09 10:15:00,92.134,92.254,92.08,92.245,2930561426.0
2005-08-09 10:30:00,92.242,92.295,92.17,92.265,3008683987.0
2005-08-09 10:45:00,92.268,92.274,92.171,92.268,4374202027.0
2005-08-09 11:00:00,92.256,92.281,92.224,92.253,4550939634.0
2005-08-09 11:15:00,92.251,92.289,92.146,92.175,4528766304.0
2005-08-09 11:30:00,92.173,92.181,91.948,91.978,5095350243.0
2005-08-09 11:45:00,91.973,91.991,91.926,91.986,4800970856.0
2005-08-09 12:00:00,91.992,92.097,91.965,92.061,5066568992.0
2005-08-09 12:15:00,92.078,92.096,92.042,92.08,2782967165.0
2005-08-09 12:30:00,92.09,92.115,92.024,92.084,4227578341.0
2005-08-09 12:45:00,92.104,92.154,92.05,92.05,5566301319.0
2005-08-09 13:00:00,92.119,92.178,92.066,92.131,6339973252.0
2005-08-09 13:15:00,92.134,92.238,92.076,92.213,5326463665.0
2005-08-09 13:30:00,92.218,92.231,92.135,92.199,4812707886.0
2005-08-09 13:45:00,92.213,92.302,92.17,92.265,6520706058.0
2005-08-09 14:00:00,92.265,92.313,92.143,92.313,5331183321.0
2005-08-09 14:15:00,92.322,92.322,92.231,92.305,3083930116.0
2005-08-09 14:30:00,92.27,92.324,92.226,92.3,3290868173.0
2005-08-09 14:45:00,92.292,92.292,92.126,92.185,4072940011.0
2005-08-09 15:00:00,92.186,92.238,92.125,92.221,2802791946.0
2005-08-09 15:15:00,92.225,92.296,92.203,92.296,2192529733.0
2005-08-09 15:30:00,92.282,92.29,92.166,92.199,1740548038.0
2005-08-09 15:45:00,92.2,92.269,92.147,92.253,3430165847.0
2005-08-09 16:00:00,92.26,92.296,92.194,92.274,2655933482.0
2005-08-09 16:15:00,92.269,92.285,92.21,92.228,1749770257.0
2005-08-09 16:30:00,92.234,92.238,92.165,92.224,2110042720.0
2005-08-09 16:45:00,92.23,92.258,92.158,92.196,2255024257.0
2005-08-09 17:00:00,92.179,92.234,92.097,92.18,2080581753.0
2005-08-09 17:15:00,92.186,92.215,92.133,92.176,2532219327.0
2005-08-09 17:30:00,92.171,92.25,92.142,92.24,1825944678.0
2005-08-09 17:45:00,92.225,92.282,92.182,92.261,2132485231.0
2005-08-09 18:00:00,92.271,92.286,92.186,92.255,2591893905.0
2005-08-09 18:15:00,92.257,92.304,92.218,92.265,1435827497.0
2005-08-09 18:30:00,92.265,92.346,92.262,92.327,1401446321.0
2005-08-09 18:45:00,92.336,92.351,92.225,92.229,1570594832.0
2005-08-09 19:00:00,92.231,92.285,92.202,92.265,1573002991.0
2005-08-09 19:15:00,92.27,92.299,92.24,92.27,2158507915.0
2005-08-09 19:30:00,92.28,92.311,92.256,92.28,1814738155.0
2005-08-09 19:45:00,92.27,92.312,92.26,92.295,1490519466.0
2005-08-09 20:00:00,92.298,92.336,92.254,92.32,1319128921.0
2005-08-09 20:15:00,92.323,92.345,92.198,92.234,1561283368.0
2005-08-09 20:30:00,92.235,92.252,92.146,92.202,1215575439.0
2005-08-09 20:45:00,92.226,92.285,92.163,92.174,1324584542.0
2005-08-09 21:00:00,92.157,92.197,92.121,92.187,1442472708.0
2005-08-09 21:15:00,92.174,92.24,92.133,92.205,952739712.0
2005-08-09 21:30:00,92.204,92.295,92.197,92.237,1260060760.0
2005-08-09 21:45:00,92.226,92.272,92.201,92.227,2053753470.0
2005-08-09 22:00:00,92.23,92.25,92.217,92.248,1345309585.0
2005-08-09 22:15:00,92.228,92.24,92.177,92.22,1444981529.0
2005-08-09 22:30:00,92.218,92.234,92.195,92.205,2843298987.0
2005-08-09 22:45:00,92.225,92.28,92.204,92.262,1860998323.0
2005-08-09 23:15:00,92.265,92.309,92.257,92.295,1768262619.0
2005-08-09 23:30:00,92.297,92.32,92.261,92.275,1230352274.0
2005-08-09 23:45:00,92.272,92.275,92.167,92.187,1832054171.0
2005-08-10 00:00:00,92.179,92.203,92.134,92.143,1460054198.0
2005-08-10 00:15:00,92.145,92.178,92.102,92.105,2227759886.0
2005-08-10 00:30:00,92.11,92.129,92.088,92.103,2743752436.0
2005-08-10 00:45:00,92.098,92.12,92.05,92.055,3494925237.0
2005-08-10 01:00:00,92.063,92.123,92.044,92.115,3810843564.0
2005-08-10 01:15:00,92.113,92.12,92.019,92.06,4857888358.0
2005-08-10 01:30:00,92.062,92.122,92.044,92.085,3974874331.0
2005-08-10 01:45:00,92.087,92.087,92.044,92.082,3231939921.0
2005-08-10 02:00:00,92.086,92.094,91.914,91.958,1866836192.0
2005-08-10 02:15:00,91.953,91.989,91.861,91.916,2353941337.0
2005-08-10 02:30:00,91.912,91.946,91.87,91.916,1412897307.0
2005-08-10 02:45:00,91.923,91.991,91.913,91.947,1726724424.0
2005-08-10 03:00:00,91.936,91.953,91.866,91.891,1387749891.0
2005-08-10 03:15:00,91.88,91.918,91.737,91.737,1910683143.0
2005-08-10 03:30:00,91.743,91.81,91.728,91.805,2535661148.0
2005-08-10 03:45:00,91.812,91.847,91.716,91.735,4043722571.0
2005-08-10 04:00:00,91.745,91.745,91.63,91.681,4199550926.0
2005-08-10 04:15:00,91.669,91.704,91.612,91.697,4721010325.0
2005-08-10 04:30:00,91.7,91.723,91.663,91.679,4406949938.0
2005-08-10 04:45:00,91.683,91.698,91.655,91.69,2432466383.0
2005-08-10 05:00:00,91.694,91.699,91.643,91.687,2510734141.0
2005-08-10 05:15:00,91.688,91.71,91.673,91.685,2791907714.0
2005-08-10 05:30:00,91.687,91.729,91.683,91.695,3507447463.0
2005-08-10 05:45:00,91.698,91.713,91.68,91.698,2934123483.0
2005-08-10 06:00:00,91.695,91.738,91.67,91.725,3238894418.0
2005-08-10 06:15:00,91.725,91.741,91.702,91.727,5309974400.0
2005-08-10 06:30:00,91.725,91.732,91.682,91.69,7593745967.0
2005-08-10 06:45:00,91.693,91.705,91.578,91.593,8076139218.0
2005-08-10 07:00:00,91.599,91.644,91.567,91.607,4988598474.0
2005-08-10 07:15:00,91.618,91.622,91.552,91.556,2730672465.0
2005-08-10 07:30:00,91.552,91.635,91.515,91.608,4966177298.0
2005-08-10 07:45:00,91.618,91.627,91.583,91.625,4165359648.0
2005-08-10 08:00:00,91.626,91.653,91.498,91.498,4266755762.0
2005-08-10 08:15:00,91.503,91.53,91.478,91.499,3866767630.0
2005-08-10 08:30:00,91.502,91.525,91.425,91.462,3223910782.0
2005-08-10 08:45:00,91.462,91.503,91.394,91.426,3808554956.0
2005-08-10 09:00:00,91.42,91.437,91.341,91.429,5039627288.0
2005-08-10 09:15:00,91.43,91.475,91.395,91.444,3097653293.0
2005-08-10 09:30:00,91.44,91.53,91.396,91.53,3140831803.0
2005-08-10 09:45:00,91.535,91.591,91.409,91.43,2286503269.0
2005-08-10 10:00:00,91.42,91.472,91.363,91.412,2335912395.0
2005-08-10 10:15:00,91.417,91.438,91.272,91.345,2942542128.0
2005-08-10 10:30:00,91.341,91.46,91.328,91.371,3023007869.0
2005-08-10 10:45:00,91.374,91.406,91.094,91.16,4254174266.0
2005-08-10 11:00:00,91.152,91.24,91.12,91.182,5882398446.0
2005-08-10 11:15:00,91.19,91.245,91.172,91.227,5301046472.0
2005-08-10 11:30:00,91.234,91.32,91.185,91.272,5273120917.0
2005-08-10 11:45:00,91.291,91.359,91.23,91.34,4714087536.0
2005-08-10 12:00:00,91.338,91.384,91.259,91.357,4786925608.0
2005-08-10 12:15:00,91.377,91.416,91.307,91.39,2781659280.0
2005-08-10 12:30:00,91.392,91.504,91.354,91.463,4446559167.0
2005-08-10 12:45:00,91.48,91.535,91.394,91.415,5216002445.0
2005-08-10 13:00:00,91.436,91.523,91.394,91.491,5864147771.0
2005-08-10 13:15:00,91.502,91.577,91.466,91.555,5721475559.0
2005-08-10 13:30:00,91.561,91.593,91.51,91.563,4930263740.0
2005-08-10 13:45:00,91.564,91.61,91.465,91.544,6338702766.0
2005-08-10 14:00:00,91.545,91.58,91.464,91.55,5042924964.0
2005-08-10 14:15:00,91.545,91.545,91.45,91.517,3060186797.0
2005-08-10 14:30:00,91.48,91.691,91.468,91.691,3385568323.0
2005-08-10 14:45:00,91.718,91.718,91.516,91.568,4443618602.0
2005-08-10 15:00:00,91.575,91.58,91.472,91.538,3086919076.0
2005-08-10 15:15:00,91.535,91.535,91.423,91.471,2327349248.0
2005-08-10 15:30:00,91.457,91.457,91.394,91.399,1565051378.0
2005-08-10 15:45:00,91.392,91.395,91.193,91.239,3475193002.0
2005-08-10 16:00:00,91.207,91.241,91.098,91.141,2373406888.0
2005-08-10 16:15:00,91.139,91.151,90.998,91.059,1937374365.0
2005-08-10 16:30:00,91.056,91.091,90.996,91.027,2056217342.0
2005-08-10 16:45:00,91.028,91.156,91.002,91.138,1926567829.0
2005-08-10 17:00:00,91.138,91.258,91.138,91.206,1858981099.0
2005-08-10 17:15:00,91.212,91.352,91.18,91.227,2584911743.0
2005-08-10 17:30:00,91.221,91.385,91.189,91.319,1577840880.0
2005-08-10 17:45:00,91.306,91.402,91.276,91.35,2566599695.0
2005-08-10 18:00:00,91.347,91.347,91.218,91.323,2600534361.0
2005-08-10 18:15:00,91.322,91.346,91.238,91.238,1455048105.0
2005-08-10 18:30:00,91.235,91.379,91.225,91.339,1256343522.0
2005-08-10 18:45:00,91.345,91.354,91.221,91.272,1496297624.0
2005-08-10 19:00:00,91.269,91.303,91.248,91.264,1525286767.0
2005-08-10 19:15:00,91.268,91.306,91.263,91.294,1876618176.0
2005-08-10 19:30:00,91.303,91.306,91.249,91.267,1749690847.0
2005-08-10 19:45:00,91.261,91.281,91.215,91.215,1540309294.0
2005-08-10 20:00:00,91.218,91.251,91.175,91.234,1233877047.0
2005-08-10 20:15:00,91.233,91.332,91.228,91.305,1298008474.0
2005-08-10 20:30:00,91.301,91.33,91.282,91.302,1157275068.0
2005-08-10 20:45:00,91.305,91.315,91.243,91.307,1306143460.0
2005-08-10 21:00:00,91.308,91.37,91.29,91.363,1444455244.0
2005-08-10 21:15:00,91.355,91.415,91.317,91.411,1067032107.0
2005-08-10 21:30:00,91.405,91.462,91.395,91.428,1400786976.0
2005-08-10 21:45:00,91.405,91.465,91.388,91.465,1928530194.0
2005-08-10 22:00:00,91.465,91.465,91.404,91.432,1277410903.0
2005-08-10 22:15:00,91.42,91.446,91.356,91.407,1655616882.0
2005-08-10 22:30:00,91.416,91.428,91.356,91.365,2808154159.0
2005-08-10 22:45:00,91.361,91.381,91.335,91.374,1957755215.0
2005-08-10 23:15:00,91.368,91.374,91.324,91.361,1283480200.0
2005-08-10 23:30:00,91.365,91.452,91.356,91.436,1511015969.0
2005-08-10 23:45:00,91.427,91.445,91.339,91.361,1817961718.0
2005-08-11 00:00:00,91.357,91.377,91.312,91.355,1347924003.0
2005-08-11 00:15:00,91.36,91.396,91.339,91.347,2157145707.0
2005-08-11 00:30:00,91.35,91.404,91.34,91.358,2527312965.0
2005-08-11 00:45:00,91.36,91.37,91.315,91.327,4547816983.0
2005-08-11 01:00:00,91.332,91.347,91.268,91.268,3976045722.0
2005-08-11 01:15:00,91.262,91.287,91.193,91.207,4853359062.0
2005-08-11 01:30:00,91.206,91.253,91.189,91.203,3928617323.0
2005-08-11 01:45:00,91.206,91.261,91.187,91.248,2965186961.0
2005-08-11 02:00:00,91.257,91.27,91.183,91.2,1733679920.0
2005-08-11 02:15:00,91.195,91.238,91.173,91.217,2122967426.0
2005-08-11 02:30:00,91.224,91.267,91.192,91.235,1761942555.0
2005-08-11 02:45:00,91.232,91.269,91.156,91.164,2031977421.0
2005-08-11 03:00:00,91.159,91.182,91.049,91.056,1499246696.0
2005-08-11 03:15:00,91.053,91.2,91.048,91.176,2240454799.0
2005-08-11 03:30:00,91.177,91.202,91.116,91.137,1946101127.0
2005-08-11 03:45:00,91.137,91.2,91.095,91.192,4225596233.0
2005-08-11 04:00:00,91.199,91.24,91.148,91.239,4004235601.0
2005-08-11 04:15:00,91.234,91.311,91.206,91.285,4439989670.0
2005-08-11 04:30:00,91.285,91.32,91.227,91.243,4443656964.0
2005-08-11 04:45:00,91.251,91.285,91.178,91.251,2666138508.0
2005-08-11 05:00:00,91.256,91.274,91.225,91.267,2434208210.0
2005-08-11 05:15:00,91.274,91.299,91.23,91.266,2424001395.0
2005-08-11 05:30:00,91.265,91.288,91.237,91.258,3176490784.0
2005-08-11 05:45:00,91.257,91.266,91.197,91.214,2917669701.0
2005-08-11 06:00:00,91.213,91.265,91.208,91.243,3220599859.0
2005-08-11 06:15:00,91.244,91.272,91.213,91.223,5352022831.0
2005-08-11 06:30:00,91.219,91.242,91.187,91.21,8259712911.0
2005-08-11 06:45:00,91.213,91.229,91.072,91.092,8592808109.0
2005-08-11 07:00:00,91.089,91.133,91.055,91.12,4944015681.0
2005-08-11 07:15:00,91.11,91.11,90.968,91.003,2830269311.0
2005-08-11 07:30:00,91.01,91.1,91.004,91.008,5547539661.0
2005-08-11 07:45:00,91.01,91.11,90.959,91.085,3816239394.0
2005-08-11 08:00:00,91.094,91.266,91.077,91.187,4698914133.0
2005-08-11 08:15:00,91.196,91.244,91.182,91.182,3853496743.0
2005-08-11 08:30:00,91.173,91.298,91.173,91.244,3500561198.0
2005-08-11 08:45:00,91.243,91.247,91.119,91.125,3400005722.0
2005-08-11 09:00:00,91.117,91.173,91.089,91.167,4922994999.0
2005-08-11 09:15:00,91.159,91.191,91.092,91.162,3142556386.0
2005-08-11 09:30:00,91.168,91.244,91.153,91.185,3600008809.0
2005-08-11 09:45:00,91.182,91.182,91.103,91.124,2321924532.0
2005-08-11 10:00:00,91.11,91.153,91.048,91.124,2679929477.0
2005-08-11 10:15:00,91.128,91.155,91.035,91.115,2917527989.0
2005-08-11 10:30:00,91.115,91.214,91.066,91.148,3090371215.0
2005-08-11 10:45:00,91.168,91.215,91.104,91.154,4358391196.0
2005-08-11 11:00:00,91.137,91.188,91.128,91.168,5873612412.0
2005-08-11 11:15:00,91.179,91.277,91.161,91.261,5158122755.0
2005-08-11 11:30:00,91.268,91.293,91.213,91.252,4602343560.0
2005-08-11 11:45:00,91.253,91.268,91.19,91.255,4580769914.0
2005-08-11 12:00:00,91.245,91.348,91.239,91.301,5322772156.0
2005-08-11 12:15:00,91.313,91.351,91.285,91.31,2747137964.0
2005-08-11 12:30:00,91.31,91.332,91.286,91.294,3999998531.0
2005-08-11 12:45:00,91.305,91.353,91.226,91.226,5610587929.0
2005-08-11 13:00:00,91.249,91.378,91.213,91.363,5862872438.0
2005-08-11 13:15:00,91.369,91.43,91.226,91.333,5118763057.0
2005-08-11 13:30:00,91.342,91.466,91.329,91.436,4534455197.0
2005-08-11 13:45:00,91.442,91.501,91.37,91.457,6680622480.0
2005-08-11 14:00:00,91.459,91.478,91.362,91.411,5505824785.0
2005-08-11 14:15:00,91.412,91.424,91.31,91.382,3407742774.0
2005-08-11 14:30:00,91.335,91.415,91.305,91.378,3014992686.0
2005-08-11 14:45:00,91.385,91.401,91.316,91.374,4306965902.0
2005-08-11 15:00:00,91.383,91.533,91.315,91.44,3062478983.0
2005-08-11 15:15:00,91.444,91.494,91.38,91.446,2543673521.0
2005-08-11 15:30:00,91.421,91.566,91.362,91.55,1754366847.0
2005-08-11 15:45:00,91.559,91.603,91.46,91.602,3384660899.0
2005-08-11 16:00:00,91.6,91.65,91.503,91.635,2417334733.0
2005-08-11 16:15:00,91.63,91.659,91.53,91.59,1961474206.0
2005-08-11 16:30:00,91.58,91.594,91.425,91.45,2275645388.0
2005-08-11 16:45:00,91.449,91.523,91.376,91.504,2032561931.0
2005-08-11 17:00:00,91.53,91.572,91.399,91.487,2000257281.0
2005-08-11 17:15:00,91.485,91.501,91.37,91.462,2609122500.0
2005-08-11 17:30:00,91.466,91.493,91.415,91.43,1488928944.0
2005-08-11 17:45:00,91.41,91.427,91.336,91.393,2154365793.0
2005-08-11 18:00:00,91.399,91.424,91.312,91.415,2592420661.0
2005-08-11 18:15:00,91.417,91.473,91.383,91.4,1389900545.0
2005-08-11 18:30:00,91.395,91.4,91.295,91.341,1452447107.0
2005-08-11 18:45:00,91.345,91.381,91.295,91.355,1797170172.0
2005-08-11 19:00:00,91.349,91.39,91.291,91.368,1665639306.0
2005-08-11 19:15:00,91.365,91.442,91.336,91.423,1984708171.0
2005-08-11 19:30:00,91.432,91.511,91.417,91.43,1887535239.0
2005-08-11 19:45:00,91.417,91.434,91.36,91.369,1479156909.0
2005-08-11 20:00:00,91.368,91.435,91.35,91.414,1350667945.0
2005-08-11 20:15:00,91.403,91.465,91.361,91.46,1430144021.0
2005-08-11 20:30:00,91.459,91.478,91.409,91.448,1211948391.0
2005-08-11 20:45:00,91.452,91.452,91.383,91.4,1369448483.0
2005-08-11 21:00:00,91.399,91.411,91.338,91.383,1447355581.0
2005-08-11 21:15:00,91.373,91.39,91.323,91.347,1216104544.0
2005-08-11 21:30:00,91.353,91.377,91.211,91.23,1278857743.0
2005-08-11 21:45:00,91.225,91.309,91.219,91.277,2340359601.0
2005-08-11 22:00:00,91.274,91.323,91.255,91.276,1418414706.0
2005-08-11 22:15:00,91.261,91.324,91.246,91.307,1383672046.0
2005-08-11 22:30:00,91.315,91.335,91.281,91.335,2828737072.0
2005-08-11 22:45:00,91.322,91.374,91.301,91.374,1819653359.0
2005-08-11 23:15:00,91.333,91.333,91.18,91.237,1700216140.0
2005-08-11 23:30:00,91.236,91.258,91.173,91.195,1256721467.0
2005-08-11 23:45:00,91.192,91.245,91.189,91.238,559810541.0
2005-08-12 00:00:00,91.237,91.271,91.178,91.271,1305576131.0
2005-08-12 00:15:00,91.274,91.274,91.223,91.237,1665086264.0
2005-08-12 00:30:00,91.241,91.252,91.206,91.222,2531378562.0
2005-08-12 00:45:00,91.215,91.252,91.189,91.222,4072398983.0
2005-08-12 01:00:00,91.225,91.25,91.205,91.223,4120293865.0
2005-08-12 01:15:00,91.223,91.293,91.211,91.282,4577842063.0
2005-08-12 01:30:00,91.283,91.31,91.249,91.277,3754308945.0
2005-08-12 01:45:00,91.278,91.282,91.181,91.23,2876477124.0
2005-08-12 02:00:00,91.2,91.2,91.093,91.137,1547600362.0
2005-08-12 02:15:00,91.133,91.195,91.071,91.124,2104113100.0
2005-08-12 02:30:00,91.128,91.175,91.113,91.166,1558168952.0
2005-08-12 02:45:00,91.16,91.253,91.155,91.241,1666580316.0
2005-08-12 03:00:00,91.228,91.299,91.19,91.299,1346004744.0
2005-08-12 03:15:00,91.292,91.329,91.253,91.315,1839608261.0
2005-08-12 03:30:00,91.316,91.331,91.247,91.266,2689649682.0
2005-08-12 03:45:00,91.271,91.285,91.2,91.205,3629751478.0
2005-08-12 04:00:00,91.225,91.247,91.196,91.243,3881949337.0
2005-08-12 04:15:00,91.24,91.313,91.238,91.284,4292052055.0
2005-08-12 04:30:00,91.288,91.347,91.264,91.325,3612369199.0
2005-08-12 04:45:00,91.328,91.334,91.3,91.314,2667906538.0
2005-08-12 05:00:00,91.314,91.32,91.259,91.317,2042685024.0
2005-08-12 05:15:00,91.312,91.357,91.287,91.315,2692749286.0
2005-08-12 05:30:00,91.32,91.33,91.271,91.298,3210196323.0
2005-08-12 05:45:00,91.293,91.321,91.252,91.32,2969632107.0
2005-08-12 06:00:00,91.313,91.349,91.287,91.339,3115520772.0
2005-08-12 06:15:00,91.34,91.365,91.302,91.35,5176214271.0
2005-08-12 06:30:00,91.338,91.361,91.309,91.347,8626601318.0
2005-08-12 06:45:00,91.354,91.381,91.309,91.331,8391518151.0
2005-08-12 07:00:00,91.33,91.348,91.247,91.298,4994678949.0
2005-08-12 07:15:00,91.293,91.365,91.286,91.355,2619003568.0
2005-08-12 07:30:00,91.352,91.395,91.343,91.346,5303740132.0
2005-08-12 07:45:00,91.346,91.346,91.281,91.306,4010121405.0
2005-08-12 08:00:00,91.296,91.322,91.213,91.297,4776045511.0
2005-08-12 08:15:00,91.304,91.396,91.288,91.327,3899517026.0
2005-08-12 08:30:00,91.33,91.353,91.276,91.309,3587078762.0
2005-08-12 08:45:00,91.305,91.342,91.205,91.22,3842136998.0
2005-08-12 09:00:00,91.208,91.269,91.188,91.212,4955661946.0
2005-08-12 09:15:00,91.232,91.278,91.191,91.228,2954131027.0
2005-08-12 09:30:00,91.239,91.28,91.224,91.241,3857594074.0
2005-08-12 09:45:00,91.24,91.291,91.22,91.288,2219734179.0
2005-08-12 10:00:00,91.28,91.331,91.207,91.221,2301698760.0
2005-08-12 10:15:00,91.225,91.245,91.117,91.172,2971560043.0
2005-08-12 10:30:00,91.165,91.276,91.118,91.217,3055406492.0
2005-08-12 10:45:00,91.245,91.282,91.155,91.215,4996346950.0
2005-08-12 11:00:00,91.2,91.213,91.135,91.171,5679295062.0
2005-08-12 11:15:00,91.17,91.213,91.13,91.198,5041666139.0
2005-08-12 11:30:00,91.193,91.202,91.149,91.174,5251435292.0
2005-08-12 11:45:00,91.178,91.23,91.132,91.189,4500648376.0
2005-08-12 12:00:00,91.182,91.208,91.114,91.14,5239222804.0
2005-08-12 12:15:00,91.15,91.188,91.13,91.188,3018847158.0
2005-08-12 12:30:00,91.193,91.235,91.158,91.203,4180743382.0
2005-08-12 12:45:00,91.218,91.252,91.139,91.163,5019930863.0
2005-08-12 13:00:00,91.191,91.314,91.159,91.296,6315988934.0
2005-08-12 13:15:00,91.307,91.328,91.218,91.288,5416247340.0
2005-08-12 13:30:00,91.295,91.439,91.295,91.37,4789207148.0
2005-08-12 13:45:00,91.376,91.409,91.291,91.335,6745886484.0
2005-08-12 14:00:00,91.335,91.361,91.201,91.241,5241643139.0
2005-08-12 14:15:00,91.234,91.311,91.11,91.165,3285000576.0
2005-08-12 14:30:00,91.145,91.472,91.145,91.468,3259386848.0
2005-08-12 14:45:00,91.466,91.533,91.373,91.427,4169486206.0
2005-08-12 15:00:00,91.429,91.608,91.362,91.608,3021918597.0
2005-08-12 15:15:00,91.601,91.689,91.573,91.643,2224617393.0
2005-08-12 15:30:00,91.624,91.727,91.556,91.567,1634112836.0
2005-08-12 15:45:00,91.572,91.781,91.503,91.723,3368658120.0
2005-08-12 16:00:00,91.711,91.727,91.636,91.673,2579708747.0
2005-08-12 16:15:00,91.672,91.714,91.554,91.685,2036022271.0
2005-08-12 16:30:00,91.686,91.723,91.621,91.665,2141919388.0
2005-08-12 16:45:00,91.668,91.668,91.533,91.641,1998509852.0
2005-08-12 17:00:00,91.663,91.671,91.57,91.616,2034466467.0
2005-08-12 17:15:00,91.621,91.66,91.552,91.629,2429961706.0
2005-08-12 17:30:00,91.621,91.639,91.569,91.618,1598435280.0
2005-08-12 17:45:00,91.614,91.677,91.566,91.668,2302797254.0
2005-08-12 18:00:00,91.665,91.679,91.588,91.679,2715582612.0
2005-08-12 18:15:00,91.673,91.783,91.657,91.74,1235207245.0
2005-08-12 18:30:00,91.742,91.755,91.622,91.669,1635110398.0
2005-08-12 18:45:00,91.68,91.714,91.545,91.589,1701080934.0
2005-08-12 19:00:00,91.581,91.661,91.581,91.605,1574218373.0
2005-08-12 19:15:00,91.604,91.643,91.593,91.638,1761901243.0
2005-08-12 19:30:00,91.649,91.664,91.605,91.63,1879413336.0
2005-08-12 19:45:00,91.621,91.64,91.511,91.515,1569697799.0
2005-08-12 20:00:00,91.523,91.556,91.467,91.539,1153840488.0
2005-08-12 20:15:00,91.536,91.536,91.412,91.447,1373672981.0
2005-08-12 20:30:00,91.453,91.46,91.419,91.446,1435268937.0
2005-08-12 20:45:00,91.452,91.494,91.405,91.458,1449764560.0
2005-08-12 21:00:00,91.45,91.452,91.373,91.415,1512598058.0
2005-08-12 21:15:00,91.408,91.412,91.353,91.369,1213894788.0
2005-08-12 21:30:00,91.378,91.416,91.333,91.416,1353020298.0
2005-08-12 21:45:00,91.405,91.42,91.35,91.36,2323657004.0
2005-08-12 22:00:00,91.36,91.385,91.317,91.372,1359340734.0
2005-08-12 22:15:00,91.362,91.382,91.305,91.35,1326268483.0
2005-08-12 22:30:00,91.355,91.36,91.342,91.36,159114492.0
2005-08-14 23:00:00,91.355,91.36,91.349,91.36,93583871.0
2005-08-15 00:00:00,91.367,91.422,91.367,91.405,516779707.0
2005-08-15 00:15:00,91.412,91.426,91.385,91.395,2226171095.0
2005-08-15 00:30:00,91.4,91.416,91.39,91.4,852716163.0
2005-08-15 00:45:00,91.405,91.479,91.405,91.462,3026467864.0
2005-08-15 01:00:00,91.467,91.538,91.449,91.514,3647235595.0
2005-08-15 01:15:00,91.511,91.548,91.493,91.532,4530216152.0
2005-08-15 01:30:00,91.533,91.545,91.509,91.517,2689899539.0
2005-08-15 01:45:00,91.523,91.568,91.486,91.55,2879636166.0
2005-08-15 02:00:00,91.552,91.644,91.552,91.644,1695788966.0
2005-08-15 02:15:00,91.643,91.65,91.545,91.588,2267348297.0
2005-08-15 02:30:00,91.585,91.64,91.552,91.636,1351416831.0
2005-08-15 02:45:00,91.628,91.649,91.592,91.607,1917031656.0
2005-08-15 03:00:00,91.598,91.619,91.56,91.582,1533576244.0
2005-08-15 03:15:00,91.58,91.66,91.564,91.645,2015833035.0
2005-08-15 03:30:00,91.65,91.695,91.631,91.695,2832747596.0
2005-08-15 03:45:00,91.7,91.744,91.695,91.723,4164086405.0
2005-08-15 04:00:00,91.743,91.747,91.68,91.686,3911106086.0
2005-08-15 04:15:00,91.685,91.695,91.622,91.667,4509647771.0
2005-08-15 04:30:00,91.671,91.724,91.653,91.706,4164445203.0
2005-08-15 04:45:00,91.71,91.72,91.631,91.631,2373446309.0
2005-08-15 05:00:00,91.637,91.662,91.587,91.6,2157178064.0
2005-08-15 05:15:00,91.604,91.638,91.58,91.625,2726046102.0
2005-08-15 05:30:00,91.625,91.63,91.58,91.6,3129454639.0
2005-08-15 05:45:00,91.6,91.601,91.526,91.55,2964822676.0
2005-08-15 06:00:00,91.546,91.579,91.523,91.567,3066219611.0
2005-08-15 06:15:00,91.573,91.586,91.549,91.57,5231847679.0
2005-08-15 06:30:00,91.564,91.569,91.522,91.55,7883388370.0
2005-08-15 06:45:00,91.555,91.57,91.529,91.545,8348340919.0
2005-08-15 07:00:00,91.536,91.57,91.517,91.545,4766857659.0
2005-08-15 07:15:00,91.545,91.568,91.522,91.548,2655357650.0
2005-08-15 07:30:00,91.552,91.604,91.539,91.565,5396270369.0
2005-08-15 07:45:00,91.567,91.646,91.533,91.614,3834490509.0
2005-08-15 08:00:00,91.612,91.671,91.563,91.603,4560957382.0
2005-08-15 08:15:00,91.628,91.652,91.583,91.593,3645594702.0
2005-08-15 08:30:00,91.586,91.624,91.57,91.603,3386157792.0
2005-08-15 08:45:00,91.599,91.623,91.558,91.594,3577705392.0
2005-08-15 09:00:00,91.597,91.669,91.555,91.6,4634641428.0
2005-08-15 09:15:00,91.597,91.597,91.481,91.499,3044492919.0
2005-08-15 09:30:00,91.511,91.511,91.367,91.385,3447099937.0
2005-08-15 09:45:00,91.385,91.606,91.38,91.542,2541060717.0
2005-08-15 10:00:00,91.538,91.56,91.46,91.492,2422265316.0
2005-08-15 10:15:00,91.49,91.496,91.399,91.482,2855679359.0
2005-08-15 10:30:00,91.486,91.513,91.4,91.457,2821868113.0
2005-08-15 10:45:00,91.455,91.519,91.43,91.515,4195541728.0
2005-08-15 11:00:00,91.505,91.512,91.394,91.423,5548131403.0
2005-08-15 11:15:00,91.429,91.444,91.361,91.385,4724270806.0
2005-08-15 11:30:00,91.383,91.46,91.34,91.415,4884551629.0
2005-08-15 11:45:00,91.414,91.497,91.364,91.371,4751391974.0
2005-08-15 12:00:00,91.37,91.443,91.356,91.42,5167964794.0
2005-08-15 12:15:00,91.43,91.43,91.38,91.4,2777927924.0
2005-08-15 12:30:00,91.405,91.464,91.382,91.415,4311219592.0
2005-08-15 12:45:00,91.437,91.529,91.435,91.458,5422598254.0
2005-08-15 13:00:00,91.484,91.659,91.446,91.573,6513357198.0
2005-08-15 13:15:00,91.574,91.595,91.43,91.48,5439232087.0
2005-08-15 13:30:00,91.49,91.579,91.433,91.52,4865077536.0
2005-08-15 13:45:00,91.525,91.565,91.458,91.553,6878251457.0
2005-08-15 14:00:00,91.552,91.563,91.44,91.525,5113517469.0
2005-08-15 14:15:00,91.541,91.615,91.463,91.532,3180247836.0
2005-08-15 14:30:00,91.473,91.554,91.372,91.428,3294988587.0
2005-08-15 14:45:00,91.424,91.505,91.402,91.464,4424039312.0
2005-08-15 15:00:00,91.472,91.57,91.445,91.536,2778966293.0
2005-08-15 15:15:00,91.547,91.582,91.498,91.582,2149150625.0
2005-08-15 15:30:00,91.574,91.647,91.552,91.552,1451276783.0
2005-08-15 15:45:00,91.56,91.585,91.402,91.508,3273732847.0
2005-08-15 16:00:00,91.503,91.627,91.497,91.533,2320977932.0
2005-08-15 16:15:00,91.523,91.563,91.426,91.449,1934533703.0
2005-08-15 16:30:00,91.458,91.508,91.411,91.415,2401644339.0
2005-08-15 16:45:00,91.41,91.424,91.26,91.26,1946970023.0
2005-08-15 17:00:00,91.26,91.36,91.242,91.296,1854587200.0
2005-08-15 17:15:00,91.306,91.306,91.16,91.232,2720767368.0
2005-08-15 17:30:00,91.24,91.347,91.203,91.337,1591265853.0
2005-08-15 17:45:00,91.338,91.389,91.272,91.376,2377217870.0
2005-08-15 18:00:00,91.374,91.431,91.344,91.389,2677329776.0
2005-08-15 18:15:00,91.387,91.387,91.251,91.285,1597894518.0
2005-08-15 18:30:00,91.277,91.277,91.181,91.193,1404062593.0
2005-08-15 18:45:00,91.202,91.223,91.107,91.203,1455657471.0
2005-08-15 19:00:00,91.202,91.213,91.106,91.135,1757516246.0
2005-08-15 19:15:00,91.148,91.222,91.142,91.197,2072596410.0
2005-08-15 19:30:00,91.212,91.214,91.08,91.092,1944747102.0
2005-08-15 19:45:00,91.082,91.1,91.027,91.075,1764584324.0
2005-08-15 20:00:00,91.08,91.098,90.951,90.998,1176555081.0
2005-08-15 20:15:00,90.997,91.102,90.975,91.07,1440092101.0
2005-08-15 20:30:00,91.068,91.086,91.023,91.03,1251719057.0
2005-08-15 20:45:00,91.04,91.056,90.999,91.056,1472899139.0
2005-08-15 21:00:00,91.05,91.077,91.015,91.077,1382008089.0
2005-08-15 21:15:00,91.075,91.084,91.045,91.053,1145500868.0
2005-08-15 21:30:00,91.058,91.076,91.01,91.076,1382430241.0
2005-08-15 21:45:00,91.065,91.095,91.037,91.055,2152399171.0
2005-08-15 22:00:00,91.048,91.068,91.026,91.06,1223951737.0
2005-08-15 22:15:00,91.038,91.047,90.957,91.0,1540476435.0
2005-08-15 22:30:00,91.005,91.041,90.969,90.998,2990539078.0
2005-08-15 22:45:00,90.997,91.015,90.949,91.005,1789001778.0
2005-08-15 23:30:00,91.002,91.002,90.95,91.002,1047158419.0
2005-08-15 23:45:00,91.004,91.053,91.001,91.047,1671146902.0
2005-08-16 00:00:00,91.043,91.069,91.0,91.053,1529822497.0
2005-08-16 00:15:00,91.06,91.083,91.036,91.057,2102121898.0
2005-08-16 00:30:00,91.06,91.077,91.046,91.07,2325258368.0
2005-08-16 00:45:00,91.07,91.1,91.06,91.065,4716615398.0
2005-08-16 01:00:00,91.072,91.126,91.044,91.115,3548308930.0
2005-08-16 01:15:00,91.117,91.126,91.07,91.077,4999155015.0
2005-08-16 01:30:00,91.076,91.13,91.065,91.105,4024144842.0
2005-08-16 01:45:00,91.123,91.128,91.049,91.065,2959736585.0
2005-08-16 02:00:00,91.071,91.104,91.027,91.085,1643235632.0
2005-08-16 02:15:00,91.07,91.08,90.965,91.034,2330152378.0
2005-08-16 02:30:00,91.047,91.069,90.94,90.988,1560932336.0
2005-08-16 02:45:00,90.982,91.012,90.947,91.001,1681131240.0
2005-08-16 03:00:00,90.991,91.048,90.967,90.99,1569434690.0
2005-08-16 03:15:00,90.988,91.066,90.96,91.043,1951852953.0
2005-08-16 03:30:00,91.042,91.06,90.886,90.92,2672782789.0
2005-08-16 03:45:00,90.906,90.914,90.816,90.828,3995597852.0
2005-08-16 04:00:00,90.84,90.865,90.813,90.844,3798252027.0
2005-08-16 04:15:00,90.845,90.856,90.803,90.824,4652301406.0
2005-08-16 04:30:00,90.827,90.85,90.801,90.843,4152560233.0
2005-08-16 04:45:00,90.85,90.903,90.835,90.847,2607341837.0
2005-08-16 05:00:00,90.847,90.87,90.798,90.842,2640401849.0
2005-08-16 05:15:00,90.846,90.866,90.823,90.863,2929267520.0
2005-08-16 05:30:00,90.865,90.866,90.823,90.84,3072291530.0
2005-08-16 05:45:00,90.84,90.84,90.79,90.836,2834084039.0
2005-08-16 06:00:00,90.832,90.838,90.78,90.825,3132145644.0
2005-08-16 06:15:00,90.825,90.845,90.781,90.808,5501953838.0
2005-08-16 06:30:00,90.805,90.851,90.784,90.823,8213733930.0
2005-08-16 06:45:00,90.825,90.836,90.793,90.813,8249381351.0
2005-08-16 07:00:00,90.811,90.855,90.785,90.805,4882796708.0
2005-08-16 07:15:00,90.808,90.872,90.805,90.828,2463572946.0
2005-08-16 07:30:00,90.821,90.855,90.801,90.842,5648957545.0
2005-08-16 07:45:00,90.847,90.894,90.827,90.88,3979151138.0
2005-08-16 08:00:00,90.872,90.92,90.82,90.92,4743511497.0
2005-08-16 08:15:00,90.913,90.915,90.848,90.875,3231451828.0
2005-08-16 08:30:00,90.864,90.872,90.798,90.841,3529954233.0
2005-08-16 08:45:00,90.85,90.86,90.757,90.801,3632113624.0
2005-08-16 09:00:00,90.804,90.861,90.752,90.853,5395642510.0
2005-08-16 09:15:00,90.859,90.877,90.77,90.835,2848193960.0
2005-08-16 09:30:00,90.841,90.879,90.731,90.745,3369616993.0
2005-08-16 09:45:00,90.735,90.76,90.663,90.7,2175597740.0
2005-08-16 10:00:00,90.694,90.784,90.667,90.74,2227271464.0
2005-08-16 10:15:00,90.738,90.844,90.706,90.777,2607478151.0
2005-08-16 10:30:00,90.825,90.87,90.766,90.841,2970913897.0
2005-08-16 10:45:00,90.863,90.904,90.726,90.776,4887493813.0
2005-08-16 11:00:00,90.768,90.879,90.766,90.867,5799296010.0
2005-08-16 11:15:00,90.87,90.931,90.837,90.908,4668459130.0
2005-08-16 11:30:00,90.905,90.913,90.842,90.867,4870330519.0
2005-08-16 11:45:00,90.881,90.906,90.773,90.803,4642331084.0
2005-08-16 12:00:00,90.801,90.812,90.741,90.76,5599623462.0
2005-08-16 12:15:00,90.773,90.784,90.712,90.722,2667140141.0
2005-08-16 12:30:00,90.722,90.722,90.662,90.689,4346017823.0
2005-08-16 12:45:00,90.713,90.746,90.675,90.676,5495555814.0
2005-08-16 13:00:00,90.684,90.808,90.661,90.793,6919672379.0
2005-08-16 13:15:00,90.789,90.88,90.751,90.865,5628577494.0
2005-08-16 13:30:00,90.87,90.938,90.841,90.911,4529711011.0
2005-08-16 13:45:00,90.915,90.952,90.831,90.892,6448662006.0
2005-08-16 14:00:00,90.894,90.921,90.788,90.864,4989395325.0
2005-08-16 14:15:00,90.866,90.963,90.809,90.939,3158637230.0
2005-08-16 14:30:00,90.898,91.064,90.892,91.048,3195797510.0
2005-08-16 14:45:00,91.055,91.177,91.036,91.164,4363114087.0
2005-08-16 15:00:00,91.174,91.174,91.077,91.15,2728553604.0
2005-08-16 15:15:00,91.15,91.187,91.094,91.156,2450840703.0
2005-08-16 15:30:00,91.159,91.195,91.133,91.162,1514112458.0
2005-08-16 15:45:00,91.163,91.185,91.092,91.107,3590909690.0
2005-08-16 16:00:00,91.113,91.151,91.049,91.138,2542905345.0
2005-08-16 16:15:00,91.131,91.143,91.077,91.141,2052549556.0
2005-08-16 16:30:00,91.148,91.174,91.085,91.092,2339525102.0
2005-08-16 16:45:00,91.085,91.113,91.014,91.085,1935513527.0
2005-08-16 17:00:00,91.072,91.145,91.023,91.135,1873492263.0
2005-08-16 17:15:00,91.133,91.217,91.107,91.168,2469212860.0
2005-08-16 17:30:00,91.16,91.256,91.108,91.221,1449769015.0
2005-08-16 17:45:00,91.208,91.418,91.13,91.414,2378117062.0
2005-08-16 18:00:00,91.429,91.486,91.336,91.453,2736945489.0
2005-08-16 18:15:00,91.448,91.463,91.372,91.384,1507761807.0
2005-08-16 18:30:00,91.387,91.466,91.37,91.386,1464516872.0
2005-08-16 18:45:00,91.406,91.432,91.313,91.328,1761177479.0
2005-08-16 19:00:00,91.319,91.345,91.291,91.305,1616492974.0
2005-08-16 19:15:00,91.307,91.322,91.26,91.314,2018027964.0
2005-08-16 19:30:00,91.314,91.336,91.263,91.263,1874857154.0
2005-08-16 19:45:00,91.26,91.358,91.26,91.335,1510330625.0
2005-08-16 20:00:00,91.342,91.365,91.291,91.354,1324574808.0
2005-08-16 20:15:00,91.346,91.413,91.307,91.41,1212646622.0
2005-08-16 20:30:00,91.411,91.414,91.351,91.365,1210145493.0
2005-08-16 20:45:00,91.38,91.385,91.282,91.285,1472151465.0
2005-08-16 21:00:00,91.276,91.297,91.199,91.256,1606131779.0
2005-08-16 21:15:00,91.247,91.263,91.18,91.253,1201547137.0
2005-08-16 21:30:00,91.258,91.284,91.207,91.232,1313789641.0
2005-08-16 21:45:00,91.215,91.38,91.211,91.375,2405712436.0
2005-08-16 22:00:00,91.38,91.451,91.359,91.448,1096998677.0
2005-08-16 22:15:00,91.434,91.447,91.286,91.337,1260566884.0
2005-08-16 22:30:00,91.342,91.381,91.321,91.344,2787662765.0
2005-08-16 22:45:00,91.345,91.368,91.303,91.363,1795216916.0
2005-08-16 23:15:00,91.367,91.412,91.351,91.385,1591598116.0
2005-08-16 23:30:00,91.382,91.44,91.382,91.435,605083070.0
2005-08-16 23:45:00,91.428,91.448,91.398,91.427,1883374262.0
2005-08-17 00:00:00,91.418,91.471,91.391,91.456,1499210419.0
2005-08-17 00:15:00,91.46,91.512,91.445,91.475,1890896677.0
2005-08-17 00:30:00,91.48,91.501,91.402,91.417,2445047078.0
2005-08-17 00:45:00,91.423,91.451,91.367,91.39,3987812254.0
2005-08-17 01:00:00,91.381,91.405,91.324,91.378,4338433752.0
2005-08-17 01:15:00,91.385,91.393,91.307,91.358,4665549933.0
2005-08-17 01:30:00,91.351,91.397,91.335,91.378,3674628153.0
2005-08-17 01:45:00,91.382,91.468,91.344,91.368,3087375245.0
2005-08-17 02:00:00,91.364,91.381,91.243,91.26,1928887130.0
2005-08-17 02:15:00,91.251,91.274,91.158,91.225,2275919699.0
2005-08-17 02:30:00,91.238,91.281,91.192,91.244,1545596350.0
2005-08-17 02:45:00,91.236,91.248,91.173,91.201,1923828068.0
2005-08-17 03:00:00,91.208,91.225,91.127,91.143,1524982299.0
2005-08-17 03:15:00,91.14,91.178,91.121,91.135,2110183439.0
2005-08-17 03:30:00,91.142,91.169,91.076,91.08,2892442219.0
2005-08-17 03:45:00,91.078,91.118,91.035,91.097,3549548054.0
2005-08-17 04:00:00,91.109,91.113,91.062,91.103,3902552953.0
2005-08-17 04:15:00,91.105,91.121,91.057,91.084,4505675836.0
2005-08-17 04:30:00,91.091,91.098,91.024,91.045,4011086636.0
2005-08-17 04:45:00,91.06,91.11,91.036,91.092,2722211117.0
2005-08-17 05:00:00,91.096,91.146,91.093,91.113,2467149819.0
2005-08-17 05:15:00,91.115,91.214,91.102,91.205,3078232430.0
2005-08-17 05:30:00,91.2,91.2,91.14,91.149,2602630544.0
2005-08-17 05:45:00,91.137,91.181,91.128,91.175,2489928998.0
2005-08-17 06:00:00,91.173,91.178,91.092,91.165,2992965361.0
2005-08-17 06:15:00,91.155,91.159,91.077,91.094,5072589693.0
2005-08-17 06:30:00,91.097,91.198,91.092,91.163,8564317089.0
2005-08-17 06:45:00,91.163,91.178,91.14,91.171,8183728206.0
2005-08-17 07:00:00,91.173,91.192,91.13,91.156,4971185646.0
2005-08-17 07:15:00,91.155,91.202,91.136,91.16,2985991136.0
2005-08-17 07:30:00,91.161,91.259,91.15,91.251,5347367247.0
2005-08-17 07:45:00,91.258,91.283,91.228,91.258,3871380235.0
2005-08-17 08:00:00,91.254,91.364,91.223,91.327,4515657396.0
2005-08-17 08:15:00,91.34,91.438,91.329,91.429,3840910834.0
2005-08-17 08:30:00,91.438,91.498,91.33,91.421,3066616941.0
2005-08-17 08:45:00,91.426,91.452,91.303,91.338,3800451076.0
2005-08-17 09:00:00,91.345,91.454,91.321,91.395,4920420688.0
2005-08-17 09:15:00,91.396,91.479,91.359,91.397,2999888692.0
2005-08-17 09:30:00,91.4,91.4,91.308,91.353,3360480255.0
2005-08-17 09:45:00,91.361,91.449,91.344,91.362,2195456936.0
2005-08-17 10:00:00,91.362,91.403,91.286,91.395,2405108593.0
2005-08-17 10:15:00,91.398,91.444,91.352,91.414,2991827624.0
2005-08-17 10:30:00,91.411,91.464,91.293,91.362,2343328737.0
2005-08-17 10:45:00,91.38,91.475,91.36,91.44,3428856327.0
2005-08-17 11:00:00,91.429,91.509,91.394,91.49,5778578541.0
2005-08-17 11:15:00,91.493,91.546,91.467,91.5,4963200280.0
2005-08-17 11:30:00,91.515,91.561,91.466,91.485,4775637953.0
2005-08-17 11:45:00,91.482,91.51,91.46,91.479,4687794051.0
2005-08-17 12:00:00,91.474,91.495,91.43,91.438,5797737193.0
2005-08-17 12:15:00,91.45,91.465,91.393,91.404,2964741869.0
2005-08-17 12:30:00,91.4,91.409,91.319,91.358,4154028123.0
2005-08-17 12:45:00,91.372,91.422,91.302,91.322,5107045631.0
2005-08-17 13:00:00,91.362,91.492,91.332,91.444,6159584981.0
2005-08-17 13:15:00,91.454,91.53,91.39,91.461,5381225116.0
2005-08-17 13:30:00,91.465,91.494,91.379,91.425,4492133113.0
2005-08-17 13:45:00,91.426,91.485,91.35,91.405,6448713385.0
2005-08-17 14:00:00,91.411,91.439,91.237,91.271,5562338642.0
2005-08-17 14:15:00,91.263,91.338,91.175,91.299,3247717634.0
2005-08-17 14:30:00,91.255,91.356,91.215,91.316,3182550284.0
2005-08-17 14:45:00,91.314,91.314,91.197,91.235,4335250136.0
2005-08-17 15:00:00,91.241,91.265,91.132,91.14,3018948660.0
2005-08-17 15:15:00,91.12,91.136,90.927,91.085,2317201556.0
2005-08-17 15:30:00,91.084,91.11,90.881,90.887,1527081650.0
2005-08-17 15:45:00,90.895,90.925,90.815,90.831,3453930336.0
2005-08-17 16:00:00,90.837,90.93,90.736,90.736,2587597130.0
2005-08-17 16:15:00,90.747,90.776,90.661,90.705,1892679539.0
2005-08-17 16:30:00,90.714,90.825,90.703,90.775,1965182949.0
2005-08-17 16:45:00,90.768,90.784,90.659,90.702,1803366878.0
2005-08-17 17:00:00,90.703,90.742,90.6,90.672,1903056842.0
2005-08-17 17:15:00,90.678,90.784,90.631,90.765,2950233336.0
2005-08-17 17:30:00,90.77,90.829,90.719,90.826,1526875956.0
2005-08-17 17:45:00,90.819,90.835,90.753,90.792,2268625060.0
2005-08-17 18:00:00,90.79,90.851,90.7,90.729,2522276173.0
2005-08-17 18:15:00,90.73,90.835,90.707,90.812,1144046469.0
2005-08-17 18:30:00,90.826,90.883,90.806,90.861,1568247188.0
2005-08-17 18:45:00,90.865,90.923,90.812,90.908,1750418642.0
2005-08-17 19:00:00,90.898,90.974,90.856,90.97,1417212417.0
2005-08-17 19:15:00,90.958,91.003,90.941,90.951,1852177234.0
2005-08-17 19:30:00,90.963,90.965,90.855,90.902,1925762933.0
2005-08-17 19:45:00,90.892,90.913,90.865,90.885,1703984658.0
2005-08-17 20:00:00,90.892,90.92,90.859,90.863,1301419623.0
2005-08-17 20:15:00,90.864,90.922,90.837,90.855,1625452311.0
2005-08-17 20:30:00,90.852,90.871,90.652,90.67,1419719463.0
2005-08-17 20:45:00,90.666,90.666,90.542,90.612,1403501917.0
2005-08-17 21:00:00,90.6,90.709,90.592,90.617,1687552643.0
2005-08-17 21:15:00,90.627,90.65,90.597,90.63,1434475054.0
2005-08-17 21:30:00,90.633,90.674,90.555,90.59,1436803209.0
2005-08-17 21:45:00,90.573,90.625,90.548,90.62,2133823021.0
2005-08-17 22:00:00,90.615,90.661,90.591,90.625,1325054639.0
2005-08-17 22:15:00,90.608,90.661,90.595,90.627,1480300138.0
2005-08-17 22:30:00,90.616,90.63,90.577,90.612,2761459718.0
2005-08-17 22:45:00,90.617,90.628,90.553,90.565,1883646206.0
2005-08-17 23:00:00,90.569,90.607,90.452,90.481,1598652462.0
2005-08-17 23:15:00,90.474,90.484,90.411,90.417,1990538303.0
2005-08-17 23:45:00,90.387,90.393,90.343,90.361,1577846944.0
2005-08-18 00:00:00,90.35,90.466,90.347,90.434,1676690202.0
2005-08-18 00:15:00,90.44,90.507,90.425,90.464,2115762394.0
2005-08-18 00:30:00,90.469,90.487,90.409,90.417,2592286310.0
2005-08-18 00:45:00,90.423,90.499,90.414,90.473,4529711564.0
2005-08-18 01:00:00,90.495,90.536,90.458,90.526,3856699104.0
2005-08-18 01:15:00,90.522,90.525,90.422,90.477,4199387334.0
2005-08-18 01:30:00,90.464,90.514,90.445,90.497,3832890967.0
2005-08-18 01:45:00,90.503,90.537,90.471,90.525,2729101028.0
2005-08-18 02:00:00,90.517,90.575,90.48,90.546,1840744880.0
2005-08-18 02:15:00,90.535,90.612,90.522,90.575,2485082891.0
2005-08-18 02:30:00,90.574,90.654,90.572,90.625,1400230091.0
2005-08-18 02:45:00,90.618,90.731,90.613,90.682,1700562093.0
2005-08-18 03:00:00,90.667,90.736,90.589,90.72,1555121570.0
2005-08-18 03:15:00,90.712,90.852,90.709,90.85,2132998974.0
2005-08-18 03:30:00,90.858,90.886,90.791,90.792,2448209656.0
2005-08-18 03:45:00,90.784,90.878,90.757,90.865,3872524460.0
2005-08-18 04:00:00,90.879,90.884,90.739,90.78,4011140115.0
2005-08-18 04:15:00,90.774,90.785,90.728,90.772,4248310767.0
2005-08-18 04:30:00,90.773,90.82,90.737,90.747,4420373196.0
2005-08-18 04:45:00,90.739,90.794,90.73,90.758,2456692030.0
2005-08-18 05:00:00,90.766,90.787,90.725,90.775,2356525605.0
2005-08-18 05:15:00,90.775,90.82,90.745,90.815,3112433404.0
2005-08-18 05:30:00,90.812,90.841,90.799,90.828,3156723426.0
2005-08-18 05:45:00,90.835,90.841,90.815,90.83,2724920135.0
2005-08-18 06:00:00,90.83,90.882,90.815,90.882,3420024121.0
2005-08-18 06:15:00,90.883,90.929,90.844,90.887,5178515929.0
2005-08-18 06:30:00,90.884,90.889,90.828,90.833,7880218883.0
2005-08-18 06:45:00,90.836,90.851,90.789,90.806,8088069444.0
2005-08-18 07:00:00,90.797,90.814,90.745,90.765,4345258587.0
2005-08-18 07:15:00,90.767,90.822,90.764,90.818,2790040994.0
2005-08-18 07:30:00,90.817,90.873,90.785,90.855,5529165295.0
2005-08-18 07:45:00,90.857,90.866,90.806,90.842,3954160547.0
2005-08-18 08:00:00,90.829,90.847,90.759,90.831,4664471084.0
2005-08-18 08:15:00,90.829,90.851,90.741,90.771,3206690214.0
2005-08-18 08:30:00,90.789,90.838,90.763,90.805,2038242573.0
2005-08-18 08:45:00,90.8,90.832,90.775,90.785,4009921041.0
2005-08-18 09:00:00,90.785,90.859,90.764,90.836,4731562029.0
2005-08-18 09:15:00,90.835,90.865,90.79,90.805,2772832185.0
2005-08-18 09:30:00,90.809,90.872,90.8,90.833,3538845728.0
2005-08-18 09:45:00,90.832,90.86,90.802,90.85,2229458199.0
2005-08-18 10:00:00,90.837,90.895,90.79,90.814,2255319708.0
2005-08-18 10:15:00,90.813,90.817,90.726,90.783,2982445741.0
2005-08-18 10:30:00,90.785,90.84,90.728,90.782,2956022399.0
2005-08-18 10:45:00,90.788,90.866,90.743,90.843,4514474287.0
2005-08-18 11:00:00,90.844,90.907,90.832,90.897,5991758976.0
2005-08-18 11:15:00,90.893,90.958,90.857,90.875,5249660714.0
2005-08-18 11:30:00,90.874,90.883,90.677,90.778,5091502525.0
2005-08-18 11:45:00,90.774,90.794,90.699,90.735,4668309229.0
2005-08-18 12:00:00,90.735,90.812,90.72,90.769,5246211715.0
2005-08-18 12:15:00,90.772,90.945,90.744,90.941,2917986474.0
2005-08-18 12:30:00,90.94,90.94,90.802,90.82,4043867559.0
2005-08-18 12:45:00,90.833,90.862,90.738,90.769,4763344227.0
2005-08-18 13:00:00,90.787,90.877,90.735,90.823,6267569712.0
2005-08-18 13:15:00,90.827,90.875,90.789,90.822,5726188035.0
2005-08-18 13:30:00,90.834,90.872,90.767,90.845,4830854852.0
2005-08-18 13:45:00,90.839,90.865,90.73,90.853,6570466124.0
2005-08-18 14:00:00,90.847,90.878,90.699,90.787,5500212053.0
2005-08-18 14:15:00,90.8,90.856,90.713,90.806,3307485735.0
2005-08-18 14:30:00,90.769,90.828,90.699,90.753,3431270709.0
2005-08-18 14:45:00,90.745,90.846,90.7,90.754,4050833517.0
2005-08-18 15:00:00,90.748,90.847,90.693,90.816,3095673254.0
2005-08-18 15:15:00,90.821,90.88,90.734,90.781,2357375544.0
2005-08-18 15:30:00,90.772,90.791,90.516,90.557,1704858053.0
2005-08-18 15:45:00,90.566,90.63,90.51,90.511,3381782849.0
2005-08-18 16:00:00,90.507,90.553,90.441,90.497,2238650939.0
2005-08-18 16:15:00,90.502,90.609,90.499,90.597,1556025147.0
2005-08-18 16:30:00,90.595,90.626,90.581,90.626,360819264.0
2005-08-18 16:45:00,90.627,90.627,90.586,90.61,358264533.0
2005-08-18 17:00:00,90.599,90.599,90.508,90.587,1659717766.0
2005-08-18 17:15:00,90.588,90.678,90.529,90.668,2278462260.0
2005-08-18 17:30:00,90.663,90.775,90.633,90.668,1637125637.0
2005-08-18 17:45:00,90.683,90.765,90.663,90.72,2119241511.0
2005-08-18 18:00:00,90.714,90.714,90.541,90.633,2415740216.0
2005-08-18 18:15:00,90.634,90.669,90.497,90.511,1486934571.0
2005-08-18 18:30:00,90.517,90.547,90.456,90.537,1492127061.0
2005-08-18 18:45:00,90.557,90.598,90.468,90.592,1783064544.0
2005-08-18 19:00:00,90.605,90.63,90.566,90.589,1418084812.0
2005-08-18 19:15:00,90.594,90.67,90.564,90.66,2045942261.0
2005-08-18 19:30:00,90.67,90.675,90.638,90.66,1881948329.0
2005-08-18 19:45:00,90.646,90.686,90.628,90.636,1423289737.0
2005-08-18 20:00:00,90.651,90.69,90.596,90.639,1534102964.0
2005-08-18 20:15:00,90.634,90.634,90.482,90.58,1533707586.0
2005-08-18 20:30:00,90.574,90.676,90.538,90.652,1272772393.0
2005-08-18 20:45:00,90.669,90.687,90.616,90.642,1388022624.0
2005-08-18 21:00:00,90.638,90.72,90.618,90.703,1431805189.0
2005-08-18 21:15:00,90.708,90.746,90.691,90.697,1078425557.0
2005-08-18 21:30:00,90.703,90.75,90.687,90.711,1538048168.0
2005-08-18 21:45:00,90.695,90.708,90.593,90.623,2336838080.0
2005-08-18 22:00:00,90.624,90.633,90.595,90.623,1322678904.0
2005-08-18 22:15:00,90.617,90.633,90.578,90.626,1548504484.0
2005-08-18 22:30:00,90.634,90.67,90.607,90.665,2685747081.0
2005-08-18 22:45:00,90.676,90.676,90.622,90.63,1049396534.0
2005-08-18 23:15:00,90.628,90.66,90.628,90.655,861636345.0
2005-08-18 23:30:00,90.655,90.677,90.636,90.657,977304281.0
2005-08-18 23:45:00,90.651,90.652,90.59,90.637,1820358295.0
2005-08-19 00:00:00,90.628,90.657,90.59,90.647,1593736431.0
2005-08-19 00:15:00,90.65,90.667,90.602,90.635,2133182473.0
2005-08-19 00:30:00,90.64,90.654,90.602,90.603,2341180638.0
2005-08-19 00:45:00,90.601,90.645,90.596,90.625,4491212477.0
2005-08-19 01:00:00,90.627,90.695,90.62,90.656,4011775300.0
2005-08-19 01:15:00,90.655,90.681,90.626,90.667,4600299810.0
2005-08-19 01:30:00,90.663,90.677,90.593,90.596,4048305845.0
2005-08-19 01:45:00,90.607,90.609,90.557,90.563,2920308051.0
2005-08-19 02:00:00,90.55,90.557,90.454,90.525,1668301889.0
2005-08-19 02:15:00,90.523,90.595,90.512,90.585,2321761906.0
2005-08-19 02:30:00,90.585,90.591,90.499,90.574,1719174837.0
2005-08-19 02:45:00,90.576,90.641,90.559,90.587,1828388853.0
2005-08-19 03:00:00,90.588,90.627,90.559,90.594,1465202045.0
2005-08-19 03:15:00,90.593,90.652,90.573,90.604,1943330084.0
2005-08-19 03:30:00,90.609,90.727,90.597,90.693,2851564108.0
2005-08-19 03:45:00,90.687,90.714,90.644,90.655,4287611331.0
2005-08-19 04:00:00,90.659,90.678,90.591,90.655,3804265315.0
2005-08-19 04:15:00,90.658,90.674,90.603,90.642,4579615057.0
2005-08-19 04:30:00,90.646,90.668,90.628,90.635,4302679423.0
2005-08-19 04:45:00,90.63,90.645,90.564,90.581,2490511420.0
2005-08-19 05:00:00,90.582,90.588,90.5,90.565,2473907107.0
2005-08-19 05:15:00,90.565,90.6,90.547,90.593,2708762963.0
2005-08-19 05:30:00,90.59,90.638,90.583,90.604,3311411613.0
2005-08-19 05:45:00,90.607,90.627,90.595,90.61,2896904765.0
2005-08-19 06:00:00,90.603,90.615,90.55,90.598,2711031546.0
2005-08-19 06:15:00,90.595,90.616,90.572,90.6,5563251429.0
2005-08-19 06:30:00,90.595,90.613,90.557,90.58,8038442065.0
2005-08-19 06:45:00,90.585,90.611,90.57,90.601,7683469861.0
2005-08-19 07:00:00,90.6,90.617,90.571,90.603,5024185009.0
2005-08-19 07:15:00,90.603,90.642,90.585,90.62,2736035233.0
2005-08-19 07:30:00,90.623,90.671,90.558,90.655,5162165858.0
2005-08-19 07:45:00,90.656,90.662,90.58,90.634,3787260518.0
2005-08-19 08:00:00,90.628,90.702,90.623,90.689,4633769571.0
2005-08-19 08:15:00,90.686,90.723,90.565,90.565,3995204338.0
2005-08-19 08:30:00,90.56,90.688,90.551,90.669,3267443981.0
2005-08-19 08:45:00,90.665,90.67,90.612,90.63,3564611339.0
2005-08-19 09:00:00,90.625,90.695,90.601,90.644,5006965672.0
2005-08-19 09:15:00,90.637,90.675,90.587,90.63,2955415625.0
2005-08-19 09:30:00,90.638,90.726,90.618,90.658,3669474705.0
2005-08-19 09:45:00,90.662,90.722,90.646,90.716,2249344806.0
2005-08-19 10:00:00,90.715,90.727,90.643,90.668,2329182553.0
2005-08-19 10:15:00,90.673,90.688,90.532,90.595,2861038747.0
2005-08-19 10:30:00,90.598,90.681,90.57,90.639,3014435521.0
2005-08-19 10:45:00,90.658,90.678,90.601,90.669,4586894459.0
2005-08-19 11:00:00,90.663,90.689,90.593,90.679,5846523642.0
2005-08-19 11:15:00,90.685,90.735,90.651,90.676,5065313111.0
2005-08-19 11:30:00,90.669,90.707,90.539,90.555,5264046353.0
2005-08-19 11:45:00,90.553,90.587,90.468,90.507,4564687406.0
2005-08-19 12:00:00,90.505,90.642,90.499,90.62,5301640118.0
2005-08-19 12:15:00,90.628,90.762,90.618,90.75,2909784154.0
2005-08-19 12:30:00,90.755,90.757,90.677,90.694,4036799692.0
2005-08-19 12:45:00,90.703,90.842,90.695,90.727,5395438297.0
2005-08-19 13:00:00,90.765,90.853,90.716,90.83,6302978836.0
2005-08-19 13:15:00,90.835,90.869,90.76,90.822,5307021863.0
2005-08-19 13:30:00,90.827,90.827,90.666,90.738,4833860376.0
2005-08-19 13:45:00,90.743,90.747,90.641,90.708,6331945718.0
2005-08-19 14:00:00,90.703,90.716,90.591,90.665,5573548048.0
2005-08-19 14:15:00,90.671,90.754,90.606,90.7,3339007350.0
2005-08-19 14:30:00,90.632,90.742,90.594,90.735,3578342399.0
2005-08-19 14:45:00,90.736,90.756,90.645,90.71,4123057978.0
2005-08-19 15:00:00,90.715,90.757,90.655,90.718,3119323991.0
2005-08-19 15:15:00,90.735,90.862,90.735,90.825,2410058265.0
2005-08-19 15:30:00,90.812,90.83,90.744,90.744,1457724934.0
2005-08-19 15:45:00,90.745,90.778,90.697,90.732,3437853758.0
2005-08-19 16:00:00,90.731,90.829,90.699,90.808,2411005677.0
2005-08-19 16:15:00,90.808,90.87,90.776,90.817,1879272530.0
2005-08-19 16:30:00,90.816,90.97,90.802,90.97,2303032716.0
2005-08-19 16:45:00,90.963,91.04,90.873,91.04,2001005921.0
2005-08-19 17:00:00,91.045,91.047,90.932,90.962,1939022461.0
2005-08-19 17:15:00,90.973,91.06,90.967,91.06,2647975139.0
2005-08-19 17:30:00,91.053,91.059,90.968,90.99,1731613972.0
2005-08-19 17:45:00,90.99,91.14,90.95,91.129,2287882054.0
2005-08-19 18:00:00,91.15,91.167,90.972,91.017,2392038426.0
2005-08-19 18:15:00,91.009,91.06,90.986,91.06,1408792848.0
2005-08-19 18:30:00,91.07,91.113,91.056,91.077,1421216250.0
2005-08-19 18:45:00,91.082,91.193,91.041,91.153,1556129241.0
2005-08-19 19:00:00,91.144,91.183,91.06,91.078,1660977809.0
2005-08-19 19:15:00,91.067,91.165,91.067,91.092,1958877537.0
2005-08-19 19:30:00,91.102,91.23,91.089,91.167,1654693220.0
2005-08-19 19:45:00,91.165,91.175,91.1,91.103,1653188196.0
2005-08-19 20:00:00,91.11,91.209,91.08,91.182,1128450789.0
2005-08-19 20:15:00,91.166,91.18,91.11,91.12,1387940314.0
2005-08-19 20:30:00,91.12,91.139,91.065,91.08,1488450034.0
2005-08-19 20:45:00,91.09,91.09,90.985,91.022,1212514639.0
2005-08-19 21:00:00,90.986,91.025,90.955,91.02,1286678416.0
2005-08-19 21:15:00,91.013,91.037,90.976,91.018,1464533650.0
2005-08-19 21:30:00,91.018,91.094,91.015,91.072,1247101143.0
2005-08-19 21:45:00,91.055,91.095,91.042,91.09,2494952564.0
2005-08-19 22:00:00,91.094,91.157,91.084,91.125,1182207948.0
2005-08-19 22:15:00,91.11,91.162,91.096,91.148,1428607049.0
2005-08-19 22:30:00,91.153,91.168,91.137,91.168,179907437.0
2005-08-21 23:00:00,91.165,91.165,91.109,91.132,687986856.0
2005-08-22 00:45:00,91.143,91.205,91.143,91.188,1376639653.0
2005-08-22 01:00:00,91.19,91.205,91.12,91.135,2689323039.0
2005-08-22 01:15:00,91.135,91.14,91.125,91.13,465901505.0
2005-08-22 01:30:00,91.13,91.142,91.075,91.116,2486245237.0
2005-08-22 01:45:00,91.123,91.138,91.072,91.085,2713694911.0
2005-08-22 02:00:00,91.086,91.096,91.009,91.015,1591087303.0
2005-08-22 02:15:00,90.988,91.043,90.968,91.015,2274581963.0
2005-08-22 02:30:00,91.015,91.05,90.949,91.015,1264194971.0
2005-08-22 02:45:00,91.042,91.053,90.987,91.047,1662640495.0
2005-08-22 03:00:00,91.039,91.05,90.968,91.013,1755642490.0
2005-08-22 03:15:00,91.01,91.031,90.973,90.985,2346014526.0
2005-08-22 03:30:00,90.99,91.01,90.959,90.982,2697109465.0
2005-08-22 03:45:00,90.978,90.999,90.96,90.976,4202843936.0
2005-08-22 04:00:00,90.99,91.017,90.967,90.996,3959671805.0
2005-08-22 04:15:00,90.995,91.015,90.929,90.935,4233466121.0
2005-08-22 04:30:00,90.937,91.003,90.918,90.956,3853835178.0
2005-08-22 04:45:00,90.947,90.99,90.917,90.959,2495637462.0
2005-08-22 05:00:00,90.958,90.995,90.919,90.956,1562844894.0
2005-08-22 05:15:00,90.956,90.992,90.945,90.983,2369351519.0
2005-08-22 05:30:00,90.983,91.013,90.894,90.894,3303960614.0
2005-08-22 05:45:00,90.912,90.938,90.895,90.91,2816409009.0
2005-08-22 06:00:00,90.897,90.908,90.86,90.892,3299573079.0
2005-08-22 06:15:00,90.894,90.92,90.872,90.92,5613162376.0
2005-08-22 06:30:00,90.912,90.945,90.889,90.921,4401510761.0
2005-08-22 06:45:00,90.925,90.972,90.903,90.962,7725721468.0
2005-08-22 07:00:00,90.954,90.985,90.924,90.955,4964399941.0
2005-08-22 07:15:00,90.955,90.96,90.905,90.921,2886521874.0
2005-08-22 07:30:00,90.92,90.94,90.859,90.865,5029917303.0
2005-08-22 07:45:00,90.884,90.941,90.818,90.853,3777482877.0
2005-08-22 08:00:00,90.841,90.86,90.791,90.791,4673317329.0
2005-08-22 08:15:00,90.796,90.834,90.768,90.801,3777621135.0
2005-08-22 08:30:00,90.798,90.867,90.744,90.768,3298937179.0
2005-08-22 08:45:00,90.769,90.777,90.727,90.728,3483969663.0
2005-08-22 09:00:00,90.72,90.729,90.553,90.572,4859743980.0
2005-08-22 09:15:00,90.568,90.689,90.548,90.664,3209963048.0
2005-08-22 09:30:00,90.668,90.689,90.639,90.663,3390500608.0
2005-08-22 09:45:00,90.67,90.715,90.662,90.684,2360286513.0
2005-08-22 10:00:00,90.679,90.753,90.629,90.635,2444693945.0
2005-08-22 10:15:00,90.632,90.687,90.539,90.587,3241832471.0
2005-08-22 10:30:00,90.583,90.606,90.463,90.598,3047753496.0
2005-08-22 10:45:00,90.614,90.655,90.561,90.655,4434027997.0
2005-08-22 11:00:00,90.635,90.649,90.552,90.553,5550156126.0
2005-08-22 11:15:00,90.56,90.603,90.52,90.601,4978430475.0
2005-08-22 11:30:00,90.585,90.61,90.543,90.597,4739943182.0
2005-08-22 11:45:00,90.584,90.592,90.458,90.498,4402553127.0
2005-08-22 12:00:00,90.49,90.598,90.49,90.561,5069591342.0
2005-08-22 12:15:00,90.574,90.598,90.535,90.583,2605537027.0
2005-08-22 12:30:00,90.58,90.63,90.553,90.566,3577718993.0
2005-08-22 12:45:00,90.572,90.608,90.465,90.517,5048987812.0
2005-08-22 13:00:00,90.553,90.652,90.513,90.621,5716495855.0
2005-08-22 13:15:00,90.624,90.686,90.554,90.671,5368642508.0
2005-08-22 13:30:00,90.68,90.703,90.6,90.685,4625112539.0
2005-08-22 13:45:00,90.693,90.788,90.632,90.685,6620334346.0
2005-08-22 14:00:00,90.69,90.727,90.609,90.67,5289077694.0
2005-08-22 14:15:00,90.684,90.684,90.531,90.596,3239483204.0
2005-08-22 14:30:00,90.541,90.713,90.536,90.62,3151498804.0
2005-08-22 14:45:00,90.618,90.703,90.598,90.643,4324531837.0
2005-08-22 15:00:00,90.637,90.726,90.586,90.713,2991219084.0
2005-08-22 15:15:00,90.724,90.916,90.714,90.911,2087406502.0
2005-08-22 15:30:00,90.904,90.944,90.817,90.92,1611188020.0
2005-08-22 15:45:00,90.919,90.959,90.862,90.931,3304532794.0
2005-08-22 16:00:00,90.933,91.029,90.911,90.937,2479409819.0
2005-08-22 16:15:00,90.949,90.997,90.872,90.934,1875860192.0
2005-08-22 16:30:00,90.933,91.006,90.87,90.96,2018837121.0
2005-08-22 16:45:00,90.953,91.062,90.899,91.062,2059482430.0
2005-08-22 17:00:00,91.05,91.115,90.992,91.09,1876600642.0
2005-08-22 17:15:00,91.092,91.167,91.08,91.149,2747212006.0
2005-08-22 17:30:00,91.148,91.167,91.086,91.098,1539843776.0
2005-08-22 17:45:00,91.098,91.138,91.031,91.134,2148940117.0
2005-08-22 18:00:00,91.141,91.262,91.077,91.221,2584824612.0
2005-08-22 18:15:00,91.219,91.228,91.151,91.18,1338077156.0
2005-08-22 18:30:00,91.182,91.182,91.05,91.083,1644532129.0
2005-08-22 18:45:00,91.093,91.124,91.039,91.102,1735299656.0
2005-08-22 19:00:00,91.101,91.132,91.037,91.083,1406439642.0
2005-08-22 19:15:00,91.077,91.121,91.055,91.099,2021818734.0
2005-08-22 19:30:00,91.112,91.139,91.085,91.13,1995639276.0
2005-08-22 19:45:00,91.123,91.175,91.112,91.165,1342960400.0
2005-08-22 20:00:00,91.147,91.197,91.124,91.165,1340267857.0
2005-08-22 20:15:00,91.154,91.165,91.086,91.112,1425250479.0
2005-08-22 20:30:00,91.108,91.12,91.035,91.046,1270173041.0
2005-08-22 20:45:00,91.053,91.112,91.029,91.101,1532322919.0
2005-08-22 21:00:00,91.107,91.124,91.038,91.12,1327380619.0
2005-08-22 21:15:00,91.115,91.219,91.098,91.14,1214598508.0
2005-08-22 21:30:00,91.147,91.227,91.113,91.223,1318535330.0
2005-08-22 21:45:00,91.203,91.22,91.165,91.182,1849360345.0
2005-08-22 22:00:00,91.183,91.262,91.172,91.239,1040914010.0
2005-08-22 22:15:00,91.228,91.253,91.174,91.21,1392043740.0
2005-08-22 22:30:00,91.225,91.232,91.182,91.208,2669188872.0
2005-08-22 22:45:00,91.208,91.262,91.199,91.232,1851654013.0
2005-08-22 23:15:00,91.225,91.262,91.197,91.262,1516629198.0
2005-08-22 23:30:00,91.26,91.27,91.228,91.235,1046762313.0
2005-08-22 23:45:00,91.239,91.255,91.206,91.237,1615079722.0
2005-08-23 00:00:00,91.228,91.265,91.19,91.245,1506492885.0
2005-08-23 00:15:00,91.254,91.281,91.228,91.255,2291966616.0
2005-08-23 00:30:00,91.26,91.3,91.168,91.173,2709801454.0
2005-08-23 00:45:00,91.174,91.241,91.174,91.219,3822317821.0
2005-08-23 01:00:00,91.245,91.246,91.184,91.215,4039581566.0
2005-08-23 01:15:00,91.212,91.258,91.193,91.235,4485908870.0
2005-08-23 01:30:00,91.231,91.235,91.163,91.208,3706448364.0
2005-08-23 01:45:00,91.203,91.219,91.14,91.145,2863165780.0
2005-08-23 02:00:00,91.147,91.185,91.095,91.125,1698256467.0
2005-08-23 02:15:00,91.115,91.206,91.103,91.202,2239917039.0
2005-08-23 02:30:00,91.204,91.217,91.128,91.185,1543377556.0
2005-08-23 02:45:00,91.19,91.201,91.105,91.112,1835810082.0
2005-08-23 03:00:00,91.105,91.124,91.013,91.022,1409027543.0
2005-08-23 03:15:00,91.018,91.099,91.001,91.066,1871122947.0
2005-08-23 03:30:00,91.07,91.223,91.06,91.18,2764864369.0
2005-08-23 03:45:00,91.187,91.212,91.168,91.191,4122752357.0
2005-08-23 04:00:00,91.21,91.253,91.183,91.234,3967416529.0
2005-08-23 04:15:00,91.232,91.232,91.157,91.182,4506701294.0
2005-08-23 04:30:00,91.188,91.206,91.162,91.195,4117845700.0
2005-08-23 04:45:00,91.195,91.22,91.169,91.209,2741812781.0
2005-08-23 05:00:00,91.217,91.271,91.179,91.197,1992682853.0
2005-08-23 05:15:00,91.205,91.229,91.172,91.215,3004574550.0
2005-08-23 05:30:00,91.212,91.214,91.155,91.19,3352311165.0
2005-08-23 05:45:00,91.194,91.205,91.142,91.176,2979557123.0
2005-08-23 06:00:00,91.173,91.204,91.125,91.135,3433715521.0
2005-08-23 06:15:00,91.135,91.171,91.115,91.167,5435802394.0
2005-08-23 06:30:00,91.167,91.198,91.142,91.152,8298077628.0
2005-08-23 06:45:00,91.156,91.201,91.132,91.148,7956139927.0
2005-08-23 07:00:00,91.153,91.182,91.132,91.155,4614207304.0
2005-08-23 07:15:00,91.153,91.264,91.145,91.247,2685198737.0
2005-08-23 07:30:00,91.255,91.357,91.249,91.279,5392400614.0
2005-08-23 07:45:00,91.279,91.331,91.222,91.331,4424247947.0
2005-08-23 08:00:00,91.326,91.353,91.218,91.286,4700785989.0
2005-08-23 08:15:00,91.289,91.417,91.27,91.36,3908487581.0
2005-08-23 08:30:00,91.356,91.413,91.318,91.329,3474552598.0
2005-08-23 08:45:00,91.331,91.425,91.318,91.36,3811694063.0
2005-08-23 09:00:00,91.357,91.461,91.343,91.42,4883123201.0
2005-08-23 09:15:00,91.425,91.461,91.405,91.449,3049604499.0
2005-08-23 09:30:00,91.451,91.516,91.417,91.426,3359233606.0
2005-08-23 09:45:00,91.434,91.453,91.321,91.347,1984969744.0
2005-08-23 10:00:00,91.345,91.421,91.303,91.402,2490660815.0
2005-08-23 10:15:00,91.415,91.446,91.34,91.417,3087829288.0
2005-08-23 10:30:00,91.418,91.512,91.412,91.499,3118378880.0
2005-08-23 10:45:00,91.496,91.539,91.443,91.488,4651494465.0
2005-08-23 11:00:00,91.475,91.564,91.433,91.559,5622983157.0
2005-08-23 11:15:00,91.561,91.562,91.459,91.5,4533370294.0
2005-08-23 11:30:00,91.502,91.533,91.45,91.525,4659111715.0
2005-08-23 11:45:00,91.497,91.554,91.488,91.517,5140427122.0
2005-08-23 12:00:00,91.507,91.536,91.412,91.48,4854687706.0
2005-08-23 12:15:00,91.49,91.589,91.466,91.578,2380825840.0
2005-08-23 12:30:00,91.588,91.656,91.532,91.582,3957260316.0
2005-08-23 12:45:00,91.598,91.764,91.576,91.65,5072935432.0
2005-08-23 13:00:00,91.67,91.729,91.618,91.7,6323921261.0
2005-08-23 13:15:00,91.693,91.736,91.634,91.688,5521966572.0
2005-08-23 13:30:00,91.697,91.698,91.586,91.664,4491197694.0
2005-08-23 13:45:00,91.681,91.748,91.602,91.705,6718403687.0
2005-08-23 14:00:00,91.702,91.771,91.637,91.684,5087118563.0
2005-08-23 14:15:00,91.698,91.724,91.605,91.647,3380881483.0
2005-08-23 14:30:00,91.587,91.684,91.539,91.585,3630164156.0
2005-08-23 14:45:00,91.584,91.621,91.506,91.569,4229887311.0
2005-08-23 15:00:00,91.585,91.59,91.465,91.536,2912822422.0
2005-08-23 15:15:00,91.544,91.594,91.474,91.522,2141311805.0
2005-08-23 15:30:00,91.525,91.805,91.522,91.754,1583785271.0
2005-08-23 15:45:00,91.747,91.881,91.701,91.808,3726295048.0
2005-08-23 16:00:00,91.806,91.924,91.792,91.871,2619419039.0
2005-08-23 16:15:00,91.867,91.888,91.752,91.793,1935635951.0
2005-08-23 16:30:00,91.791,91.839,91.769,91.8,2266750740.0
2005-08-23 16:45:00,91.795,91.812,91.703,91.81,2107266635.0
2005-08-23 17:00:00,91.82,91.868,91.706,91.753,2082692347.0
2005-08-23 17:15:00,91.765,91.795,91.718,91.758,2547507987.0
2005-08-23 17:30:00,91.751,91.751,91.605,91.626,1513010366.0
2005-08-23 17:45:00,91.627,91.689,91.561,91.684,2292837205.0
2005-08-23 18:00:00,91.686,91.71,91.61,91.692,2869276314.0
2005-08-23 18:15:00,91.696,91.718,91.607,91.682,1612126470.0
2005-08-23 18:30:00,91.685,91.7,91.608,91.639,1257515203.0
2005-08-23 18:45:00,91.647,91.664,91.588,91.605,1535609684.0
2005-08-23 19:00:00,91.599,91.663,91.575,91.615,1560189045.0
2005-08-23 19:15:00,91.608,91.623,91.555,91.611,1998305702.0
2005-08-23 19:30:00,91.62,91.625,91.559,91.607,1932835728.0
2005-08-23 19:45:00,91.598,91.613,91.546,91.546,1495632116.0
2005-08-23 20:00:00,91.553,91.622,91.528,91.597,1068879959.0
2005-08-23 20:15:00,91.606,91.628,91.536,91.614,1644772122.0
2005-08-23 20:30:00,91.604,91.739,91.587,91.725,1145967698.0
2005-08-23 20:45:00,91.74,91.759,91.64,91.658,1584995641.0
2005-08-23 21:00:00,91.639,91.726,91.637,91.71,1325804478.0
2005-08-23 21:15:00,91.7,91.729,91.633,91.72,1133154965.0
2005-08-23 21:30:00,91.725,91.727,91.683,91.727,1214795326.0
2005-08-23 21:45:00,91.713,91.732,91.68,91.717,2296578844.0
2005-08-23 22:00:00,91.723,91.725,91.685,91.722,1248781940.0
2005-08-23 22:15:00,91.71,91.725,91.638,91.68,1339029550.0
2005-08-23 22:30:00,91.685,91.717,91.672,91.71,2709901645.0
2005-08-23 22:45:00,91.707,91.713,91.649,91.711,1696356090.0
2005-08-23 23:15:00,91.722,91.825,91.722,91.777,1064887777.0
2005-08-23 23:30:00,91.777,91.793,91.736,91.747,1357745198.0
2005-08-23 23:45:00,91.744,91.79,91.736,91.784,1727146101.0
2005-08-24 00:00:00,91.772,91.795,91.696,91.753,1753568229.0
2005-08-24 00:15:00,91.752,91.8,91.732,91.753,2004651127.0
2005-08-24 00:30:00,91.761,91.778,91.725,91.73,2556558192.0
2005-08-24 00:45:00,91.73,91.74,91.689,91.695,4375862272.0
2005-08-24 01:00:00,91.702,91.742,91.7,91.735,3598731694.0
2005-08-24 01:15:00,91.733,91.805,91.725,91.787,4888896054.0
2005-08-24 01:30:00,91.783,91.817,91.744,91.795,4166912077.0
2005-08-24 01:45:00,91.797,91.858,91.761,91.807,2874791754.0
2005-08-24 02:00:00,91.813,91.941,91.81,91.922,1684334202.0
2005-08-24 02:15:00,91.92,91.943,91.845,91.92,2030260459.0
2005-08-24 02:30:00,91.931,91.961,91.869,91.947,1850970419.0
2005-08-24 02:45:00,91.931,91.935,91.869,91.89,1363208134.0
2005-08-24 03:00:00,91.88,91.933,91.851,91.913,1293558542.0
2005-08-24 03:15:00,91.91,91.932,91.866,91.929,1960271192.0
2005-08-24 03:30:00,91.937,92.027,91.919,91.997,2633256977.0
2005-08-24 03:45:00,91.973,92.077,91.973,92.025,4130349714.0
2005-08-24 04:00:00,92.03,92.086,91.94,92.035,4082170803.0
2005-08-24 04:15:00,92.022,92.1,92.009,92.053,4344501928.0
2005-08-24 04:30:00,92.052,92.07,92.029,92.062,4113398448.0
2005-08-24 04:45:00,92.053,92.114,92.043,92.051,2660117723.0
2005-08-24 05:00:00,92.055,92.062,91.992,92.025,2362722777.0
2005-08-24 05:15:00,92.022,92.035,91.985,92.015,3058830030.0
2005-08-24 05:30:00,92.015,92.082,92.011,92.03,3449584683.0
2005-08-24 05:45:00,92.019,92.178,92.0,92.141,2880628687.0
2005-08-24 06:00:00,92.122,92.142,91.973,92.021,3435806805.0
2005-08-24 06:15:00,92.016,92.053,91.925,91.973,4644044616.0
2005-08-24 06:30:00,91.958,92.037,91.93,92.012,8400858803.0
2005-08-24 06:45:00,92.009,92.02,91.921,91.971,8398785822.0
2005-08-24 07:00:00,91.969,91.994,91.925,91.947,5037081897.0
2005-08-24 07:15:00,91.945,91.999,91.928,91.95,2892501293.0
2005-08-24 07:30:00,91.947,92.009,91.937,91.955,5532436159.0
2005-08-24 07:45:00,91.96,92.033,91.951,91.997,4317791786.0
2005-08-24 08:00:00,92.0,92.051,91.973,91.977,4820393452.0
2005-08-24 08:15:00,91.989,92.065,91.989,92.053,3872656058.0
2005-08-24 08:30:00,92.053,92.072,91.969,92.065,3415976025.0
2005-08-24 08:45:00,92.07,92.097,92.014,92.018,3674083431.0
2005-08-24 09:00:00,92.027,92.097,92.008,92.02,4832215956.0
2005-08-24 09:15:00,92.035,92.059,91.971,92.023,2836153027.0
2005-08-24 09:30:00,92.043,92.149,92.02,92.149,3537967511.0
2005-08-24 09:45:00,92.142,92.227,92.089,92.197,2296214379.0
2005-08-24 10:00:00,92.196,92.257,92.121,92.21,2487507327.0
2005-08-24 10:15:00,92.2,92.209,92.017,92.053,2868163674.0
2005-08-24 10:30:00,92.053,92.099,92.013,92.058,2718503744.0
2005-08-24 10:45:00,92.073,92.132,92.035,92.132,4392172912.0
2005-08-24 11:00:00,92.115,92.185,92.099,92.185,5646239134.0
2005-08-24 11:15:00,92.189,92.201,92.127,92.138,4933448736.0
2005-08-24 11:30:00,92.128,92.222,92.088,92.139,4855315112.0
2005-08-24 11:45:00,92.141,92.264,92.093,92.095,5010214026.0
2005-08-24 12:00:00,92.09,92.282,92.09,92.262,5505848589.0
2005-08-24 12:15:00,92.262,92.28,92.182,92.235,3026200973.0
2005-08-24 12:30:00,92.24,92.24,92.136,92.145,4388219279.0
2005-08-24 12:45:00,92.163,92.225,92.13,92.152,5258347778.0
2005-08-24 13:00:00,92.171,92.24,92.115,92.223,6221603249.0
2005-08-24 13:15:00,92.213,92.281,92.162,92.281,5371313422.0
2005-08-24 13:30:00,92.29,92.299,92.199,92.239,4661210432.0
2005-08-24 13:45:00,92.241,92.243,92.128,92.195,6969247800.0
2005-08-24 14:00:00,92.194,92.229,92.118,92.207,5386926211.0
2005-08-24 14:15:00,92.201,92.218,92.132,92.195,3345426982.0
2005-08-24 14:30:00,92.148,92.284,92.094,92.284,3192122479.0
2005-08-24 14:45:00,92.264,92.359,92.217,92.34,4387396722.0
2005-08-24 15:00:00,92.331,92.383,92.214,92.275,2900115322.0
2005-08-24 15:15:00,92.282,92.301,92.148,92.197,2310880190.0
2005-08-24 15:30:00,92.192,92.25,92.034,92.039,1636441839.0
2005-08-24 15:45:00,92.057,92.244,92.057,92.23,3615793113.0
2005-08-24 16:00:00,92.221,92.286,92.143,92.273,2273799777.0
2005-08-24 16:15:00,92.283,92.339,92.157,92.192,1941490276.0
2005-08-24 16:30:00,92.19,92.272,92.166,92.205,2197242002.0
2005-08-24 16:45:00,92.202,92.241,92.154,92.169,2028875991.0
2005-08-24 17:00:00,92.17,92.185,92.087,92.167,2062775555.0
2005-08-24 17:15:00,92.166,92.213,92.088,92.13,2533614664.0
2005-08-24 17:30:00,92.127,92.184,92.064,92.162,1664636067.0
2005-08-24 17:45:00,92.167,92.272,92.136,92.242,2092183124.0
2005-08-24 18:00:00,92.254,92.262,92.156,92.247,2691271314.0
2005-08-24 18:15:00,92.247,92.249,92.111,92.191,1255540582.0
2005-08-24 18:30:00,92.192,92.205,92.109,92.156,1690705221.0
2005-08-24 18:45:00,92.172,92.22,92.126,92.215,1499261877.0
2005-08-24 19:00:00,92.211,92.253,92.188,92.236,1530026464.0
2005-08-24 19:15:00,92.234,92.451,92.221,92.451,2168803642.0
2005-08-24 19:30:00,92.473,92.475,92.342,92.4,1914591276.0
2005-08-24 19:45:00,92.388,92.527,92.382,92.42,1640132862.0
2005-08-24 20:00:00,92.416,92.442,92.34,92.362,1310248065.0
2005-08-24 20:15:00,92.36,92.413,92.348,92.369,1421130443.0
2005-08-24 20:30:00,92.368,92.418,92.341,92.379,1311227862.0
2005-08-24 20:45:00,92.394,92.425,92.354,92.403,1635622539.0
2005-08-24 21:00:00,92.391,92.468,92.382,92.408,1412695755.0
2005-08-24 21:15:00,92.398,92.455,92.37,92.42,1190558691.0
2005-08-24 21:30:00,92.418,92.456,92.393,92.42,1362975323.0
2005-08-24 21:45:00,92.403,92.48,92.403,92.47,2296808148.0
2005-08-24 22:00:00,92.466,92.603,92.421,92.535,1349836940.0
2005-08-24 22:15:00,92.521,92.612,92.505,92.563,1506469750.0
2005-08-24 22:30:00,92.579,92.591,92.504,92.535,2655942965.0
2005-08-24 22:45:00,92.533,92.551,92.479,92.53,1716718126.0
2005-08-24 23:00:00,92.522,92.539,92.493,92.52,201327625.0
2005-08-25 02:00:00,92.519,92.693,92.519,92.69,1506618933.0
2005-08-25 02:15:00,92.682,92.713,92.642,92.695,2165248889.0
2005-08-25 02:30:00,92.697,92.792,92.695,92.782,1732563240.0
2005-08-25 02:45:00,92.779,92.908,92.739,92.739,1886233472.0
2005-08-25 03:00:00,92.748,92.774,92.701,92.718,1456985896.0
2005-08-25 03:15:00,92.713,92.765,92.66,92.668,2074375235.0
2005-08-25 03:30:00,92.67,92.694,92.612,92.622,2671236087.0
2005-08-25 03:45:00,92.61,92.645,92.604,92.626,4584035529.0
2005-08-25 04:00:00,92.64,92.652,92.6,92.652,4118148653.0
2005-08-25 04:15:00,92.652,92.652,92.583,92.604,4549924504.0
2005-08-25 04:30:00,92.603,92.607,92.48,92.497,4398648061.0
2005-08-25 04:45:00,92.505,92.569,92.494,92.527,2458330021.0
2005-08-25 05:00:00,92.529,92.534,92.443,92.443,2629531473.0
2005-08-25 05:15:00,92.429,92.445,92.355,92.435,2958701930.0
2005-08-25 05:30:00,92.431,92.431,92.305,92.384,3268587275.0
2005-08-25 05:45:00,92.393,92.393,92.294,92.338,2823699108.0
2005-08-25 06:00:00,92.341,92.359,92.254,92.265,3215115999.0
2005-08-25 06:15:00,92.268,92.35,92.262,92.323,5484634856.0
2005-08-25 06:30:00,92.316,92.375,92.302,92.365,7941530387.0
2005-08-25 06:45:00,92.375,92.433,92.368,92.423,8064981937.0
2005-08-25 07:00:00,92.415,92.422,92.37,92.395,4479925283.0
2005-08-25 07:15:00,92.402,92.422,92.334,92.36,2116962435.0
2005-08-25 07:30:00,92.361,92.393,92.342,92.375,4720401545.0
2005-08-25 07:45:00,92.38,92.41,92.345,92.371,3991686810.0
2005-08-25 08:00:00,92.358,92.413,92.285,92.367,3333863485.0
2005-08-25 08:15:00,92.374,92.392,92.324,92.336,3879786152.0
2005-08-25 08:30:00,92.321,92.4,92.299,92.4,3365487298.0
2005-08-25 08:45:00,92.406,92.415,92.356,92.41,3492645266.0
2005-08-25 09:00:00,92.412,92.44,92.365,92.396,4896385953.0
2005-08-25 09:15:00,92.38,92.409,92.355,92.369,3102231693.0
2005-08-25 09:30:00,92.372,92.406,92.32,92.345,3001878458.0
2005-08-25 09:45:00,92.34,92.356,92.243,92.33,2175615043.0
2005-08-25 10:00:00,92.328,92.465,92.307,92.447,2241431583.0
2005-08-25 10:15:00,92.454,92.492,92.395,92.442,2983038775.0
2005-08-25 10:30:00,92.443,92.462,92.312,92.366,3269679180.0
2005-08-25 10:45:00,92.372,92.442,92.273,92.442,4758324399.0
2005-08-25 11:00:00,92.437,92.516,92.405,92.492,5591956282.0
2005-08-25 11:15:00,92.503,92.569,92.476,92.554,5411672933.0
2005-08-25 11:30:00,92.568,92.668,92.542,92.546,4560584660.0
2005-08-25 11:45:00,92.551,92.563,92.478,92.488,5045414290.0
2005-08-25 12:00:00,92.481,92.513,92.443,92.461,5554989542.0
2005-08-25 12:15:00,92.472,92.475,92.369,92.402,3056396555.0
2005-08-25 12:30:00,92.411,92.428,92.34,92.385,3945150371.0
2005-08-25 12:45:00,92.403,92.514,92.389,92.444,5344803793.0
2005-08-25 13:00:00,92.461,92.55,92.428,92.523,6204990769.0
2005-08-25 13:15:00,92.525,92.535,92.386,92.437,5308858548.0
2005-08-25 13:30:00,92.445,92.47,92.343,92.378,4324946496.0
2005-08-25 13:45:00,92.398,92.425,92.26,92.318,7163014196.0
2005-08-25 14:00:00,92.325,92.37,92.27,92.31,5346139194.0
2005-08-25 14:15:00,92.309,92.328,92.21,92.32,3204560185.0
2005-08-25 14:30:00,92.279,92.385,92.279,92.314,2985734337.0
2005-08-25 14:45:00,92.315,92.377,92.265,92.303,4347826157.0
2005-08-25 15:00:00,92.299,92.357,92.247,92.348,2999728124.0
2005-08-25 15:15:00,92.348,92.46,92.305,92.44,2211765406.0
2005-08-25 15:30:00,92.444,92.501,92.402,92.427,1535332107.0
2005-08-25 15:45:00,92.425,92.443,92.285,92.325,3449163978.0
2005-08-25 16:00:00,92.319,92.375,92.277,92.287,2103095723.0
2005-08-25 16:15:00,92.286,92.341,92.261,92.333,1985097125.0
2005-08-25 16:30:00,92.335,92.374,92.284,92.342,2202099143.0
2005-08-25 16:45:00,92.348,92.531,92.341,92.531,1864816198.0
2005-08-25 17:00:00,92.53,92.581,92.3,92.437,1858250305.0
2005-08-25 17:15:00,92.445,92.514,92.34,92.386,2710759175.0
2005-08-25 17:30:00,92.367,92.422,92.311,92.366,1805470057.0
2005-08-25 17:45:00,92.365,92.48,92.299,92.443,2265725980.0
2005-08-25 18:00:00,92.449,92.456,92.323,92.348,2586087016.0
2005-08-25 18:15:00,92.334,92.406,92.212,92.374,1538056747.0
2005-08-25 18:30:00,92.381,92.477,92.381,92.455,1475460327.0
2005-08-25 18:45:00,92.473,92.523,92.434,92.475,1750316345.0
2005-08-25 19:00:00,92.47,92.48,92.385,92.385,1452581031.0
2005-08-25 19:15:00,92.391,92.49,92.391,92.432,1995317818.0
2005-08-25 19:30:00,92.438,92.438,92.366,92.402,1746647947.0
2005-08-25 19:45:00,92.394,92.411,92.324,92.359,1769309471.0
2005-08-25 20:00:00,92.365,92.384,92.29,92.35,1309283549.0
2005-08-25 20:15:00,92.345,92.355,92.241,92.264,1496772676.0
2005-08-25 20:30:00,92.262,92.316,92.258,92.278,1245848424.0
2005-08-25 20:45:00,92.282,92.335,92.233,92.297,1383399999.0
2005-08-25 21:00:00,92.294,92.302,92.225,92.286,1605960329.0
2005-08-25 21:15:00,92.284,92.291,92.206,92.22,1216728071.0
2005-08-25 21:30:00,92.218,92.232,92.176,92.215,1255412079.0
2005-08-25 21:45:00,92.201,92.265,92.194,92.244,2381786387.0
2005-08-25 22:00:00,92.24,92.28,92.227,92.248,1201203716.0
2005-08-25 22:15:00,92.23,92.331,92.23,92.3,1329424265.0
2005-08-25 22:30:00,92.307,92.334,92.26,92.295,2807234939.0
2005-08-25 22:45:00,92.293,92.293,92.173,92.266,1728526809.0
2005-08-25 23:15:00,92.293,92.354,92.293,92.354,86935915.0
2005-08-25 23:30:00,92.358,92.363,92.273,92.285,1222610877.0
2005-08-25 23:45:00,92.285,92.341,92.257,92.311,1800643835.0
2005-08-26 00:00:00,92.301,92.35,92.253,92.335,1363721583.0
2005-08-26 00:15:00,92.342,92.35,92.326,92.335,1240254811.0
2005-08-26 00:30:00,92.337,92.377,92.336,92.362,1796992142.0
2005-08-26 00:45:00,92.36,92.379,92.291,92.364,4530896773.0
2005-08-26 01:00:00,92.362,92.426,92.344,92.415,4111500997.0
2005-08-26 01:15:00,92.423,92.473,92.311,92.351,4276225120.0
2005-08-26 01:30:00,92.359,92.377,92.311,92.324,3884707426.0
2005-08-26 01:45:00,92.327,92.422,92.311,92.422,2704990134.0
2005-08-26 02:00:00,92.423,92.5,92.405,92.435,1064076932.0
2005-08-26 02:15:00,92.44,92.458,92.344,92.393,833679375.0
2005-08-26 02:30:00,92.382,92.435,92.37,92.423,846333811.0
2005-08-26 02:45:00,92.43,92.485,92.395,92.41,1805805491.0
2005-08-26 03:00:00,92.41,92.476,92.381,92.45,1446302644.0
2005-08-26 03:15:00,92.455,92.519,92.43,92.475,1678446414.0
2005-08-26 03:30:00,92.475,92.572,92.419,92.565,1416334155.0
2005-08-26 03:45:00,92.57,92.577,92.498,92.525,2280878544.0
2005-08-26 04:00:00,92.533,92.543,92.503,92.525,697267647.0
2005-08-26 04:15:00,92.525,92.54,92.47,92.54,986123646.0
2005-08-26 04:30:00,92.533,92.55,92.491,92.492,768704820.0
2005-08-26 04:45:00,92.493,92.525,92.484,92.515,516663695.0
2005-08-26 05:00:00,92.505,92.512,92.45,92.475,692040569.0
2005-08-26 05:15:00,92.455,92.47,92.383,92.425,855340421.0
2005-08-26 05:30:00,92.42,92.475,92.38,92.395,1022564486.0
2005-08-26 05:45:00,92.39,92.422,92.333,92.38,1552118266.0
2005-08-26 06:00:00,92.375,92.401,92.339,92.39,507160818.0
2005-08-26 06:15:00,92.39,92.391,92.305,92.305,582428336.0
2005-08-26 06:30:00,92.343,92.385,92.255,92.275,814924263.0
2005-08-26 06:45:00,92.27,92.355,92.23,92.285,676875770.0
2005-08-26 07:00:00,92.278,92.29,92.23,92.253,1829299955.0
2005-08-26 07:15:00,92.26,92.287,92.215,92.225,1124111971.0
2005-08-26 07:30:00,92.235,92.27,92.235,92.265,1414221789.0
2005-08-26 07:45:00,92.265,92.278,92.215,92.233,1211585802.0
2005-08-26 08:00:00,92.248,92.315,92.2,92.258,1325099016.0
2005-08-26 08:15:00,92.245,92.32,92.19,92.26,1717769354.0
2005-08-26 08:30:00,92.26,92.295,92.23,92.28,938935719.0
2005-08-26 08:45:00,92.27,92.357,92.227,92.277,1261201322.0
2005-08-26 09:00:00,92.28,92.285,92.197,92.222,1305290714.0
2005-08-26 09:15:00,92.23,92.23,92.01,92.14,1885461061.0
2005-08-26 09:30:00,92.14,92.151,92.005,92.105,2099326029.0
2005-08-26 09:45:00,92.105,92.185,91.998,92.062,1525153582.0
2005-08-26 10:00:00,92.07,92.115,91.73,91.773,1669264830.0
2005-08-26 10:15:00,91.785,91.785,91.563,91.68,1859995767.0
2005-08-26 10:30:00,91.675,91.81,91.675,91.75,1326172171.0
2005-08-26 10:45:00,91.733,91.853,91.695,91.823,1584628764.0
2005-08-26 11:00:00,91.82,91.87,91.77,91.812,2360355167.0
2005-08-26 11:15:00,91.815,91.91,91.785,91.815,1214143883.0
2005-08-26 11:30:00,91.802,91.815,91.73,91.74,2237887442.0
2005-08-26 11:45:00,91.745,91.768,91.643,91.695,1783143477.0
2005-08-26 12:00:00,91.735,91.737,91.647,91.705,801384145.0
2005-08-26 12:15:00,91.71,91.82,91.698,91.795,809205838.0
2005-08-26 12:30:00,91.792,91.83,91.76,91.795,1021598777.0
2005-08-26 12:45:00,91.785,91.82,91.665,91.765,1016245194.0
2005-08-26 13:00:00,91.758,91.762,91.555,91.713,1614456467.0
2005-08-26 13:15:00,91.693,91.81,91.653,91.715,1279294436.0
2005-08-26 13:30:00,91.713,91.728,91.631,91.643,1267892064.0
2005-08-26 13:45:00,91.65,91.685,91.595,91.6,2018700807.0
2005-08-26 14:00:00,91.595,91.737,91.566,91.71,1655500268.0
2005-08-26 14:15:00,91.705,91.785,91.687,91.762,1105971727.0
2005-08-26 14:30:00,91.76,91.895,91.715,91.85,1150123087.0
2005-08-26 14:45:00,91.845,91.99,91.803,91.97,1558252671.0
2005-08-26 15:00:00,91.955,91.955,91.84,91.84,1251524283.0
2005-08-26 15:15:00,91.845,91.865,91.8,91.843,1671418934.0
2005-08-26 15:30:00,91.837,91.869,91.742,91.742,1587672518.0
2005-08-26 15:45:00,91.745,91.825,91.712,91.795,1064477645.0
2005-08-26 16:00:00,91.797,91.86,91.735,91.778,1842336829.0
2005-08-26 16:15:00,91.79,91.895,91.79,91.805,1252142657.0
2005-08-26 16:30:00,91.8,91.88,91.715,91.845,1199609322.0
2005-08-26 16:45:00,91.855,91.923,91.772,91.805,1364281889.0
2005-08-26 17:00:00,91.815,91.825,91.695,91.745,2011517793.0
2005-08-26 17:15:00,91.737,91.782,91.703,91.75,1634071197.0
2005-08-26 17:30:00,91.755,91.94,91.755,91.895,1465433172.0
2005-08-26 17:45:00,91.885,91.918,91.795,91.827,2085975426.0
2005-08-26 18:00:00,91.85,91.853,91.703,91.735,1674685962.0
2005-08-26 18:15:00,91.74,91.765,91.645,91.733,1099290263.0
2005-08-26 18:30:00,91.74,91.763,91.705,91.735,1003654517.0
2005-08-26 18:45:00,91.74,91.763,91.64,91.645,1515550777.0
2005-08-26 19:00:00,91.647,91.74,91.595,91.73,966432753.0
2005-08-26 19:15:00,91.74,91.755,91.66,91.678,1342967121.0
2005-08-26 19:30:00,91.675,91.761,91.67,91.745,901129704.0
2005-08-26 19:45:00,91.755,91.785,91.725,91.765,2150559724.0
2005-08-26 20:00:00,91.762,91.781,91.725,91.768,908770541.0
2005-08-26 20:15:00,91.77,91.795,91.704,91.72,1349829696.0
2005-08-26 20:30:00,91.72,91.92,91.694,91.91,2207296575.0
2005-08-26 20:45:00,91.9,91.94,91.84,91.84,2260412700.0
2005-08-26 21:00:00,91.84,91.915,91.84,91.9,98232292.0
2005-08-26 21:30:00,91.905,91.917,91.86,91.875,455749177.0
2005-08-26 21:45:00,91.873,91.921,91.835,91.89,646581143.0
2005-08-26 22:00:00,91.895,91.905,91.845,91.88,796885854.0
2005-08-26 22:15:00,91.88,91.885,91.865,91.88,172941302.0
2005-08-28 23:00:00,91.875,92.027,91.875,92.027,58907415.0
2005-08-29 00:00:00,92.02,92.02,91.835,91.84,1337258355.0
2005-08-29 00:15:00,91.84,91.917,91.84,91.905,2669859935.0
2005-08-29 00:30:00,91.885,91.915,91.84,91.85,949628221.0
2005-08-29 00:45:00,91.855,91.956,91.843,91.915,1846033531.0
2005-08-29 01:00:00,91.905,92.098,91.893,92.083,1944635663.0
2005-08-29 01:15:00,92.095,92.18,92.065,92.09,2910985017.0
2005-08-29 01:30:00,92.095,92.22,92.08,92.12,2402760843.0
2005-08-29 01:45:00,92.117,92.19,92.046,92.19,1164021589.0
2005-08-29 02:00:00,92.19,92.245,92.109,92.227,1144755707.0
2005-08-29 02:15:00,92.23,92.34,92.175,92.325,2478215518.0
2005-08-29 02:30:00,92.34,92.45,92.3,92.415,2893466950.0
2005-08-29 02:45:00,92.413,92.495,92.4,92.435,1918083772.0
2005-08-29 03:00:00,92.445,92.565,92.375,92.535,1963339283.0
2005-08-29 03:15:00,92.545,92.617,92.395,92.425,1033465167.0
2005-08-29 03:30:00,92.435,92.457,92.312,92.34,2667740210.0
2005-08-29 03:45:00,92.34,92.383,92.292,92.36,1476693453.0
2005-08-29 04:00:00,92.363,92.475,92.35,92.448,1100463007.0
2005-08-29 04:15:00,92.46,92.49,92.397,92.397,991285784.0
2005-08-29 04:30:00,92.395,92.445,92.37,92.4,617575987.0
2005-08-29 04:45:00,92.4,92.403,92.32,92.335,611723251.0
2005-08-29 05:00:00,92.325,92.403,92.317,92.39,1344867415.0
2005-08-29 05:15:00,92.385,92.455,92.35,92.44,779808050.0
2005-08-29 05:30:00,92.43,92.467,92.36,92.4,1587057554.0
2005-08-29 05:45:00,92.4,92.445,92.387,92.42,550067358.0
2005-08-29 06:00:00,92.415,92.435,92.355,92.403,326627283.0
2005-08-29 06:15:00,92.405,92.458,92.395,92.45,337188016.0
2005-08-29 06:30:00,92.435,92.57,92.42,92.567,914121587.0
2005-08-29 06:45:00,92.58,92.595,92.5,92.5,1327910859.0
2005-08-29 07:00:00,92.51,92.52,92.467,92.5,2312196426.0
2005-08-29 07:15:00,92.52,92.591,92.5,92.57,1606400164.0
2005-08-29 07:30:00,92.57,92.615,92.52,92.52,1359510724.0
2005-08-29 07:45:00,92.518,92.615,92.518,92.572,897879682.0
2005-08-29 08:00:00,92.575,92.615,92.533,92.615,2167775495.0
2005-08-29 08:15:00,92.625,92.625,92.462,92.525,721778058.0
2005-08-29 08:30:00,92.518,92.607,92.518,92.58,1351867308.0
2005-08-29 08:45:00,92.57,92.593,92.41,92.427,947966442.0
2005-08-29 09:00:00,92.425,92.515,92.425,92.51,1563963700.0
2005-08-29 09:15:00,92.495,92.516,92.382,92.382,991520008.0
2005-08-29 09:30:00,92.383,92.41,92.303,92.35,1127286610.0
2005-08-29 09:45:00,92.345,92.412,92.302,92.4,1611938823.0
2005-08-29 10:00:00,92.387,92.48,92.375,92.435,2107133009.0
2005-08-29 10:15:00,92.445,92.475,92.37,92.385,1476577329.0
2005-08-29 10:30:00,92.38,92.433,92.37,92.4,1643770727.0
2005-08-29 10:45:00,92.415,92.415,92.368,92.405,2010458772.0
2005-08-29 11:00:00,92.395,92.44,92.365,92.425,896821396.0
2005-08-29 11:15:00,92.415,92.436,92.333,92.39,1212073378.0
2005-08-29 11:30:00,92.395,92.465,92.362,92.46,1200739112.0
2005-08-29 11:45:00,92.448,92.488,92.42,92.457,1882917492.0
2005-08-29 12:00:00,92.455,92.653,92.448,92.635,1064443861.0
2005-08-29 12:15:00,92.632,92.64,92.51,92.547,1477248474.0
2005-08-29 12:30:00,92.56,92.65,92.512,92.625,1496666985.0
2005-08-29 12:45:00,92.63,92.63,92.512,92.535,1118556053.0
2005-08-29 13:00:00,92.54,92.588,92.513,92.515,1589491525.0
2005-08-29 13:15:00,92.52,92.56,92.49,92.52,1165700393.0
2005-08-29 13:30:00,92.512,92.613,92.48,92.575,1124996384.0
2005-08-29 13:45:00,92.58,92.643,92.508,92.575,1661778560.0
2005-08-29 14:00:00,92.58,92.752,92.58,92.72,1982490306.0
2005-08-29 14:15:00,92.713,92.79,92.68,92.743,1304780047.0
2005-08-29 14:30:00,92.745,92.755,92.571,92.625,1139891061.0
2005-08-29 14:45:00,92.633,92.725,92.597,92.688,1581271399.0
2005-08-29 15:00:00,92.655,92.675,92.52,92.525,859388257.0
2005-08-29 15:15:00,92.535,92.612,92.525,92.602,874449806.0
2005-08-29 15:30:00,92.605,92.635,92.425,92.44,787324735.0
2005-08-29 15:45:00,92.435,92.575,92.418,92.575,750226413.0
2005-08-29 16:00:00,92.565,92.565,92.454,92.455,1784255428.0
2005-08-29 16:15:00,92.44,92.48,92.323,92.392,2142130567.0
2005-08-29 16:30:00,92.405,92.45,92.335,92.405,1200946808.0
2005-08-29 16:45:00,92.402,92.495,92.37,92.43,2378027160.0
2005-08-29 17:00:00,92.433,92.453,92.295,92.403,1609010739.0
2005-08-29 17:15:00,92.41,92.415,92.327,92.385,1346516752.0
2005-08-29 17:30:00,92.38,92.405,92.3,92.345,1849839425.0
2005-08-29 17:45:00,92.343,92.385,92.3,92.31,1681289905.0
2005-08-29 18:00:00,92.302,92.43,92.29,92.405,1538691783.0
2005-08-29 18:15:00,92.405,92.407,92.28,92.37,2206474950.0
2005-08-29 18:30:00,92.37,92.44,92.31,92.4,1768936879.0
2005-08-29 18:45:00,92.402,92.428,92.317,92.35,1287562075.0
2005-08-29 19:00:00,92.347,92.369,92.258,92.33,1209611613.0
2005-08-29 19:15:00,92.34,92.34,92.282,92.31,924333739.0
2005-08-29 19:30:00,92.31,92.36,92.235,92.275,1634995397.0
2005-08-29 19:45:00,92.288,92.288,92.062,92.128,1325109799.0
2005-08-29 20:00:00,92.123,92.2,92.095,92.195,1214959819.0
2005-08-29 20:15:00,92.205,92.24,92.144,92.205,1393796377.0
2005-08-29 20:30:00,92.195,92.295,92.185,92.24,1123966835.0
2005-08-29 20:45:00,92.233,92.27,92.138,92.138,1768930367.0
2005-08-29 23:30:00,92.133,92.295,92.133,92.295,901145393.0
2005-08-29 23:45:00,92.295,92.295,92.221,92.26,203026283.0
2005-08-30 00:00:00,92.263,92.29,92.215,92.29,1803689117.0
2005-08-30 00:15:00,92.285,92.31,92.229,92.275,1253172267.0
2005-08-30 00:30:00,92.285,92.305,92.23,92.265,1624490984.0
2005-08-30 00:45:00,92.26,92.28,92.145,92.28,1278544503.0
2005-08-30 01:00:00,92.28,92.37,92.265,92.36,1684630378.0
2005-08-30 01:15:00,92.353,92.398,92.315,92.382,826883736.0
2005-08-30 01:30:00,92.403,92.416,92.292,92.31,838751334.0
2005-08-30 01:45:00,92.305,92.365,92.255,92.353,1234925252.0
2005-08-30 02:00:00,92.353,92.37,92.235,92.255,1242442293.0
2005-08-30 02:15:00,92.26,92.345,92.195,92.313,799341302.0
2005-08-30 02:30:00,92.312,92.331,92.237,92.283,811961436.0
2005-08-30 02:45:00,92.29,92.355,92.251,92.33,1530319506.0
2005-08-30 03:00:00,92.33,92.343,92.275,92.32,1168464740.0
2005-08-30 03:15:00,92.325,92.367,92.29,92.355,1561498136.0
2005-08-30 03:30:00,92.345,92.4,92.315,92.365,1097893789.0
2005-08-30 03:45:00,92.37,92.535,92.37,92.435,1945079036.0
2005-08-30 04:00:00,92.445,92.45,92.375,92.38,1355881994.0
2005-08-30 04:15:00,92.388,92.56,92.385,92.515,1223164587.0
2005-08-30 04:30:00,92.51,92.52,92.413,92.432,789950867.0
2005-08-30 04:45:00,92.435,92.45,92.382,92.41,657928570.0
2005-08-30 05:00:00,92.403,92.415,92.285,92.365,1172425478.0
2005-08-30 05:15:00,92.36,92.41,92.337,92.41,1037642030.0
2005-08-30 05:30:00,92.397,92.455,92.38,92.455,1189172993.0
2005-08-30 05:45:00,92.445,92.46,92.365,92.403,1462013627.0
2005-08-30 06:00:00,92.39,92.465,92.355,92.42,2390212336.0
2005-08-30 06:15:00,92.42,92.46,92.374,92.45,1215286632.0
2005-08-30 06:30:00,92.44,92.459,92.365,92.395,546887100.0
2005-08-30 06:45:00,92.39,92.475,92.39,92.45,927740468.0
2005-08-30 07:00:00,92.448,92.468,92.333,92.363,1457616986.0
2005-08-30 07:15:00,92.36,92.442,92.305,92.435,801871067.0
2005-08-30 07:30:00,92.435,92.463,92.303,92.365,359897025.0
2005-08-30 07:45:00,92.365,92.463,92.343,92.463,1114464339.0
2005-08-30 08:00:00,92.468,92.588,92.463,92.528,1260911513.0
2005-08-30 08:15:00,92.525,92.575,92.465,92.54,1588920068.0
2005-08-30 08:30:00,92.54,92.62,92.51,92.62,980787517.0
2005-08-30 08:45:00,92.62,92.66,92.525,92.647,1194606794.0
2005-08-30 09:00:00,92.65,92.656,92.537,92.572,1259428937.0
2005-08-30 09:15:00,92.58,92.68,92.575,92.62,1822740960.0
2005-08-30 09:30:00,92.64,92.773,92.63,92.765,1602163419.0
2005-08-30 09:45:00,92.765,92.787,92.719,92.762,1508021711.0
2005-08-30 10:00:00,92.77,92.845,92.74,92.773,1663800881.0
2005-08-30 10:15:00,92.775,92.795,92.7,92.73,1850383931.0
2005-08-30 10:30:00,92.725,92.77,92.68,92.73,1367372716.0
2005-08-30 10:45:00,92.733,92.782,92.675,92.703,1581400921.0
2005-08-30 11:00:00,92.7,92.757,92.649,92.692,2407652746.0
2005-08-30 11:15:00,92.695,92.795,92.585,92.655,1189209781.0
2005-08-30 11:30:00,92.642,92.69,92.568,92.6,2194630314.0
2005-08-30 11:45:00,92.605,92.643,92.532,92.625,1685037979.0
2005-08-30 13:30:00,92.625,92.78,92.625,92.753,705271966.0
2005-08-30 13:45:00,92.76,92.805,92.717,92.77,1958649117.0
2005-08-30 14:00:00,92.775,92.83,92.751,92.83,1655944236.0
2005-08-30 14:15:00,92.825,92.923,92.79,92.852,1105201952.0
2005-08-30 14:30:00,92.85,92.883,92.76,92.84,1191587146.0
2005-08-30 14:45:00,92.835,92.93,92.825,92.92,1579570822.0
2005-08-30 15:00:00,92.915,92.922,92.665,92.73,1129112010.0
2005-08-30 15:15:00,92.735,92.753,92.665,92.7,1566910045.0
2005-08-30 15:30:00,92.677,92.817,92.677,92.802,1737348276.0
2005-08-30 15:45:00,92.815,92.91,92.795,92.885,1105750039.0
2005-08-30 16:00:00,92.887,93.13,92.825,93.098,1847594689.0
2005-08-30 16:15:00,93.11,93.115,92.993,93.085,1205945951.0
2005-08-30 16:30:00,93.09,93.27,93.035,93.265,1236945731.0
2005-08-30 16:45:00,93.275,93.46,93.25,93.395,1012524758.0
2005-08-30 17:00:00,93.395,93.52,93.355,93.435,2030316621.0
2005-08-30 17:15:00,93.42,93.535,93.39,93.39,1631088817.0
2005-08-30 17:30:00,93.395,93.53,93.39,93.515,1464774499.0
2005-08-30 17:45:00,93.505,93.545,93.455,93.477,2058070624.0
2005-08-30 18:00:00,93.49,93.525,93.411,93.485,1627614595.0
2005-08-30 18:15:00,93.48,93.583,93.383,93.433,1148452921.0
2005-08-30 18:30:00,93.432,93.553,93.422,93.535,999759085.0
2005-08-30 18:45:00,93.53,93.53,93.385,93.385,1134308504.0
2005-08-30 19:00:00,93.387,93.415,93.33,93.33,943767554.0
2005-08-30 19:15:00,93.34,93.378,93.305,93.328,1322691953.0
2005-08-30 19:30:00,93.325,93.35,93.2,93.205,879579607.0
2005-08-30 19:45:00,93.235,93.325,93.205,93.285,2179840365.0
2005-08-30 20:00:00,93.282,93.378,93.279,93.348,915410155.0
2005-08-30 20:15:00,93.35,93.391,93.294,93.38,1365413117.0
2005-08-30 20:30:00,93.38,93.395,93.328,93.35,1683032985.0
2005-08-30 20:45:00,93.34,93.385,93.26,93.292,2225023581.0
2005-08-30 23:15:00,93.305,93.335,93.305,93.335,206682286.0
2005-08-30 23:30:00,93.327,93.372,93.312,93.34,816566499.0
2005-08-30 23:45:00,93.328,93.41,93.313,93.373,909034895.0
2005-08-31 00:00:00,93.37,93.446,93.355,93.4,1524271841.0
2005-08-31 00:15:00,93.4,93.495,93.38,93.455,2461891745.0
2005-08-31 00:30:00,93.455,93.498,93.41,93.445,989703016.0
2005-08-31 00:45:00,93.435,93.48,93.393,93.475,1974015600.0
2005-08-31 01:00:00,93.465,93.506,93.425,93.453,1869347676.0
2005-08-31 01:15:00,93.455,93.461,93.35,93.41,2878047353.0
2005-08-31 01:30:00,93.415,93.44,93.34,93.43,2442726196.0
2005-08-31 01:45:00,93.427,93.51,93.415,93.455,1134946862.0
2005-08-31 02:00:00,93.465,93.485,93.408,93.437,1122002816.0
2005-08-31 02:15:00,93.44,93.498,93.425,93.435,2310427896.0
2005-08-31 02:30:00,93.43,93.445,93.32,93.395,2912000507.0
2005-08-31 02:45:00,93.393,93.445,93.293,93.405,1823162908.0
2005-08-31 03:00:00,93.405,93.452,93.335,93.405,1787022222.0
2005-08-31 03:15:00,93.415,93.42,93.35,93.365,869994771.0
2005-08-31 03:30:00,93.365,93.375,93.231,93.3,2398237558.0
2005-08-31 03:45:00,93.3,93.403,93.225,93.37,1478689517.0
2005-08-31 04:00:00,93.373,93.373,93.308,93.318,849641745.0
2005-08-31 04:15:00,93.34,93.38,93.282,93.357,765320981.0
2005-08-31 04:30:00,93.365,93.365,93.225,93.242,718834673.0
2005-08-31 04:45:00,93.243,93.265,93.18,93.23,1955101568.0
2005-08-31 05:00:00,93.228,93.275,93.183,93.24,1039961703.0
2005-08-31 05:15:00,93.24,93.293,93.175,93.2,973232614.0
2005-08-31 05:30:00,93.183,93.32,93.143,93.273,1318810684.0
2005-08-31 05:45:00,93.275,93.34,93.26,93.29,1273810787.0
2005-08-31 06:00:00,93.282,93.31,93.25,93.275,2280830586.0
2005-08-31 06:15:00,93.272,93.285,93.2,93.225,1107591168.0
2005-08-31 06:30:00,93.25,93.255,93.175,93.232,1233927473.0
2005-08-31 06:45:00,93.235,93.305,93.208,93.235,1219050762.0
2005-08-31 07:00:00,93.25,93.27,93.212,93.22,2014738660.0
2005-08-31 07:15:00,93.23,93.315,93.217,93.31,1620778805.0
2005-08-31 07:30:00,93.31,93.313,93.22,93.23,1443085996.0
2005-08-31 07:45:00,93.228,93.355,93.22,93.322,897199393.0
2005-08-31 08:00:00,93.325,93.333,93.225,93.305,2155106597.0
2005-08-31 08:15:00,93.285,93.38,93.285,93.365,892423974.0
2005-08-31 08:30:00,93.378,93.57,93.37,93.56,1355840051.0
2005-08-31 08:45:00,93.54,93.616,93.53,93.597,873477077.0
2005-08-31 09:00:00,93.595,93.615,93.535,93.58,1017794763.0
2005-08-31 09:15:00,93.575,93.627,93.525,93.552,1024792194.0
2005-08-31 09:30:00,93.553,93.58,93.47,93.47,1100161807.0
2005-08-31 09:45:00,93.475,93.55,93.464,93.51,1528442148.0
2005-08-31 10:00:00,93.487,93.552,93.465,93.545,1984285700.0
2005-08-31 10:15:00,93.545,93.555,93.453,93.465,1456041793.0
2005-08-31 10:30:00,93.46,93.5,93.407,93.48,1616726334.0
2005-08-31 10:45:00,93.495,93.525,93.44,93.485,1976928530.0
2005-08-31 11:00:00,93.49,93.518,93.363,93.415,794397972.0
2005-08-31 11:15:00,93.405,93.52,93.387,93.52,1147909926.0
2005-08-31 11:30:00,93.515,93.535,93.454,93.51,1149087567.0
2005-08-31 11:45:00,93.498,93.745,93.498,93.627,1874343534.0
2005-08-31 12:00:00,93.625,93.648,93.542,93.595,1058010901.0
2005-08-31 12:15:00,93.592,93.69,93.56,93.667,1749422687.0
2005-08-31 12:30:00,93.68,93.75,93.625,93.745,1545936625.0
2005-08-31 12:45:00,93.74,93.795,93.679,93.765,1030390700.0
2005-08-31 13:00:00,93.77,93.785,93.615,93.705,1594778901.0
2005-08-31 13:15:00,93.7,93.735,93.643,93.7,1162686745.0
2005-08-31 13:30:00,93.712,93.783,93.425,93.605,1124029951.0
2005-08-31 13:45:00,93.61,93.678,93.492,93.515,1555959247.0
2005-08-31 14:00:00,93.52,93.543,93.393,93.47,1952998171.0
2005-08-31 14:15:00,93.463,93.57,93.422,93.543,1565682118.0
2005-08-31 14:30:00,93.54,93.655,93.52,93.63,1582579541.0
2005-08-31 14:45:00,93.645,93.762,93.542,93.74,1466855077.0
2005-08-31 15:00:00,93.755,93.765,93.583,93.605,1720523005.0
2005-08-31 15:15:00,93.61,93.64,93.53,93.59,1288480175.0
2005-08-31 15:30:00,93.585,93.66,93.575,93.603,1551044136.0
2005-08-31 15:45:00,93.598,93.66,93.51,93.622,1540749224.0
2005-08-31 16:00:00,93.625,93.69,93.293,93.335,1646516611.0
2005-08-31 16:15:00,93.34,93.645,93.305,93.562,2040594987.0
2005-08-31 16:30:00,93.575,93.663,93.487,93.525,1239475752.0
2005-08-31 16:45:00,93.522,93.65,93.41,93.5,2373933011.0
2005-08-31 17:00:00,93.503,93.583,93.375,93.393,1572814749.0
2005-08-31 17:15:00,93.4,93.428,93.326,93.355,1338771974.0
2005-08-31 17:30:00,93.36,93.475,93.302,93.405,1826768104.0
2005-08-31 17:45:00,93.403,93.432,93.145,93.23,1690929377.0
2005-08-31 18:00:00,93.212,93.317,93.1,93.145,1495591828.0
2005-08-31 18:15:00,93.145,93.29,93.085,93.13,1520154272.0
2005-08-31 18:30:00,93.14,93.27,93.033,93.27,1695473529.0
2005-08-31 18:45:00,93.252,93.425,93.245,93.41,1214215542.0
2005-08-31 19:00:00,93.397,93.485,93.36,93.43,1156716193.0
2005-08-31 19:15:00,93.42,93.463,93.335,93.4,957693219.0
2005-08-31 19:30:00,93.4,93.422,93.205,93.225,1589882579.0
2005-08-31 19:45:00,93.228,93.295,93.105,93.138,1192617876.0
2005-08-31 20:00:00,93.14,93.25,93.1,93.235,1003436800.0
2005-08-31 20:15:00,93.235,93.36,93.217,93.285,825030943.0
2005-08-31 20:30:00,93.285,93.297,93.205,93.205,565291094.0
2005-08-31 20:45:00,93.203,93.263,93.203,93.228,1445320349.0
2005-08-31 21:30:00,93.235,93.235,93.125,93.185,454030411.0
2005-08-31 21:45:00,93.19,93.235,93.155,93.19,1069143831.0
2005-08-31 22:00:00,93.193,93.21,93.132,93.185,1376172017.0
2005-08-31 22:15:00,93.19,93.195,93.143,93.147,515513639.0
2005-08-31 22:30:00,93.17,93.17,93.064,93.11,998302723.0
2005-08-31 22:45:00,93.115,93.135,93.037,93.09,864098158.0
2005-08-31 23:30:00,93.085,93.085,92.985,92.998,711069980.0
2005-08-31 23:45:00,92.99,93.045,92.985,93.045,388025105.0
2005-09-01 00:00:00,93.035,93.06,92.98,92.99,1593659833.0
2005-09-01 00:15:00,92.995,93.115,92.992,93.055,825471817.0
2005-09-01 00:30:00,93.052,93.09,93.03,93.085,824193878.0
2005-09-01 00:45:00,93.08,93.12,93.01,93.04,913965413.0
2005-09-01 01:00:00,93.04,93.087,93.007,93.05,750328954.0
2005-09-01 01:15:00,93.043,93.075,92.992,93.022,637403259.0
2005-09-01 01:30:00,93.033,93.062,93.004,93.05,465955429.0
2005-09-01 01:45:00,93.045,93.09,93.015,93.063,965333599.0
2005-09-01 02:00:00,93.063,93.12,93.023,93.035,919879562.0
2005-09-01 02:15:00,93.04,93.09,93.025,93.073,326330775.0
2005-09-01 02:30:00,93.062,93.085,93.02,93.085,62746218.0
2005-09-01 10:15:00,93.07,93.16,93.07,93.13,1757965633.0
2005-09-01 10:30:00,93.125,93.13,92.92,92.995,900972229.0
2005-09-01 10:45:00,92.993,93.07,92.928,93.043,1502140825.0
2005-09-01 11:00:00,93.04,93.085,93.008,93.052,1935104833.0
2005-09-01 11:15:00,93.055,93.085,92.969,93.015,1196027134.0
2005-09-01 11:30:00,93.002,93.069,92.96,93.0,1959243596.0
2005-09-01 11:45:00,93.005,93.025,92.948,92.975,1559552945.0
2005-09-01 12:00:00,92.972,93.003,92.873,92.918,1168751001.0
2005-09-01 12:15:00,92.925,92.94,92.809,92.875,1399768701.0
2005-09-01 12:30:00,92.88,92.925,92.85,92.88,998864754.0
2005-09-01 12:45:00,92.865,92.99,92.845,92.925,1512313579.0
2005-09-01 13:00:00,92.92,92.985,92.855,92.935,1460552031.0
2005-09-01 13:15:00,92.92,92.99,92.89,92.98,1560392227.0
2005-09-01 13:30:00,92.982,93.03,92.925,92.973,1586371204.0
2005-09-01 13:45:00,92.98,93.035,92.902,92.96,1959824673.0
2005-09-01 14:00:00,92.965,93.125,92.912,93.07,1559346990.0
2005-09-01 14:15:00,93.065,93.155,93.034,93.052,1124722662.0
2005-09-01 14:30:00,93.05,93.113,92.995,93.05,1168886365.0
2005-09-01 14:45:00,93.045,93.075,92.835,92.88,1343635150.0
2005-09-01 15:00:00,92.875,92.912,92.807,92.88,883172101.0
2005-09-01 15:15:00,92.872,92.98,92.85,92.89,1532725501.0
2005-09-01 15:30:00,92.877,92.963,92.877,92.942,1706465798.0
2005-09-01 15:45:00,92.955,93.115,92.925,93.115,1035855352.0
2005-09-01 16:00:00,93.097,93.133,92.87,92.898,1905163926.0
2005-09-01 16:15:00,92.91,92.913,92.765,92.8,696261450.0
2005-09-01 17:15:00,92.803,92.855,92.705,92.855,1387416905.0
2005-09-01 17:30:00,92.845,92.935,92.781,92.925,1427916500.0
2005-09-01 17:45:00,92.925,93.095,92.82,92.847,1417116432.0
2005-09-01 18:00:00,92.85,92.93,92.73,92.86,1396949606.0
2005-09-01 18:15:00,92.86,92.907,92.836,92.893,1082593388.0
2005-09-01 18:30:00,92.9,93.04,92.9,93.015,803043468.0
2005-09-01 18:45:00,93.02,93.08,92.99,93.035,945857725.0
2005-09-01 19:00:00,93.037,93.095,92.95,92.98,788216049.0
2005-09-01 19:15:00,93.0,93.098,92.99,93.098,1233186058.0
2005-09-01 19:30:00,93.095,93.125,93.021,93.035,865705264.0
2005-09-01 19:45:00,93.045,93.095,93.018,93.055,2185113116.0
2005-09-01 20:00:00,93.062,93.085,92.95,92.965,814924737.0
2005-09-01 20:15:00,92.97,92.995,92.805,92.88,1415626481.0
2005-09-01 20:30:00,92.88,92.912,92.75,92.77,1494488864.0
2005-09-01 20:45:00,92.77,92.845,92.703,92.74,2215724191.0
2005-09-01 21:00:00,92.725,92.825,92.675,92.825,1210471202.0
2005-09-01 21:15:00,92.842,92.885,92.765,92.8,1218191100.0
2005-09-01 21:30:00,92.795,92.895,92.77,92.882,1133538067.0
2005-09-01 21:45:00,92.875,92.89,92.753,92.808,2085306518.0
2005-09-01 22:00:00,92.8,92.845,92.702,92.735,1298472551.0
2005-09-01 22:15:00,92.733,92.785,92.715,92.715,1114011147.0
2005-09-01 22:30:00,92.75,92.775,92.705,92.76,833043996.0
2005-09-01 22:45:00,92.77,92.82,92.715,92.738,951499159.0
2005-09-02 00:00:00,92.74,92.904,92.74,92.86,1316289524.0
2005-09-02 00:15:00,92.86,92.888,92.805,92.825,2418549289.0
2005-09-02 00:30:00,92.825,92.873,92.803,92.845,665553775.0
2005-09-02 00:45:00,92.835,92.885,92.825,92.845,1818899581.0
2005-09-02 01:00:00,92.825,92.88,92.765,92.793,1710959577.0
2005-09-02 01:15:00,92.795,92.84,92.78,92.82,2968829990.0
2005-09-02 01:30:00,92.825,92.852,92.785,92.83,2387884454.0
2005-09-02 01:45:00,92.827,92.915,92.82,92.87,1097093406.0
2005-09-02 02:00:00,92.878,92.985,92.868,92.98,802147930.0
2005-09-02 02:15:00,92.97,92.985,92.888,92.967,652647519.0
2005-09-02 02:30:00,92.97,92.97,92.887,92.913,1076579969.0
2005-09-02 02:45:00,92.915,92.945,92.875,92.92,875235590.0
2005-09-02 03:00:00,92.928,92.928,92.863,92.865,2006897218.0
2005-09-02 03:15:00,92.872,92.895,92.725,92.725,1006663150.0
2005-09-02 03:30:00,92.74,92.8,92.703,92.722,507413410.0
2005-09-02 03:45:00,92.725,92.775,92.675,92.72,1124700272.0
2005-09-02 04:00:00,92.73,92.745,92.695,92.695,1723446057.0
2005-09-02 04:15:00,92.7,92.76,92.695,92.735,554698247.0
2005-09-02 04:30:00,92.732,92.745,92.685,92.745,452934344.0
2005-09-02 04:45:00,92.735,92.8,92.725,92.795,630793044.0
2005-09-02 05:00:00,92.795,92.82,92.765,92.765,1762364340.0
2005-09-02 05:15:00,92.755,92.83,92.755,92.805,627915886.0
2005-09-02 05:30:00,92.808,92.809,92.75,92.77,717188569.0
2005-09-02 05:45:00,92.76,92.795,92.741,92.767,573343807.0
2005-09-02 06:00:00,92.765,92.8,92.76,92.77,774275062.0
2005-09-02 06:15:00,92.765,92.8,92.745,92.8,451715644.0
2005-09-02 06:30:00,92.79,92.82,92.755,92.78,888476454.0
2005-09-02 06:45:00,92.78,92.785,92.724,92.765,539133617.0
2005-09-02 07:00:00,92.77,92.815,92.763,92.785,652850424.0
2005-09-02 07:15:00,92.795,92.818,92.747,92.805,761499302.0
2005-09-02 07:30:00,92.795,92.825,92.722,92.797,1022404937.0
2005-09-02 07:45:00,92.79,92.835,92.755,92.812,1255167149.0
2005-09-02 08:00:00,92.825,92.9,92.775,92.845,801384430.0
2005-09-02 08:15:00,92.84,92.84,92.685,92.79,1425586030.0
2005-09-02 08:30:00,92.79,92.835,92.755,92.82,1116706491.0
2005-09-02 08:45:00,92.825,92.855,92.7,92.723,1481709034.0
2005-09-02 09:00:00,92.715,92.735,92.63,92.655,1012695195.0
2005-09-02 09:15:00,92.662,92.685,92.54,92.605,1397966873.0
2005-09-02 09:30:00,92.61,92.61,92.385,92.392,1309648181.0
2005-09-02 09:45:00,92.4,92.538,92.379,92.505,766511127.0
2005-09-02 10:00:00,92.51,92.59,92.395,92.425,1235616059.0
2005-09-02 10:15:00,92.41,92.48,92.34,92.34,1011608078.0
2005-09-02 10:30:00,92.34,92.49,92.34,92.365,971133838.0
2005-09-02 10:45:00,92.34,92.371,92.243,92.305,905886739.0
2005-09-02 11:00:00,92.31,92.395,92.23,92.32,1828875354.0
2005-09-02 11:15:00,92.313,92.407,92.247,92.282,1567752395.0
2005-09-02 11:30:00,92.28,92.43,92.275,92.39,1502467298.0
2005-09-02 11:45:00,92.405,92.41,92.29,92.31,899423647.0
2005-09-02 12:00:00,92.325,92.418,92.26,92.395,1365586415.0
2005-09-02 12:15:00,92.39,92.405,92.305,92.37,743184862.0
2005-09-02 12:30:00,92.385,92.455,92.36,92.395,1371238502.0
2005-09-02 12:45:00,92.388,92.41,92.305,92.345,966339244.0
2005-09-02 13:00:00,92.335,92.42,92.329,92.345,1525217745.0
2005-09-02 13:15:00,92.34,92.402,92.275,92.382,1592541167.0
2005-09-02 13:30:00,92.395,92.505,92.345,92.475,1173047575.0
2005-09-02 13:45:00,92.472,92.495,92.335,92.4,1906472785.0
2005-09-02 14:00:00,92.393,92.485,92.37,92.453,868762052.0
2005-09-02 14:15:00,92.455,92.7,92.425,92.535,893847190.0
2005-09-02 14:30:00,92.53,92.698,92.358,92.555,1961245436.0
2005-09-02 14:45:00,92.555,92.663,92.47,92.635,1074068138.0
2005-09-02 15:00:00,92.64,92.795,92.38,92.4,2499420386.0
2005-09-02 15:15:00,92.402,92.44,92.033,92.102,2304438622.0
2005-09-02 15:30:00,92.12,92.463,92.12,92.35,2191296332.0
2005-09-02 15:45:00,92.325,92.43,92.289,92.39,2848372012.0
2005-09-02 16:00:00,92.388,92.455,92.253,92.34,2157513984.0
2005-09-02 16:15:00,92.335,92.427,92.315,92.37,1648063754.0
2005-09-02 16:30:00,92.375,92.465,92.35,92.46,2112438114.0
2005-09-02 16:45:00,92.463,92.475,92.285,92.285,1374446799.0
2005-09-02 17:00:00,92.285,92.455,92.285,92.385,1855603856.0
2005-09-02 17:15:00,92.38,92.445,92.343,92.343,3319408043.0
2005-09-02 17:30:00,92.34,92.4,92.263,92.33,2057871992.0
2005-09-02 17:45:00,92.31,92.335,92.228,92.305,2477347344.0
2005-09-02 18:00:00,92.293,92.345,92.225,92.3,1373485879.0
2005-09-02 18:15:00,92.31,92.31,92.205,92.245,2099088957.0
2005-09-02 18:30:00,92.25,92.382,92.235,92.37,2744357703.0
2005-09-02 18:45:00,92.37,92.4,92.3,92.31,3036315477.0
2005-09-02 19:00:00,92.32,92.365,92.275,92.365,2395253146.0
2005-09-02 19:15:00,92.365,92.365,92.24,92.278,2467250531.0
2005-09-02 19:30:00,92.273,92.295,92.225,92.255,1498180268.0
2005-09-02 19:45:00,92.26,92.278,92.185,92.26,1734706465.0
2005-09-02 20:00:00,92.25,92.305,92.215,92.287,1011682601.0
2005-09-02 20:15:00,92.3,92.405,92.255,92.355,2383584792.0
2005-09-02 20:30:00,92.35,92.38,92.33,92.335,2832272772.0
2005-09-02 20:45:00,92.333,92.385,92.3,92.365,1842032425.0
2005-09-02 21:00:00,92.365,92.387,92.295,92.345,1734961125.0
2005-09-02 21:15:00,92.355,92.355,92.265,92.275,995361198.0
2005-09-02 21:30:00,92.275,92.3,92.225,92.26,2136211483.0
2005-09-02 21:45:00,92.27,92.305,92.205,92.295,1372683037.0
2005-09-02 22:00:00,92.3,92.369,92.25,92.362,1003594568.0
2005-09-02 22:15:00,92.37,92.37,92.255,92.292,1321654660.0
2005-09-04 23:00:00,92.305,92.305,92.235,92.285,364816091.0
2005-09-05 00:00:00,92.235,92.337,92.235,92.32,1266717517.0
2005-09-05 00:15:00,92.315,92.328,92.275,92.325,1132726629.0
2005-09-05 00:30:00,92.305,92.331,92.265,92.31,1996708314.0
2005-09-05 00:45:00,92.308,92.343,92.281,92.325,1309799861.0
2005-09-05 01:00:00,92.32,92.325,92.27,92.3,1301874858.0
2005-09-05 01:15:00,92.295,92.325,92.257,92.31,1533036738.0
2005-09-05 01:30:00,92.31,92.31,92.21,92.222,1255099179.0
2005-09-05 01:45:00,92.23,92.3,92.23,92.3,1424689781.0
2005-09-05 02:00:00,92.3,92.325,92.27,92.32,1587179391.0
2005-09-05 02:15:00,92.312,92.365,92.303,92.32,1257671636.0
2005-09-05 02:30:00,92.32,92.34,92.267,92.295,1516760771.0
2005-09-05 02:45:00,92.3,92.3,92.18,92.2,1400740130.0
2005-09-05 03:00:00,92.195,92.198,91.952,92.008,1284969587.0
2005-09-05 03:15:00,92.01,92.065,91.96,91.975,2056356826.0
2005-09-05 03:30:00,92.005,92.03,91.925,91.925,1140550043.0
2005-09-05 03:45:00,91.93,91.977,91.838,91.855,1389119539.0
2005-09-05 04:00:00,91.905,91.945,91.825,91.91,1322039441.0
2005-09-05 04:15:00,91.91,91.931,91.843,91.9,1261261792.0
2005-09-05 04:30:00,91.893,91.995,91.883,91.98,1085897795.0
2005-09-05 04:45:00,91.975,92.0,91.915,91.95,1494628319.0
2005-09-05 05:00:00,91.95,91.983,91.915,91.96,717500805.0
2005-09-05 05:15:00,91.97,92.025,91.955,92.02,596284538.0
2005-09-05 05:30:00,92.015,92.069,91.991,92.055,896479159.0
2005-09-05 05:45:00,92.042,92.066,91.968,92.0,776380116.0
2005-09-05 06:00:00,92.005,92.035,91.965,92.0,1131340368.0
2005-09-05 06:15:00,91.995,92.075,91.975,92.035,1067377823.0
2005-09-05 06:30:00,92.04,92.04,91.965,91.992,800983963.0
2005-09-05 06:45:00,91.985,91.995,91.913,91.94,1095999810.0
2005-09-05 07:00:00,91.94,91.973,91.895,91.943,1435897427.0
2005-09-05 07:15:00,91.945,91.98,91.915,91.965,1979893896.0
2005-09-05 07:30:00,91.965,92.078,91.932,92.05,2259987799.0
2005-09-05 07:45:00,92.047,92.055,91.935,92.055,890520497.0
2005-09-05 08:00:00,92.06,92.079,91.955,92.02,1258515390.0
2005-09-05 08:15:00,92.015,92.213,91.99,92.163,1313129886.0
2005-09-05 08:30:00,92.168,92.195,92.123,92.175,1593005212.0
2005-09-05 08:45:00,92.175,92.2,92.075,92.08,2110050574.0
2005-09-05 09:00:00,92.08,92.21,92.055,92.182,2763411624.0
2005-09-05 09:15:00,92.18,92.23,92.145,92.23,1869971651.0
2005-09-05 09:30:00,92.225,92.225,91.98,92.03,1771555890.0
2005-09-05 09:45:00,92.03,92.09,91.995,92.063,1282780571.0
2005-09-05 10:00:00,92.075,92.075,91.975,92.01,2221973974.0
2005-09-05 10:15:00,92.0,92.015,91.83,91.83,1720349742.0
2005-09-05 10:30:00,91.843,91.89,91.752,91.77,2829060448.0
2005-09-05 10:45:00,91.775,91.903,91.763,91.845,1560033186.0
2005-09-05 11:00:00,91.855,91.9,91.778,91.783,1073373076.0
2005-09-05 11:15:00,91.785,91.877,91.785,91.845,1745277949.0
2005-09-05 11:30:00,91.85,91.863,91.765,91.81,1351452530.0
2005-09-05 11:45:00,91.805,91.916,91.795,91.888,1694581036.0
2005-09-05 12:00:00,91.9,91.942,91.77,91.795,2129154194.0
2005-09-05 12:15:00,91.8,91.892,91.705,91.88,1345021939.0
2005-09-05 12:30:00,91.872,91.925,91.838,91.902,1935390191.0
2005-09-05 12:45:00,91.9,91.947,91.815,91.93,2112630137.0
2005-09-05 13:00:00,91.92,91.94,91.9,91.9,199508689.0
2005-09-06 02:00:00,91.895,91.905,91.783,91.825,795835000.0
2005-09-06 02:15:00,91.84,91.855,91.71,91.725,1890789527.0
2005-09-06 02:30:00,91.73,91.741,91.634,91.685,860881548.0
2005-09-06 02:45:00,91.68,91.7,91.579,91.685,974061311.0
2005-09-06 03:00:00,91.645,91.716,91.602,91.69,1305847723.0
2005-09-06 03:15:00,91.685,91.701,91.634,91.695,963949293.0
2005-09-06 03:30:00,91.675,91.755,91.614,91.743,1327598456.0
2005-09-06 03:45:00,91.735,91.781,91.687,91.703,806827923.0
2005-09-06 04:00:00,91.71,91.72,91.605,91.64,1249541591.0
2005-09-06 04:15:00,91.63,91.69,91.585,91.69,1609336959.0
2005-09-06 04:30:00,91.69,91.716,91.64,91.645,523022546.0
2005-09-06 04:45:00,91.645,91.68,91.62,91.68,550662376.0
2005-09-06 05:00:00,91.675,91.705,91.632,91.67,698200742.0
2005-09-06 05:15:00,91.655,91.705,91.655,91.69,809154219.0
2005-09-06 05:30:00,91.685,91.742,91.645,91.725,830133773.0
2005-09-06 05:45:00,91.712,91.744,91.685,91.685,352882119.0
2005-09-06 06:00:00,91.695,91.75,91.688,91.75,575226651.0
2005-09-06 06:15:00,91.75,91.813,91.73,91.775,646528229.0
2005-09-06 06:30:00,91.775,91.79,91.67,91.715,1385637229.0
2005-09-06 06:45:00,91.715,91.785,91.702,91.725,783379249.0
2005-09-06 07:00:00,91.72,91.795,91.7,91.77,1914432842.0
2005-09-06 07:15:00,91.765,91.88,91.753,91.86,1915688311.0
2005-09-06 07:30:00,91.87,91.89,91.82,91.845,1787640547.0
2005-09-06 07:45:00,91.85,91.89,91.765,91.825,1805566794.0
2005-09-06 08:00:00,91.822,91.875,91.752,91.78,1450253322.0
2005-09-06 08:15:00,91.78,91.785,91.695,91.743,1969620088.0
2005-09-06 08:30:00,91.735,91.825,91.658,91.825,1349953820.0
2005-09-06 08:45:00,91.805,91.92,91.785,91.87,1352463309.0
2005-09-06 09:00:00,91.87,91.9,91.825,91.87,2062891030.0
2005-09-06 09:15:00,91.875,92.01,91.807,92.01,1726604037.0
2005-09-06 09:30:00,92.017,92.065,91.955,91.99,1200298195.0
2005-09-06 09:45:00,91.99,92.135,91.935,92.135,857112446.0
2005-09-06 10:00:00,92.125,92.125,91.992,92.04,1414015795.0
2005-09-06 10:15:00,92.033,92.105,91.999,92.015,2404528231.0
2005-09-06 10:30:00,92.015,92.09,91.897,91.975,1898535578.0
2005-09-06 10:45:00,91.958,92.047,91.934,92.047,900247469.0
2005-09-06 11:00:00,92.045,92.098,91.98,92.033,1793775887.0
2005-09-06 11:15:00,92.035,92.135,92.012,92.06,1560076451.0
2005-09-06 11:30:00,92.06,92.086,91.985,91.985,1325735343.0
2005-09-06 11:45:00,91.99,92.01,91.925,91.963,1760814340.0
2005-09-06 12:00:00,91.953,91.97,91.862,91.88,2245746716.0
2005-09-06 12:15:00,91.885,91.915,91.85,91.885,1457486065.0
2005-09-06 12:30:00,91.867,91.904,91.824,91.873,1539570009.0
2005-09-06 12:45:00,91.885,91.965,91.875,91.93,1265583997.0
2005-09-06 13:00:00,91.955,91.96,91.874,91.93,1795436522.0
2005-09-06 13:15:00,91.96,91.965,91.905,91.925,1373427349.0
2005-09-06 13:30:00,91.95,91.965,91.888,91.93,2216244416.0
2005-09-06 13:45:00,91.953,91.965,91.913,91.92,1729468643.0
2005-09-06 14:00:00,91.935,92.031,91.91,91.915,1169826921.0
2005-09-06 14:15:00,91.925,92.141,91.905,92.13,2693956868.0
2005-09-06 14:30:00,92.14,92.335,92.085,92.223,1765542329.0
2005-09-06 14:45:00,92.22,92.22,92.125,92.175,1613205771.0
2005-09-06 15:00:00,92.17,92.251,92.095,92.21,2162378515.0
2005-09-06 15:15:00,92.222,92.248,92.102,92.122,1889306957.0
2005-09-06 15:30:00,92.13,92.188,92.115,92.15,1352610653.0
2005-09-06 15:45:00,92.145,92.175,92.02,92.12,2073976778.0
2005-09-06 16:00:00,92.108,92.22,92.062,92.155,1729671481.0
2005-09-06 16:15:00,92.165,92.26,92.16,92.22,1228540646.0
2005-09-06 16:30:00,92.215,92.465,92.205,92.465,1017342656.0
2005-09-06 16:45:00,92.475,92.48,92.385,92.465,896190447.0
2005-09-06 17:00:00,92.455,92.48,92.225,92.255,1554150695.0
2005-09-06 17:15:00,92.24,92.28,92.155,92.233,2776376081.0
2005-09-06 17:30:00,92.24,92.345,92.195,92.34,1725070186.0
2005-09-06 17:45:00,92.34,92.42,92.308,92.385,2286437720.0
2005-09-06 18:00:00,92.373,92.385,92.305,92.32,1281046278.0
2005-09-06 18:15:00,92.33,92.375,92.295,92.375,1693778195.0
2005-09-06 18:30:00,92.38,92.38,92.255,92.28,2007640470.0
2005-09-06 18:45:00,92.29,92.305,92.213,92.23,2778113439.0
2005-09-06 19:00:00,92.23,92.26,92.115,92.215,2095887091.0
2005-09-06 19:15:00,92.215,92.265,92.16,92.238,1587529018.0
2005-09-06 19:30:00,92.253,92.27,92.175,92.245,1213630517.0
2005-09-06 19:45:00,92.25,92.297,92.173,92.28,1244322391.0
2005-09-06 20:00:00,92.275,92.276,92.183,92.197,893224623.0
2005-09-06 20:15:00,92.2,92.209,92.105,92.145,2368143375.0
2005-09-06 20:30:00,92.145,92.145,92.027,92.065,1885635600.0
2005-09-06 20:45:00,92.053,92.12,92.035,92.07,1450540115.0
2005-09-06 21:00:00,92.07,92.095,92.067,92.095,83201715.0
2005-09-06 22:45:00,92.083,92.235,92.083,92.17,446711546.0
2005-09-06 23:15:00,92.18,92.18,92.103,92.103,120793312.0
2005-09-06 23:30:00,92.11,92.133,92.068,92.11,993372192.0
2005-09-06 23:45:00,92.11,92.125,92.009,92.055,1145937795.0
2005-09-07 00:00:00,92.015,92.125,92.015,92.11,1163860979.0
2005-09-07 00:15:00,92.105,92.13,92.046,92.075,1151416668.0
2005-09-07 00:30:00,92.055,92.12,92.042,92.105,1578392766.0
2005-09-07 00:45:00,92.095,92.16,92.095,92.113,470307754.0
2005-09-07 01:00:00,92.12,92.12,92.079,92.1,1137850902.0
2005-09-07 01:15:00,92.103,92.115,92.015,92.06,1422442791.0
2005-09-07 01:30:00,92.06,92.06,91.942,91.962,1240538731.0
2005-09-07 01:45:00,91.97,92.02,91.965,91.99,1593733084.0
2005-09-07 02:00:00,91.99,92.065,91.97,92.0,1594213233.0
2005-09-07 02:15:00,91.992,92.01,91.899,91.92,1192783299.0
2005-09-07 02:30:00,91.92,91.965,91.88,91.95,1391700379.0
2005-09-07 02:45:00,91.96,92.03,91.915,92.0,988461982.0
2005-09-07 03:00:00,91.993,92.05,91.933,92.042,1197335401.0
2005-09-07 03:15:00,92.05,92.085,91.972,92.015,1648735659.0
2005-09-07 03:30:00,92.025,92.285,91.987,92.235,1166819689.0
2005-09-07 03:45:00,92.25,92.25,92.143,92.225,1214523292.0
2005-09-07 04:00:00,92.265,92.323,92.091,92.13,1152520016.0
2005-09-07 04:15:00,92.13,92.136,92.08,92.13,908255771.0
2005-09-07 04:30:00,92.123,92.16,92.09,92.155,483023630.0
2005-09-07 04:45:00,92.205,92.205,92.125,92.142,883875521.0
2005-09-07 05:00:00,92.14,92.205,92.108,92.205,880271560.0
2005-09-07 05:15:00,92.205,92.365,92.205,92.258,1256564765.0
2005-09-07 05:30:00,92.247,92.335,92.247,92.275,641926937.0
2005-09-07 05:45:00,92.313,92.313,92.23,92.273,788872951.0
2005-09-07 06:00:00,92.265,92.39,92.265,92.318,977318794.0
2005-09-07 06:15:00,92.31,92.41,92.297,92.4,968414703.0
2005-09-07 06:30:00,92.395,92.42,92.34,92.35,1501365950.0
2005-09-07 06:45:00,92.345,92.43,92.337,92.42,1276730148.0
2005-09-07 07:00:00,92.43,92.465,92.339,92.343,1474815241.0
2005-09-07 07:15:00,92.345,92.41,92.34,92.375,1836320767.0
2005-09-07 07:30:00,92.385,92.405,92.285,92.33,2403680276.0
2005-09-07 07:45:00,92.327,92.371,92.263,92.345,661744164.0
2005-09-07 08:00:00,92.35,92.378,92.275,92.36,1257336873.0
2005-09-07 08:15:00,92.355,92.485,92.355,92.423,1333248941.0
2005-09-07 08:30:00,92.418,92.455,92.315,92.415,1517216808.0
2005-09-07 08:45:00,92.415,92.49,92.365,92.38,2055534390.0
2005-09-07 09:00:00,92.38,92.402,92.287,92.29,2713241992.0
2005-09-07 09:15:00,92.28,92.37,92.255,92.31,2032885264.0
2005-09-07 09:30:00,92.305,92.37,92.285,92.32,1743248667.0
2005-09-07 09:45:00,92.31,92.435,92.295,92.373,1274327765.0
2005-09-07 10:00:00,92.385,92.465,92.353,92.45,2346253778.0
2005-09-07 10:15:00,92.44,92.448,92.343,92.41,1725141546.0
2005-09-07 10:30:00,92.413,92.485,92.385,92.45,2710772094.0
2005-09-07 10:45:00,92.445,92.446,92.41,92.43,825112711.0
2005-09-07 12:00:00,92.43,92.43,92.329,92.395,1682416618.0
2005-09-07 12:15:00,92.4,92.505,92.385,92.48,1330390093.0
2005-09-07 12:30:00,92.472,92.505,92.36,92.422,1871590309.0
2005-09-07 12:45:00,92.42,92.51,92.368,92.47,2153337387.0
2005-09-07 13:00:00,92.485,92.555,92.435,92.47,1592981282.0
2005-09-07 13:15:00,92.463,92.466,92.245,92.26,1742297504.0
2005-09-07 13:30:00,92.25,92.28,92.207,92.265,1795534235.0
2005-09-07 13:45:00,92.28,92.385,92.211,92.385,923676828.0
2005-09-07 14:00:00,92.378,92.435,92.32,92.343,1940821374.0
2005-09-07 14:15:00,92.35,92.41,92.282,92.37,2166422045.0
2005-09-07 14:30:00,92.375,92.475,92.33,92.42,1383438449.0
2005-09-07 14:45:00,92.43,92.455,92.355,92.395,1776250067.0
2005-09-07 15:00:00,92.4,92.55,92.135,92.375,1243081188.0
2005-09-07 15:15:00,92.333,92.505,92.3,92.417,1367052627.0
2005-09-07 15:30:00,92.435,92.832,92.433,92.815,1419664937.0
2005-09-07 15:45:00,92.8,92.875,92.715,92.853,2181394521.0
2005-09-07 16:00:00,92.843,92.95,92.777,92.94,1740234472.0
2005-09-07 16:15:00,92.955,92.955,92.795,92.86,1322976829.0
2005-09-07 16:30:00,92.85,92.86,92.755,92.795,1558799825.0
2005-09-07 16:45:00,92.793,92.935,92.77,92.895,1731565972.0
2005-09-07 17:00:00,92.907,92.92,92.779,92.818,870292265.0
2005-09-07 17:15:00,92.825,92.869,92.755,92.845,1953581226.0
2005-09-07 17:30:00,92.845,92.93,92.812,92.923,2444260441.0
2005-09-07 17:45:00,92.93,92.93,92.725,92.725,1368311166.0
2005-09-07 18:00:00,92.735,92.735,92.577,92.63,876989970.0
2005-09-07 18:15:00,92.63,92.675,92.585,92.657,1178691297.0
2005-09-07 18:30:00,92.65,92.755,92.637,92.75,1643639479.0
2005-09-07 18:45:00,92.75,92.78,92.712,92.76,2079312172.0
2005-09-07 19:00:00,92.76,92.77,92.691,92.695,1327041085.0
2005-09-07 19:15:00,92.715,92.773,92.67,92.755,1259916032.0
2005-09-07 19:30:00,92.753,92.779,92.673,92.7,1956327937.0
2005-09-07 19:45:00,92.69,92.74,92.583,92.622,1453164910.0
2005-09-07 20:00:00,92.625,92.66,92.526,92.54,1641308517.0
2005-09-07 20:15:00,92.565,92.725,92.53,92.69,1791364953.0
2005-09-07 20:30:00,92.68,92.733,92.624,92.625,1923021080.0
2005-09-07 20:45:00,92.63,92.71,92.615,92.63,1854852429.0
2005-09-07 21:00:00,92.635,92.635,92.62,92.62,31900179.0
2005-09-07 23:15:00,92.615,92.65,92.587,92.62,172619888.0
2005-09-07 23:30:00,92.62,92.655,92.574,92.6,1603306058.0
2005-09-07 23:45:00,92.61,92.63,92.555,92.583,1162940522.0
2005-09-08 00:00:00,92.583,92.648,92.505,92.575,718763207.0
2005-09-08 00:15:00,92.583,92.615,92.555,92.575,1233264081.0
2005-09-08 00:30:00,92.595,92.68,92.556,92.655,737801998.0
2005-09-08 00:45:00,92.66,92.665,92.515,92.515,1310783618.0
2005-09-08 01:00:00,92.555,92.595,92.515,92.57,850933861.0
2005-09-08 01:15:00,92.565,92.676,92.549,92.63,848529504.0
2005-09-08 01:30:00,92.625,92.63,92.557,92.57,1357178693.0
2005-09-08 01:45:00,92.565,92.66,92.545,92.635,1645217552.0
2005-09-08 02:00:00,92.635,92.69,92.585,92.675,1045865932.0
2005-09-08 02:15:00,92.68,92.725,92.635,92.715,1280849994.0
2005-09-08 02:30:00,92.72,92.775,92.681,92.735,389577753.0
2005-09-08 02:45:00,92.74,92.817,92.72,92.795,797689007.0
2005-09-08 03:00:00,92.755,92.83,92.727,92.77,990784587.0
2005-09-08 03:15:00,92.765,92.815,92.72,92.775,1075780477.0
2005-09-08 03:30:00,92.755,92.815,92.72,92.783,1166601408.0
2005-09-08 03:45:00,92.775,92.89,92.771,92.813,891134645.0
2005-09-08 04:00:00,92.83,92.83,92.735,92.76,1159232596.0
2005-09-08 04:15:00,92.75,92.79,92.73,92.76,1235516410.0
2005-09-08 04:30:00,92.76,92.765,92.713,92.72,711156075.0
2005-09-08 04:45:00,92.715,92.755,92.685,92.715,380149936.0
2005-09-08 05:00:00,92.71,92.734,92.645,92.652,782568762.0
2005-09-08 05:15:00,92.615,92.725,92.615,92.725,739190403.0
2005-09-08 05:30:00,92.715,92.737,92.671,92.735,1344052381.0
2005-09-08 05:45:00,92.74,92.785,92.685,92.725,1102529244.0
2005-09-08 06:00:00,92.73,92.77,92.685,92.755,1064446224.0
2005-09-08 06:15:00,92.738,92.755,92.693,92.72,1124910451.0
2005-09-08 06:30:00,92.717,92.75,92.675,92.74,1267876713.0
2005-09-08 06:45:00,92.745,92.755,92.69,92.725,515077192.0
2005-09-08 07:00:00,92.72,92.771,92.695,92.72,1804999777.0
2005-09-08 07:15:00,92.715,92.775,92.7,92.73,1891824965.0
2005-09-08 07:30:00,92.74,92.793,92.71,92.782,1764550587.0
2005-09-08 07:45:00,92.78,92.845,92.725,92.835,1354858883.0
2005-09-08 08:00:00,92.832,92.845,92.75,92.79,1314843220.0
2005-09-08 08:15:00,92.79,92.895,92.773,92.853,1743107671.0
2005-09-08 08:30:00,92.855,92.89,92.792,92.845,1114112988.0
2005-09-08 08:45:00,92.825,92.873,92.788,92.84,1319421511.0
2005-09-08 09:00:00,92.84,92.893,92.817,92.85,2099993266.0
2005-09-08 09:15:00,92.85,92.915,92.84,92.88,1655391073.0
2005-09-08 09:30:00,92.887,92.955,92.855,92.9,1179230350.0
2005-09-08 09:45:00,92.9,93.04,92.875,93.015,837545342.0
2005-09-08 10:00:00,93.005,93.175,93.005,93.14,1327356843.0
2005-09-08 10:15:00,93.133,93.21,93.093,93.155,2413467315.0
2005-09-08 10:30:00,93.155,93.21,93.12,93.165,1940428432.0
2005-09-08 10:45:00,93.148,93.195,93.108,93.167,826715780.0
2005-09-08 11:00:00,93.165,93.175,93.12,93.143,1688447117.0
2005-09-08 11:15:00,93.135,93.2,93.105,93.19,1536198709.0
2005-09-08 11:30:00,93.19,93.195,93.105,93.125,1282678256.0
2005-09-08 11:45:00,93.12,93.235,93.118,93.183,1755628131.0
2005-09-08 12:00:00,93.183,93.268,93.115,93.23,2215209713.0
2005-09-08 12:15:00,93.225,93.26,93.172,93.255,1285968572.0
2005-09-08 12:30:00,93.237,93.315,93.215,93.293,1300475569.0
2005-09-08 12:45:00,93.295,93.315,93.212,93.24,1252461730.0
2005-09-08 13:00:00,93.235,93.26,93.144,93.18,1740988077.0
2005-09-08 13:15:00,93.18,93.255,93.172,93.215,1417934396.0
2005-09-08 13:30:00,93.21,93.27,93.198,93.24,2227611221.0
2005-09-08 13:45:00,93.233,93.285,93.213,93.238,1912855121.0
2005-09-08 14:00:00,93.245,93.388,93.206,93.355,1335231139.0
2005-09-08 14:15:00,93.35,93.397,93.255,93.3,2447263005.0
2005-09-08 14:30:00,93.31,93.383,93.25,93.323,1670485245.0
2005-09-08 14:45:00,93.32,93.33,93.23,93.285,1619445063.0
2005-09-08 15:00:00,93.29,93.325,93.225,93.29,2173851832.0
2005-09-08 15:15:00,93.282,93.42,93.268,93.382,1895575426.0
2005-09-08 15:30:00,93.39,93.425,93.325,93.37,1407245143.0
2005-09-08 15:45:00,93.365,93.377,93.293,93.355,2406390986.0
2005-09-08 16:00:00,93.345,93.433,93.215,93.4,2143442779.0
2005-09-08 16:15:00,93.41,93.435,93.303,93.33,2088657547.0
2005-09-08 16:30:00,93.325,93.48,93.315,93.38,2223663424.0
2005-09-08 16:45:00,93.38,93.49,93.342,93.487,1808500177.0
2005-09-08 17:00:00,93.5,93.5,93.335,93.375,1906416489.0
2005-09-08 17:15:00,93.37,93.46,93.365,93.383,2632433417.0
2005-09-08 17:30:00,93.38,93.478,93.335,93.47,1815995815.0
2005-09-08 17:45:00,93.47,93.495,93.374,93.4,2338169095.0
2005-09-08 18:00:00,93.383,93.405,93.352,93.39,1265641506.0
2005-09-08 18:15:00,93.4,93.422,93.342,93.385,1764338155.0
2005-09-08 18:30:00,93.39,93.525,93.353,93.49,2086733847.0
2005-09-08 18:45:00,93.5,93.51,93.38,93.41,2624921484.0
2005-09-08 19:00:00,93.41,93.492,93.405,93.465,2094126121.0
2005-09-08 19:15:00,93.465,93.495,93.425,93.448,1487860666.0
2005-09-08 19:30:00,93.453,93.493,93.413,93.455,1313301055.0
2005-09-08 19:45:00,93.46,93.49,93.425,93.49,1242855814.0
2005-09-08 20:00:00,93.5,93.515,93.46,93.487,621939834.0
2005-09-08 20:15:00,93.49,93.525,93.445,93.505,2265347520.0
2005-09-08 20:30:00,93.505,93.52,93.467,93.485,1871080481.0
2005-09-08 20:45:00,93.483,93.54,93.443,93.47,1469492936.0
2005-09-08 22:45:00,93.47,93.51,93.47,93.49,259915501.0
2005-09-08 23:15:00,93.5,93.545,93.5,93.54,282724082.0
2005-09-08 23:30:00,93.54,93.56,93.493,93.502,689616170.0
2005-09-08 23:45:00,93.51,93.533,93.461,93.515,791116603.0
2005-09-09 00:00:00,93.475,93.545,93.475,93.54,1014617276.0
2005-09-09 00:15:00,93.535,93.755,93.515,93.675,1030794177.0
2005-09-09 00:30:00,93.675,93.73,93.495,93.543,1456863500.0
2005-09-09 00:45:00,93.542,93.575,93.5,93.563,787770953.0
2005-09-09 01:00:00,93.57,93.58,93.513,93.56,1141253230.0
2005-09-09 01:15:00,93.55,93.585,93.507,93.52,1366776037.0
2005-09-09 01:30:00,93.52,93.52,93.463,93.51,882925613.0
2005-09-09 01:45:00,93.51,93.52,93.445,93.48,1563759430.0
2005-09-09 02:00:00,93.47,93.542,93.413,93.413,1368396302.0
2005-09-09 02:15:00,93.415,93.6,93.415,93.6,1623167378.0
2005-09-09 02:30:00,93.61,93.69,93.558,93.625,1333506342.0
2005-09-09 02:45:00,93.615,93.665,93.528,93.59,1690221685.0
2005-09-09 03:00:00,93.59,93.655,93.555,93.615,1997616936.0
2005-09-09 03:15:00,93.615,93.7,93.583,93.6,1581730410.0
2005-09-09 03:30:00,93.615,93.635,93.565,93.575,1813046214.0
2005-09-09 03:45:00,93.59,93.61,93.455,93.555,1941031903.0
2005-09-09 04:00:00,93.56,93.585,93.403,93.543,1480295374.0
2005-09-09 04:15:00,93.545,93.586,93.5,93.555,1919238802.0
2005-09-09 04:30:00,93.555,93.595,93.518,93.55,2061606625.0
2005-09-09 04:45:00,93.547,93.655,93.515,93.63,497236403.0
2005-09-09 05:00:00,93.63,93.635,93.543,93.61,1266273921.0
2005-09-09 05:15:00,93.605,93.623,93.5,93.533,1205864784.0
2005-09-09 05:30:00,93.538,93.605,93.497,93.605,1340531724.0
2005-09-09 05:45:00,93.605,93.675,93.56,93.66,2147876401.0
2005-09-09 06:00:00,93.66,93.685,93.61,93.65,2310706723.0
2005-09-09 06:15:00,93.65,93.68,93.613,93.66,2096008553.0
2005-09-09 06:30:00,93.665,93.709,93.575,93.61,1788232991.0
2005-09-09 06:45:00,93.6,93.665,93.578,93.633,1273692524.0
2005-09-09 07:00:00,93.64,93.669,93.573,93.59,2290620663.0
2005-09-09 07:15:00,93.59,93.627,93.539,93.6,1797811679.0
2005-09-09 07:30:00,93.585,93.626,93.56,93.58,2515294025.0
2005-09-09 07:45:00,93.585,93.66,93.562,93.6,1683579570.0
2005-09-09 08:00:00,93.597,93.64,93.495,93.55,1789629803.0
2005-09-09 08:15:00,93.55,93.725,93.512,93.625,2280374623.0
2005-09-09 08:30:00,93.62,93.662,93.562,93.62,2046605503.0
2005-09-09 08:45:00,93.61,93.694,93.58,93.665,2211958921.0
2005-09-09 09:00:00,93.665,93.74,93.58,93.615,2478578885.0
2005-09-09 09:15:00,93.62,93.695,93.56,93.64,1366869163.0
2005-09-09 09:30:00,93.632,93.653,93.571,93.602,1802618831.0
2005-09-09 09:45:00,93.6,93.7,93.597,93.66,2212447864.0
2005-09-09 10:00:00,93.655,93.713,93.565,93.67,1615618298.0
2005-09-09 10:15:00,93.673,93.745,93.645,93.73,1646056415.0
2005-09-09 10:30:00,93.72,93.745,93.668,93.68,2382532978.0
2005-09-09 10:45:00,93.685,93.825,93.665,93.815,1356098039.0
2005-09-09 11:00:00,93.828,93.85,93.712,93.763,1962515556.0
2005-09-09 11:15:00,93.78,93.797,93.72,93.75,2213873852.0
2005-09-09 11:30:00,93.745,93.785,93.64,93.67,1377357135.0
2005-09-09 11:45:00,93.67,93.77,93.67,93.705,1764946660.0
2005-09-09 12:00:00,93.71,93.715,93.53,93.645,1255661527.0
2005-09-09 12:15:00,93.633,93.685,93.587,93.587,1106045818.0
2005-09-09 12:30:00,93.615,93.642,93.545,93.635,977053307.0
2005-09-09 12:45:00,93.63,93.665,93.545,93.653,2088504050.0
2005-09-09 13:00:00,93.673,93.845,93.595,93.63,1758477936.0
2005-09-09 13:15:00,93.635,93.7,93.595,93.67,1217569359.0
2005-09-09 13:30:00,93.67,93.833,93.63,93.805,1550023688.0
2005-09-09 13:45:00,93.803,93.847,93.635,93.645,1626355036.0
2005-09-09 14:00:00,93.647,93.715,93.528,93.528,961792835.0
2005-09-09 14:15:00,93.555,93.615,93.445,93.485,1924989428.0
2005-09-09 14:30:00,93.475,93.531,93.423,93.443,2328009198.0
2005-09-09 14:45:00,93.44,93.455,93.315,93.375,1244876299.0
2005-09-09 15:00:00,93.385,93.475,93.345,93.47,809208235.0
2005-09-09 15:15:00,93.47,93.48,93.373,93.427,1177832562.0
2005-09-09 15:30:00,93.41,93.51,93.41,93.44,1709958330.0
2005-09-09 15:45:00,93.43,93.485,93.388,93.46,2027902649.0
2005-09-09 16:00:00,93.46,93.505,93.38,93.455,1320412751.0
2005-09-09 16:15:00,93.465,93.545,93.355,93.395,1035398796.0
2005-09-09 16:30:00,93.393,93.421,93.327,93.36,1566507958.0
2005-09-09 16:45:00,93.36,93.388,93.294,93.352,1128370187.0
2005-09-09 17:00:00,93.355,93.435,93.285,93.32,989681302.0
2005-09-09 17:15:00,93.312,93.365,93.26,93.28,1769071466.0
2005-09-09 17:30:00,93.27,93.35,93.23,93.305,1912833071.0
2005-09-09 17:45:00,93.32,93.35,93.23,93.23,1750269742.0
2005-09-09 18:00:00,93.235,93.3,93.18,93.285,527003344.0
2005-09-09 18:15:00,93.29,93.385,93.255,93.347,1205090731.0
2005-09-09 18:30:00,93.35,93.375,93.27,93.278,1076825960.0
2005-09-09 18:45:00,93.295,93.342,93.265,93.34,940856851.0
2005-09-09 19:00:00,93.315,93.352,93.265,93.3,973098858.0
2005-09-09 19:15:00,93.285,93.342,93.255,93.315,1319919602.0
2005-09-09 19:30:00,93.325,93.332,93.235,93.235,745852188.0
2005-09-09 19:45:00,93.272,93.335,93.245,93.32,665130975.0
2005-09-09 20:00:00,93.33,93.345,93.222,93.222,1286508240.0
2005-09-09 20:15:00,93.23,93.29,93.215,93.28,840651578.0
2005-09-09 20:30:00,93.26,93.29,93.19,93.23,1217365255.0
2005-09-09 20:45:00,93.24,93.25,93.168,93.23,1048464852.0
2005-09-09 21:00:00,93.243,93.31,93.215,93.292,441622004.0
2005-09-09 21:15:00,93.293,93.325,93.225,93.225,503825398.0
2005-09-09 21:30:00,93.245,93.255,93.175,93.195,807242660.0
2005-09-09 21:45:00,93.2,93.216,93.085,93.095,932302079.0
2005-09-09 22:00:00,93.135,93.145,93.091,93.14,670925475.0
2005-09-09 22:15:00,93.132,93.135,93.01,93.055,521286599.0
2005-09-11 23:00:00,93.05,93.05,92.61,92.67,870509517.0
2005-09-11 23:45:00,92.665,92.792,92.665,92.79,86903950.0
2005-09-12 00:00:00,92.79,92.863,92.782,92.8,799552985.0
2005-09-12 00:15:00,92.805,92.877,92.793,92.86,1136114380.0
2005-09-12 00:30:00,92.855,92.91,92.798,92.855,1089148537.0
2005-09-12 00:45:00,92.865,92.89,92.822,92.855,1924277369.0
2005-09-12 01:00:00,92.85,92.862,92.758,92.763,1365146328.0
2005-09-12 01:15:00,92.745,92.845,92.723,92.845,975066815.0
2005-09-12 01:30:00,92.845,92.871,92.755,92.855,1664752848.0
2005-09-12 01:45:00,92.855,92.855,92.715,92.773,1267886349.0
2005-09-12 02:00:00,92.773,92.922,92.766,92.905,946784817.0
2005-09-12 02:15:00,92.905,93.025,92.905,92.985,1713033961.0
2005-09-12 02:30:00,92.985,92.995,92.932,92.985,929282725.0
2005-09-12 02:45:00,92.983,93.014,92.923,92.96,1267934825.0
2005-09-12 03:00:00,92.955,93.032,92.87,92.905,1835366437.0
2005-09-12 03:15:00,92.895,92.922,92.848,92.875,997560119.0
2005-09-12 03:30:00,92.87,92.895,92.843,92.863,656817980.0
2005-09-12 04:00:00,92.825,93.02,92.825,92.995,858307449.0
2005-09-12 04:15:00,93.005,93.07,92.942,92.96,1464557947.0
2005-09-12 04:30:00,92.95,92.99,92.86,92.895,1092876419.0
2005-09-12 04:45:00,92.89,92.97,92.875,92.935,1094297853.0
2005-09-12 05:00:00,92.93,92.96,92.898,92.91,646916142.0
2005-09-12 07:00:00,92.915,92.915,92.83,92.855,430298616.0
2005-09-12 15:45:00,92.873,92.873,92.625,92.65,687924649.0
2005-09-12 16:00:00,92.65,92.805,92.613,92.72,1533113322.0
2005-09-12 16:15:00,92.72,92.772,92.69,92.745,1165453497.0
2005-09-12 16:30:00,92.74,92.787,92.685,92.76,1959258986.0
2005-09-12 16:45:00,92.763,92.78,92.575,92.598,1707162918.0
2005-09-12 17:00:00,92.595,92.665,92.535,92.645,1056165748.0
2005-09-12 17:15:00,92.625,92.694,92.565,92.625,2153881045.0
2005-09-12 17:30:00,92.63,92.65,92.56,92.603,1426422156.0
2005-09-12 17:45:00,92.6,92.735,92.579,92.697,1513818100.0
2005-09-12 18:00:00,92.7,92.725,92.536,92.592,1874956237.0
2005-09-12 18:15:00,92.592,92.665,92.55,92.632,1903258040.0
2005-09-12 18:30:00,92.65,92.89,92.628,92.89,1106170306.0
2005-09-12 18:45:00,92.885,92.885,92.742,92.835,2242531111.0
2005-09-12 19:00:00,92.815,92.86,92.793,92.84,1854449163.0
2005-09-12 19:15:00,92.85,92.875,92.823,92.832,2001436938.0
2005-09-12 19:30:00,92.838,92.868,92.813,92.85,2160320814.0
2005-09-12 19:45:00,92.85,92.881,92.815,92.857,1553873776.0
2005-09-12 20:00:00,92.86,92.908,92.814,92.835,1961124875.0
2005-09-12 20:15:00,92.84,92.898,92.815,92.86,1990389698.0
2005-09-12 20:30:00,92.86,92.967,92.815,92.92,1370350100.0
2005-09-12 20:45:00,92.92,92.925,92.865,92.91,1990552841.0
2005-09-12 21:00:00,92.903,92.905,92.835,92.87,1001600967.0
2005-09-12 21:15:00,92.88,92.937,92.855,92.92,1557110633.0
2005-09-12 21:30:00,92.92,92.965,92.905,92.915,1934841945.0
2005-09-12 21:45:00,92.92,92.943,92.88,92.94,1989202100.0
2005-09-12 22:00:00,92.94,92.99,92.892,92.955,1847992964.0
2005-09-12 22:15:00,92.947,92.976,92.891,92.908,1336147626.0
2005-09-12 22:30:00,92.903,92.93,92.82,92.855,1161911870.0
2005-09-12 22:45:00,92.86,92.92,92.835,92.91,1100644238.0
2005-09-12 23:15:00,92.9,92.924,92.872,92.895,1426013586.0
2005-09-12 23:30:00,92.895,92.9,92.855,92.885,992193675.0
2005-09-12 23:45:00,92.883,92.927,92.879,92.89,1138046384.0
2005-09-13 00:00:00,92.885,92.895,92.835,92.87,1545138236.0
2005-09-13 00:15:00,92.872,92.915,92.83,92.835,1760859324.0
2005-09-13 00:30:00,92.83,92.858,92.781,92.785,972500726.0
2005-09-13 00:45:00,92.785,92.845,92.755,92.81,1779800521.0
2005-09-13 01:00:00,92.82,92.868,92.757,92.825,1196194486.0
2005-09-13 01:15:00,92.835,92.85,92.771,92.85,1221458247.0
2005-09-13 01:30:00,92.84,92.855,92.742,92.775,1336890981.0
2005-09-13 01:45:00,92.77,92.88,92.76,92.86,1204091975.0
2005-09-13 02:00:00,92.86,92.95,92.782,92.95,778533661.0
2005-09-13 02:15:00,92.955,92.975,92.913,92.95,1252897555.0
2005-09-13 02:30:00,92.97,93.077,92.943,93.055,1241978000.0
2005-09-13 02:45:00,93.045,93.065,92.97,93.04,1206666969.0
2005-09-13 03:00:00,93.04,93.04,92.895,92.905,1674538474.0
2005-09-13 03:15:00,92.905,92.953,92.882,92.92,969519326.0
2005-09-13 03:30:00,92.925,92.975,92.895,92.962,1774649669.0
2005-09-13 03:45:00,92.98,93.05,92.97,93.045,1450644558.0
2005-09-13 04:00:00,93.05,93.085,93.005,93.043,1371296601.0
2005-09-13 04:15:00,93.045,93.09,93.01,93.045,959926072.0
2005-09-13 04:30:00,93.045,93.095,93.023,93.055,1581018209.0
2005-09-13 04:45:00,93.045,93.05,92.99,92.993,872426585.0
2005-09-13 05:00:00,93.0,93.017,92.925,92.925,977202083.0
2005-09-13 05:15:00,92.925,92.975,92.915,92.953,1177632154.0
2005-09-13 05:30:00,92.958,92.987,92.915,92.967,1348365838.0
2005-09-13 05:45:00,92.97,92.98,92.917,92.92,1469664684.0
2005-09-13 06:00:00,92.92,92.943,92.905,92.93,1793873071.0
2005-09-13 06:15:00,92.925,92.944,92.805,92.82,1742490217.0
2005-09-13 06:30:00,92.82,92.855,92.795,92.83,1544852313.0
2005-09-13 06:45:00,92.82,92.878,92.775,92.863,967271883.0
2005-09-13 07:00:00,92.87,92.897,92.823,92.84,1961820349.0
2005-09-13 07:15:00,92.84,92.916,92.824,92.87,1017279304.0
2005-09-13 07:30:00,92.867,92.905,92.825,92.89,1856722789.0
2005-09-13 07:45:00,92.895,93.02,92.894,93.0,1983565658.0
2005-09-13 08:00:00,92.997,93.13,92.94,93.13,1537663204.0
2005-09-13 08:15:00,93.12,93.22,93.05,93.198,2234293177.0
2005-09-13 08:30:00,93.19,93.265,93.151,93.21,1970552820.0
2005-09-13 08:45:00,93.2,93.253,93.141,93.245,1859141474.0
2005-09-13 09:00:00,93.265,93.385,93.215,93.365,2229036019.0
2005-09-13 09:15:00,93.37,93.39,93.295,93.33,1111456752.0
2005-09-13 09:30:00,93.322,93.4,93.262,93.322,1959041249.0
2005-09-13 09:45:00,93.322,93.33,93.215,93.32,1865630091.0
2005-09-13 10:00:00,93.317,93.363,93.245,93.35,1483708178.0
2005-09-13 10:15:00,93.353,93.42,93.305,93.42,1433893006.0
2005-09-13 10:30:00,93.435,93.523,93.338,93.415,2131590152.0
2005-09-13 10:45:00,93.425,93.458,93.389,93.455,912679442.0
2005-09-13 11:00:00,93.46,93.46,93.402,93.413,723899022.0
2005-09-13 11:15:00,93.42,93.445,93.358,93.43,1933158649.0
2005-09-13 11:30:00,93.435,93.455,93.34,93.41,1161309102.0
2005-09-13 11:45:00,93.41,93.475,93.35,93.42,1744370225.0
2005-09-13 12:00:00,93.42,93.465,93.305,93.37,1136387431.0
2005-09-13 12:15:00,93.375,93.451,93.34,93.41,1662607872.0
2005-09-13 12:30:00,93.41,93.45,93.336,93.365,1211865839.0
2005-09-13 12:45:00,93.365,93.375,93.291,93.33,2384904542.0
2005-09-13 13:00:00,93.33,93.395,93.32,93.375,2094415230.0
2005-09-13 13:15:00,93.372,93.395,93.309,93.362,1059858515.0
2005-09-13 13:30:00,93.37,93.45,93.33,93.37,1269778058.0
2005-09-13 13:45:00,93.35,93.51,93.335,93.505,2576233865.0
2005-09-13 14:00:00,93.51,93.655,93.51,93.55,3072114790.0
2005-09-13 14:15:00,93.555,93.625,93.49,93.492,1923541023.0
2005-09-13 14:30:00,93.505,93.895,93.505,93.86,1818397216.0
2005-09-13 14:45:00,93.863,93.953,93.793,93.84,1417959572.0
2005-09-13 15:00:00,93.833,93.872,93.725,93.76,2737929244.0
2005-09-13 15:15:00,93.76,93.808,93.715,93.79,1316584016.0
2005-09-13 15:30:00,93.797,93.926,93.775,93.825,1412965799.0
2005-09-13 15:45:00,93.865,93.912,93.843,93.89,1050986766.0
2005-09-13 16:00:00,93.88,93.9,93.775,93.815,1010833047.0
2005-09-13 16:15:00,93.825,93.86,93.79,93.82,2286895259.0
2005-09-13 16:30:00,93.82,93.91,93.777,93.895,1600295394.0
2005-09-13 16:45:00,93.9,93.915,93.835,93.915,1292451748.0
2005-09-13 17:00:00,93.925,93.945,93.892,93.913,1419262833.0
2005-09-13 17:15:00,93.915,93.985,93.885,93.94,1537138578.0
2005-09-13 17:30:00,93.935,93.945,93.805,93.84,2982843973.0
2005-09-13 17:45:00,93.855,93.913,93.783,93.9,1335864644.0
2005-09-13 18:00:00,93.905,93.93,93.823,93.835,1178091143.0
2005-09-13 18:15:00,93.84,93.87,93.775,93.797,1717365586.0
2005-09-13 18:30:00,93.785,93.82,93.725,93.725,1338209386.0
2005-09-13 18:45:00,93.735,93.77,93.687,93.77,937998355.0
2005-09-13 19:00:00,93.76,93.786,93.69,93.75,1529518782.0
2005-09-13 19:15:00,93.76,93.77,93.695,93.72,1256760384.0
2005-09-13 19:30:00,93.725,93.758,93.675,93.732,1285497346.0
2005-09-13 19:45:00,93.735,93.76,93.675,93.73,1185868103.0
2005-09-13 20:00:00,93.725,93.798,93.7,93.79,1406757656.0
2005-09-13 20:15:00,93.785,93.823,93.738,93.817,1142488480.0
2005-09-13 20:30:00,93.813,93.855,93.738,93.775,892184445.0
2005-09-13 20:45:00,93.777,93.85,93.709,93.71,1678190194.0
2005-09-13 21:00:00,93.695,93.74,93.645,93.675,1259065439.0
2005-09-13 21:15:00,93.662,93.69,93.633,93.65,1470180224.0
2005-09-13 21:30:00,93.64,93.685,93.606,93.66,865544352.0
2005-09-13 22:45:00,93.66,93.66,93.555,93.6,785762094.0
2005-09-13 23:15:00,93.593,93.653,93.593,93.63,438138941.0
2005-09-13 23:30:00,93.66,93.66,93.505,93.535,972669889.0
2005-09-13 23:45:00,93.525,93.555,93.485,93.53,1181923881.0
2005-09-14 00:00:00,93.53,93.59,93.518,93.575,2939921918.0
2005-09-14 00:15:00,93.577,93.615,93.563,93.57,1117298698.0
2005-09-14 00:30:00,93.575,93.63,93.572,93.605,312464557.0
2005-09-14 00:45:00,93.623,93.63,93.515,93.605,1126856065.0
2005-09-14 01:00:00,93.61,93.698,93.576,93.673,1396973454.0
2005-09-14 01:15:00,93.685,93.725,93.645,93.675,944242322.0
2005-09-14 01:30:00,93.675,93.675,93.55,93.585,1659000599.0
2005-09-14 01:45:00,93.585,93.605,93.492,93.513,1078798318.0
2005-09-14 02:00:00,93.503,93.544,93.455,93.495,1121748363.0
2005-09-14 02:15:00,93.495,93.597,93.495,93.535,1683947617.0
2005-09-14 02:30:00,93.535,93.575,93.484,93.545,986685764.0
2005-09-14 02:45:00,93.543,93.62,93.52,93.61,1422646504.0
2005-09-14 03:00:00,93.605,93.625,93.51,93.54,1539345601.0
2005-09-14 03:15:00,93.54,93.552,93.42,93.425,1358780578.0
2005-09-14 03:30:00,93.42,93.48,93.367,93.457,1148293743.0
2005-09-14 03:45:00,93.455,93.513,93.402,93.41,3220197072.0
2005-09-14 04:00:00,93.42,93.48,93.365,93.465,1198409285.0
2005-09-14 04:15:00,93.475,93.502,93.463,93.48,1167697077.0
2005-09-14 04:30:00,93.47,93.498,93.425,93.485,753723809.0
2005-09-14 04:45:00,93.475,93.555,93.475,93.555,456061520.0
2005-09-14 05:00:00,93.55,93.595,93.496,93.535,994018669.0
2005-09-14 05:15:00,93.545,93.559,93.495,93.533,890621532.0
2005-09-14 05:30:00,93.545,93.617,93.525,93.59,1587470691.0
2005-09-14 05:45:00,93.593,93.635,93.565,93.62,1458058114.0
2005-09-14 06:00:00,93.61,93.68,93.57,93.585,923329504.0
2005-09-14 06:15:00,93.583,93.622,93.555,93.59,856672169.0
2005-09-14 06:30:00,93.6,93.625,93.569,93.582,1427768497.0
2005-09-14 06:45:00,93.595,93.635,93.57,93.625,1301692358.0
2005-09-14 07:00:00,93.61,93.635,93.595,93.617,1688165039.0
2005-09-14 07:15:00,93.615,93.635,93.56,93.593,874317926.0
2005-09-14 07:30:00,93.597,93.675,93.582,93.645,1144022612.0
2005-09-14 07:45:00,93.65,93.753,93.65,93.695,1389940649.0
2005-09-14 08:00:00,93.71,93.74,93.655,93.705,1172321205.0
2005-09-14 08:15:00,93.702,93.736,93.649,93.675,1264694511.0
2005-09-14 08:30:00,93.67,93.765,93.63,93.69,1200144519.0
2005-09-14 08:45:00,93.68,93.745,93.67,93.73,1498999245.0
2005-09-14 09:00:00,93.73,93.796,93.695,93.755,966365474.0
2005-09-14 09:15:00,93.745,93.768,93.665,93.705,1330336617.0
2005-09-14 09:30:00,93.717,93.728,93.613,93.64,1678553171.0
2005-09-14 09:45:00,93.635,93.656,93.555,93.655,1196039507.0
2005-09-14 10:00:00,93.65,93.665,93.51,93.545,1349049231.0
2005-09-14 10:15:00,93.54,93.621,93.535,93.595,2933697199.0
2005-09-14 10:30:00,93.6,93.648,93.518,93.575,1515050581.0
2005-09-14 10:45:00,93.573,93.61,93.52,93.545,1404085019.0
2005-09-14 11:00:00,93.535,93.595,93.512,93.54,1240832515.0
2005-09-14 11:15:00,93.535,93.593,93.523,93.57,1610724577.0
2005-09-14 11:30:00,93.58,93.58,93.475,93.515,2311048415.0
2005-09-14 11:45:00,93.505,93.589,93.485,93.51,1035790053.0
2005-09-14 12:00:00,93.52,93.52,93.4,93.405,1057752436.0
2005-09-14 12:15:00,93.375,93.464,93.357,93.357,1439127534.0
2005-09-14 12:30:00,93.36,93.45,93.318,93.45,1235917914.0
2005-09-14 12:45:00,93.44,93.505,93.433,93.463,2797056086.0
2005-09-14 13:00:00,93.47,93.503,93.363,93.363,1424379081.0
2005-09-14 13:15:00,93.36,93.395,93.305,93.355,1812128104.0
2005-09-14 13:30:00,93.342,93.412,93.305,93.315,1931298663.0
2005-09-14 13:45:00,93.31,93.37,93.255,93.29,2982636189.0
2005-09-14 14:00:00,93.285,93.307,93.205,93.23,2584666841.0
2005-09-14 14:15:00,93.25,93.25,93.11,93.14,1264396317.0
2005-09-14 14:30:00,93.132,93.18,92.98,93.062,1063208309.0
2005-09-14 14:45:00,93.065,93.088,92.955,92.99,2127791223.0
2005-09-14 15:00:00,92.99,93.054,92.95,93.025,2465791502.0
2005-09-14 15:15:00,93.025,93.18,92.98,93.13,1240924892.0
2005-09-14 15:30:00,93.14,93.183,93.095,93.165,1669011535.0
2005-09-14 15:45:00,93.15,93.25,93.105,93.23,1152388113.0
2005-09-14 16:00:00,93.23,93.285,93.165,93.26,1689299378.0
2005-09-14 16:15:00,93.26,93.302,93.175,93.175,1149751258.0
2005-09-14 16:30:00,93.17,93.248,93.143,93.22,1887356168.0
2005-09-14 16:45:00,93.213,93.235,93.15,93.165,1594477921.0
2005-09-14 17:00:00,93.19,93.265,93.14,93.195,885189570.0
2005-09-14 17:15:00,93.185,93.295,93.17,93.205,2080005687.0
2005-09-14 17:30:00,93.2,93.247,93.165,93.223,1453890196.0
2005-09-14 17:45:00,93.22,93.245,93.165,93.237,1496464388.0
2005-09-14 18:00:00,93.24,93.273,93.192,93.192,1869536821.0
2005-09-14 18:15:00,93.192,93.265,93.165,93.222,1947870668.0
2005-09-14 18:30:00,93.23,93.236,93.135,93.2,1094451912.0
2005-09-14 18:45:00,93.195,93.24,93.163,93.195,2193043136.0
2005-09-14 19:00:00,93.185,93.255,93.177,93.23,1858241575.0
2005-09-14 19:15:00,93.24,93.25,93.184,93.23,2023507010.0
2005-09-14 19:30:00,93.228,93.266,93.205,93.26,2343524666.0
2005-09-14 19:45:00,93.26,93.334,93.243,93.297,1469681141.0
2005-09-14 20:00:00,93.3,93.37,93.226,93.325,2085214174.0
2005-09-14 20:15:00,93.32,93.42,93.31,93.347,1992032746.0
2005-09-14 20:30:00,93.35,93.4,93.305,93.35,1016981913.0
2005-09-14 20:45:00,93.35,93.465,93.336,93.44,1968571762.0
2005-09-14 21:00:00,93.443,93.48,93.395,93.42,969638868.0
2005-09-14 21:15:00,93.425,93.458,93.405,93.42,1426864430.0
2005-09-14 21:30:00,93.42,93.442,93.39,93.405,1979815774.0
2005-09-14 21:45:00,93.41,93.435,93.395,93.42,2080568496.0
2005-09-14 22:00:00,93.42,93.433,93.355,93.39,1544670954.0
2005-09-14 22:15:00,93.397,93.41,93.343,93.358,1355192214.0
2005-09-14 22:30:00,93.363,93.435,93.35,93.405,1222826397.0
2005-09-14 22:45:00,93.405,93.467,93.385,93.467,1234220500.0
2005-09-14 23:00:00,93.443,93.443,93.39,93.41,74479503.0
2005-09-14 23:15:00,93.41,93.44,93.394,93.415,789747941.0
2005-09-14 23:30:00,93.415,93.445,93.397,93.405,932072137.0
2005-09-14 23:45:00,93.393,93.498,93.382,93.47,1387284672.0
2005-09-15 00:00:00,93.465,93.48,93.355,93.43,1471802704.0
2005-09-15 00:15:00,93.412,93.48,93.395,93.475,1751766342.0
2005-09-15 00:30:00,93.47,93.505,93.445,93.485,1105564871.0
2005-09-15 00:45:00,93.485,93.572,93.474,93.52,2466100914.0
2005-09-15 01:00:00,93.51,93.537,93.446,93.485,1159398121.0
2005-09-15 01:15:00,93.495,93.52,93.46,93.49,1224151274.0
2005-09-15 01:30:00,93.48,93.565,93.475,93.535,1245451376.0
2005-09-15 01:45:00,93.53,93.581,93.502,93.52,1520867504.0
2005-09-15 02:00:00,93.52,93.591,93.515,93.55,900593081.0
2005-09-15 02:15:00,93.555,93.595,93.525,93.53,654046562.0
2005-09-15 02:30:00,93.54,93.555,93.465,93.525,1176203302.0
2005-09-15 02:45:00,93.515,93.55,93.435,93.47,1141776935.0
2005-09-15 03:00:00,93.47,93.538,93.393,93.46,2523629523.0
2005-09-15 03:15:00,93.465,93.514,93.407,93.44,1133972611.0
2005-09-15 03:30:00,93.445,93.485,93.39,93.452,1803324090.0
2005-09-15 03:45:00,93.46,93.485,93.413,93.475,1442606381.0
2005-09-15 04:00:00,93.48,93.515,93.445,93.463,1350962266.0
2005-09-15 04:15:00,93.465,93.51,93.407,93.485,999118054.0
2005-09-15 04:30:00,93.485,93.53,93.44,93.495,1646450669.0
2005-09-15 04:45:00,93.495,93.55,93.442,93.473,1264751832.0
2005-09-15 05:00:00,93.477,93.518,93.45,93.475,1281836182.0
2005-09-15 05:15:00,93.475,93.522,93.442,93.5,1203611578.0
2005-09-15 05:30:00,93.498,93.525,93.445,93.497,1376932870.0
2005-09-15 05:45:00,93.49,93.537,93.477,93.49,1547653504.0
2005-09-15 06:00:00,93.49,93.525,93.465,93.48,2155642148.0
2005-09-15 06:15:00,93.475,93.51,93.425,93.47,1953469986.0
2005-09-15 06:30:00,93.47,93.515,93.438,93.495,1386720892.0
2005-09-15 06:45:00,93.49,93.505,93.413,93.413,988443276.0
2005-09-15 07:00:00,93.42,93.44,93.35,93.38,1835050919.0
2005-09-15 07:15:00,93.37,93.42,93.333,93.39,1030083884.0
2005-09-15 07:30:00,93.387,93.45,93.36,93.37,2037000797.0
2005-09-15 07:45:00,93.375,93.45,93.343,93.44,2130395135.0
2005-09-15 08:00:00,93.447,93.455,93.38,93.4,1352592993.0
2005-09-15 08:15:00,93.4,93.498,93.4,93.458,2303614594.0
2005-09-15 08:30:00,93.46,93.498,93.428,93.49,1876963654.0
2005-09-15 08:45:00,93.48,93.547,93.396,93.525,1903025451.0
2005-09-15 09:00:00,93.535,93.57,93.441,93.5,2203115733.0
2005-09-15 09:15:00,93.53,93.568,93.425,93.44,1072285440.0
2005-09-15 09:30:00,93.432,93.456,93.385,93.412,2002821578.0
2005-09-15 09:45:00,93.412,93.446,93.267,93.28,1837629223.0
2005-09-15 10:00:00,93.277,93.335,93.263,93.27,1504619391.0
2005-09-15 10:15:00,93.263,93.28,93.169,93.21,1406591288.0
2005-09-15 10:30:00,93.215,93.285,93.16,93.185,2073003044.0
2005-09-15 10:45:00,93.195,93.204,93.144,93.2,468172968.0
2005-09-15 11:00:00,93.205,93.24,93.165,93.193,1262944061.0
2005-09-15 11:15:00,93.19,93.217,93.133,93.14,1829063540.0
2005-09-15 11:30:00,93.145,93.174,93.01,93.02,1180709175.0
2005-09-15 11:45:00,93.0,93.053,92.918,93.02,1715679573.0
2005-09-15 12:00:00,93.01,93.01,92.863,92.97,1163904568.0
2005-09-15 12:15:00,92.975,93.051,92.92,93.04,1702938172.0
2005-09-15 12:30:00,93.04,93.045,92.975,93.005,1284932413.0
2005-09-15 12:45:00,93.015,93.044,92.915,93.01,2559475857.0
2005-09-15 13:00:00,92.99,93.045,92.942,93.025,2128648474.0
2005-09-15 13:15:00,93.022,93.11,92.999,93.042,1058103896.0
2005-09-15 13:30:00,93.05,93.103,93.005,93.05,1268790017.0
2005-09-15 13:45:00,93.04,93.12,93.032,93.075,2589126816.0
2005-09-15 14:00:00,93.08,93.153,93.073,93.13,2837879909.0
2005-09-15 14:15:00,93.135,93.21,93.092,93.132,1912782002.0
2005-09-15 14:30:00,93.175,93.22,93.04,93.12,1805389324.0
2005-09-15 14:45:00,93.133,93.165,93.085,93.11,1361339728.0
2005-09-15 15:00:00,93.103,93.125,92.983,93.01,2755260624.0
2005-09-15 15:15:00,93.02,93.043,92.965,92.99,1247382327.0
2005-09-15 15:30:00,92.987,93.034,92.927,92.975,1490575073.0
2005-09-15 15:45:00,93.005,93.07,92.889,92.94,1094806849.0
2005-09-15 16:00:00,92.92,93.105,92.92,93.085,1016989743.0
2005-09-15 16:15:00,93.085,93.09,92.94,92.97,2263585247.0
2005-09-15 16:30:00,92.97,92.975,92.745,92.845,1589827223.0
2005-09-15 16:45:00,92.84,92.865,92.745,92.805,1200943781.0
2005-09-15 17:00:00,92.815,92.97,92.76,92.943,1418257923.0
2005-09-15 17:15:00,92.945,93.03,92.92,92.99,1462396548.0
2005-09-15 17:30:00,92.985,93.035,92.919,93.02,2963617408.0
2005-09-15 17:45:00,93.035,93.135,93.015,93.1,1325789668.0
2005-09-15 18:00:00,93.115,93.27,93.06,93.255,1138115432.0
2005-09-15 18:15:00,93.26,93.32,93.222,93.237,1640451459.0
2005-09-15 18:30:00,93.225,93.26,93.128,93.185,1352639921.0
2005-09-15 18:45:00,93.185,93.245,93.138,93.24,996794731.0
2005-09-15 19:00:00,93.23,93.315,93.165,93.17,1508087270.0
2005-09-15 19:15:00,93.18,93.242,93.16,93.18,1148619760.0
2005-09-15 19:30:00,93.185,93.265,93.125,93.242,1234083257.0
2005-09-15 19:45:00,93.245,93.248,93.17,93.23,1163922566.0
2005-09-15 20:00:00,93.225,93.24,93.2,93.22,1244091069.0
2005-09-15 20:15:00,93.215,93.275,93.165,93.217,1088269285.0
2005-09-15 20:30:00,93.213,93.265,93.197,93.255,871614719.0
2005-09-15 20:45:00,93.257,93.325,93.245,93.31,1681137801.0
2005-09-15 21:00:00,93.315,93.385,93.287,93.365,1317328386.0
2005-09-15 21:15:00,93.352,93.41,93.352,93.41,1414268832.0
2005-09-15 21:30:00,93.4,93.415,93.343,93.363,890664258.0
2005-09-15 21:45:00,93.365,93.391,93.312,93.36,917057184.0
2005-09-15 22:00:00,93.37,93.42,93.343,93.395,1438632028.0
2005-09-15 22:15:00,93.39,93.4,93.33,93.355,1508304290.0
2005-09-15 22:30:00,93.343,93.371,93.28,93.355,897783140.0
2005-09-15 22:45:00,93.345,93.37,93.312,93.34,999832317.0
2005-09-15 23:15:00,93.34,93.38,93.333,93.36,454609304.0
2005-09-15 23:30:00,93.37,93.37,93.315,93.355,1145952120.0
2005-09-15 23:45:00,93.345,93.393,93.286,93.35,1192901281.0
2005-09-16 00:00:00,93.35,93.36,93.273,93.32,2200980287.0
2005-09-16 00:15:00,93.317,93.34,93.28,93.28,1111107912.0
2005-09-16 00:30:00,93.285,93.285,93.25,93.255,362608871.0
2005-09-16 00:45:00,93.275,93.303,93.245,93.275,1264128090.0
2005-09-16 01:00:00,93.28,93.31,93.265,93.293,1402390354.0
2005-09-16 01:15:00,93.295,93.34,93.255,93.305,1021459623.0
2005-09-16 01:30:00,93.305,93.415,93.301,93.365,1720430198.0
2005-09-16 01:45:00,93.365,93.461,93.34,93.363,1061585780.0
2005-09-16 02:00:00,93.36,93.455,93.33,93.445,983526709.0
2005-09-16 02:15:00,93.445,93.48,93.385,93.443,880533591.0
2005-09-16 02:30:00,93.455,93.465,93.39,93.43,1440837704.0
2005-09-16 02:45:00,93.435,93.436,93.353,93.4,1154120974.0
2005-09-16 03:00:00,93.39,93.428,93.34,93.428,923157841.0
2005-09-16 03:15:00,93.413,93.518,93.399,93.43,855415333.0
2005-09-16 03:30:00,93.44,93.44,93.355,93.392,1408641192.0
2005-09-16 03:45:00,93.405,93.41,93.357,93.405,1296504483.0
2005-09-16 04:00:00,93.4,93.41,93.345,93.387,1700910248.0
2005-09-16 04:15:00,93.375,93.425,93.358,93.403,862318282.0
2005-09-16 04:30:00,93.407,93.41,93.295,93.335,1000259267.0
2005-09-16 04:45:00,93.33,93.355,93.29,93.33,1016131135.0
2005-09-16 05:00:00,93.34,93.37,93.295,93.365,1149219330.0
2005-09-16 05:15:00,93.342,93.405,93.315,93.385,1200154812.0
2005-09-16 05:30:00,93.38,93.423,93.363,93.39,1126483007.0
2005-09-16 05:45:00,93.38,93.436,93.375,93.43,1519854536.0
2005-09-16 06:00:00,93.44,93.45,93.372,93.425,1022859580.0
2005-09-16 06:15:00,93.405,93.428,93.33,93.355,1355737784.0
2005-09-16 06:30:00,93.367,93.42,93.275,93.42,1679458183.0
2005-09-16 06:45:00,93.415,93.431,93.37,93.425,1117067261.0
2005-09-16 07:00:00,93.42,93.428,93.312,93.415,1289942528.0
2005-09-16 07:15:00,93.41,93.52,93.365,93.485,2839437655.0
2005-09-16 07:30:00,93.48,93.584,93.455,93.535,1367730874.0
2005-09-16 07:45:00,93.533,93.58,93.49,93.495,1378524633.0
2005-09-16 08:00:00,93.485,93.62,93.483,93.59,1196316043.0
2005-09-16 08:15:00,93.585,93.585,93.45,93.48,1589201459.0
2005-09-16 08:30:00,93.48,93.535,93.44,93.465,2179392462.0
2005-09-16 08:45:00,93.465,93.52,93.37,93.41,1012735030.0
2005-09-16 09:00:00,93.42,93.515,93.405,93.465,1080246363.0
2005-09-16 09:15:00,93.445,93.55,93.39,93.467,1476112525.0
2005-09-16 09:30:00,93.47,93.515,93.415,93.46,1273098828.0
2005-09-16 09:45:00,93.45,93.49,93.428,93.453,2789405040.0
2005-09-16 10:00:00,93.47,93.498,93.405,93.473,1375255164.0
2005-09-16 10:15:00,93.48,93.635,93.478,93.585,1728149347.0
2005-09-16 10:30:00,93.572,93.652,93.56,93.645,1903940984.0
2005-09-16 10:45:00,93.64,93.69,93.6,93.66,2843383493.0
2005-09-16 11:00:00,93.655,93.755,93.633,93.7,2655085646.0
2005-09-16 11:15:00,93.71,93.714,93.615,93.65,1305112530.0
2005-09-16 11:30:00,93.642,93.68,93.605,93.642,1075664268.0
2005-09-16 11:45:00,93.645,93.67,93.545,93.58,2122233743.0
2005-09-16 12:00:00,93.58,93.61,93.475,93.555,2492578810.0
2005-09-16 12:15:00,93.555,93.578,93.518,93.55,1277236487.0
2005-09-16 12:30:00,93.55,93.61,93.492,93.575,1647084365.0
2005-09-16 12:45:00,93.57,93.7,93.535,93.64,1170468579.0
2005-09-16 13:00:00,93.64,93.641,93.54,93.61,1689576789.0
2005-09-16 13:15:00,93.61,93.663,93.57,93.635,1171719276.0
2005-09-16 13:30:00,93.63,93.67,93.55,93.6,1811092206.0
2005-09-16 13:45:00,93.593,93.613,93.49,93.6,1691458526.0
2005-09-16 14:00:00,93.615,93.705,93.592,93.695,1185321277.0
2005-09-16 14:15:00,93.685,93.73,93.653,93.695,2043835306.0
2005-09-16 14:30:00,93.69,93.925,93.655,93.853,1373066646.0
2005-09-16 14:45:00,93.85,93.925,93.81,93.827,1493276893.0
2005-09-16 15:00:00,93.82,93.895,93.722,93.732,1815089516.0
2005-09-16 15:15:00,93.742,93.81,93.705,93.762,1983094946.0
2005-09-16 15:30:00,93.78,93.81,93.685,93.77,1040247356.0
2005-09-16 15:45:00,93.77,93.975,93.68,93.975,2141312152.0
2005-09-16 16:00:00,93.965,94.097,93.95,94.0,1866652397.0
2005-09-16 16:15:00,94.01,94.145,93.973,94.11,1880833871.0
2005-09-16 16:30:00,94.108,94.113,94.01,94.03,2359373163.0
2005-09-16 16:45:00,94.02,94.107,93.978,94.107,1599434474.0
2005-09-16 17:00:00,94.11,94.12,93.995,94.075,2108555027.0
2005-09-16 17:15:00,94.07,94.18,94.07,94.137,2042831992.0
2005-09-16 17:30:00,94.15,94.225,94.115,94.13,1056472044.0
2005-09-16 17:45:00,94.13,94.17,94.08,94.16,1670838068.0
2005-09-16 18:00:00,94.153,94.165,94.067,94.11,975469742.0
2005-09-16 18:15:00,94.115,94.22,94.1,94.15,1319442193.0
2005-09-16 18:30:00,94.16,94.22,94.132,94.205,1963575936.0
2005-09-16 18:45:00,94.21,94.285,94.18,94.26,2156167470.0
2005-09-16 19:00:00,94.26,94.29,94.22,94.27,1507347522.0
2005-09-16 19:15:00,94.277,94.296,94.226,94.278,1365716111.0
2005-09-16 19:30:00,94.28,94.355,94.245,94.295,1216602893.0
2005-09-16 19:45:00,94.295,94.362,94.275,94.353,1204359564.0
2005-09-16 20:00:00,94.353,94.435,94.27,94.405,1058341041.0
2005-09-16 20:15:00,94.405,94.48,94.392,94.475,1686385881.0
2005-09-16 20:30:00,94.475,94.483,94.343,94.375,1000338893.0
2005-09-16 20:45:00,94.373,94.463,94.364,94.4,1362384677.0
2005-09-16 21:00:00,94.365,94.397,94.325,94.38,1390833195.0
2005-09-16 21:15:00,94.372,94.424,94.36,94.365,1742520672.0
2005-09-16 21:30:00,94.36,94.374,94.317,94.357,1115202305.0
2005-09-16 21:45:00,94.355,94.485,94.35,94.44,2228768607.0
2005-09-16 22:00:00,94.44,94.46,94.317,94.355,1164947308.0
2005-09-16 22:15:00,94.365,94.367,94.308,94.34,1155125933.0
2005-09-16 22:30:00,94.33,94.345,94.33,94.34,212251472.0
2005-09-18 23:00:00,94.34,94.34,94.285,94.297,455446546.0
2005-09-18 23:15:00,94.295,94.316,94.257,94.28,483346106.0
2005-09-18 23:30:00,94.275,94.296,94.26,94.287,818056133.0
2005-09-18 23:45:00,94.297,94.315,94.265,94.29,1282794627.0
2005-09-19 00:00:00,94.29,94.375,94.263,94.365,747231413.0
2005-09-19 00:15:00,94.365,94.49,94.315,94.44,1487323189.0
2005-09-19 00:30:00,94.44,94.445,94.35,94.405,831902024.0
2005-09-19 00:45:00,94.415,94.445,94.334,94.335,1236550954.0
2005-09-19 01:00:00,94.3,94.425,94.3,94.417,1667038281.0
2005-09-19 01:15:00,94.405,94.452,94.39,94.423,841318866.0
2005-09-19 01:30:00,94.427,94.473,94.412,94.463,1219777622.0
2005-09-19 01:45:00,94.48,94.552,94.47,94.495,993473481.0
2005-09-19 02:00:00,94.495,94.516,94.35,94.4,1046294662.0
2005-09-19 02:15:00,94.393,94.41,94.336,94.397,1236771866.0
2005-09-19 02:30:00,94.393,94.436,94.36,94.415,755087303.0
2005-09-19 02:45:00,94.427,94.445,94.397,94.4,1926947755.0
2005-09-19 03:00:00,94.405,94.45,94.395,94.445,1248228299.0
2005-09-19 03:15:00,94.44,94.445,94.362,94.39,1016156484.0
2005-09-19 03:30:00,94.39,94.43,94.335,94.415,1452896485.0
2005-09-19 03:45:00,94.415,94.435,94.402,94.41,821259724.0
2005-09-19 04:00:00,94.41,94.435,94.395,94.417,1251582206.0
2005-09-19 04:15:00,94.407,94.439,94.393,94.415,1991566677.0
2005-09-19 04:30:00,94.425,94.439,94.38,94.405,1139442651.0
2005-09-19 04:45:00,94.407,94.428,94.372,94.4,355854098.0
2005-09-19 05:00:00,94.392,94.405,94.323,94.36,2055612103.0
2005-09-19 05:15:00,94.36,94.393,94.35,94.35,1255669632.0
2005-09-19 05:30:00,94.36,94.395,94.35,94.385,1033601223.0
2005-09-19 05:45:00,94.375,94.399,94.325,94.39,1119486727.0
2005-09-19 06:00:00,94.39,94.4,94.355,94.37,1932587576.0
2005-09-19 06:15:00,94.37,94.395,94.277,94.3,1022058343.0
2005-09-19 06:30:00,94.305,94.315,94.242,94.242,1804997245.0
2005-09-19 06:45:00,94.25,94.272,94.145,94.155,1395758190.0
2005-09-19 07:00:00,94.16,94.305,94.157,94.283,1360228976.0
2005-09-19 07:15:00,94.285,94.35,94.215,94.235,957204605.0
2005-09-19 07:30:00,94.235,94.315,94.179,94.295,1713943043.0
2005-09-19 07:45:00,94.295,94.425,94.284,94.403,1039800838.0
2005-09-19 08:00:00,94.413,94.43,94.285,94.395,1211190336.0
2005-09-19 08:15:00,94.395,94.43,94.264,94.34,1151037329.0
2005-09-19 08:30:00,94.355,94.405,94.327,94.327,1348237990.0
2005-09-19 08:45:00,94.32,94.355,94.258,94.31,1376446621.0
2005-09-19 09:00:00,94.31,94.323,94.22,94.24,1667486802.0
2005-09-19 09:15:00,94.235,94.315,94.225,94.29,1910867324.0
2005-09-19 09:30:00,94.29,94.355,94.257,94.305,1267488348.0
2005-09-19 09:45:00,94.3,94.375,94.285,94.293,948131078.0
2005-09-19 10:00:00,94.3,94.425,94.3,94.39,1688127665.0
2005-09-19 10:15:00,94.39,94.425,94.315,94.36,1071548513.0
2005-09-19 10:30:00,94.357,94.44,94.31,94.31,2011087432.0
2005-09-19 10:45:00,94.315,94.36,94.225,94.32,2118465824.0
2005-09-19 11:00:00,94.317,94.39,94.317,94.39,1571832029.0
2005-09-19 11:15:00,94.39,94.421,94.35,94.408,2346959015.0
2005-09-19 11:30:00,94.41,94.425,94.308,94.36,1863202321.0
2005-09-19 11:45:00,94.36,94.391,94.318,94.375,1848559814.0
2005-09-19 12:00:00,94.385,94.43,94.337,94.4,2234352724.0
2005-09-19 12:15:00,94.4,94.41,94.303,94.34,892248678.0
2005-09-19 12:30:00,94.332,94.365,94.225,94.272,2023396951.0
2005-09-19 12:45:00,94.272,94.33,94.212,94.33,1868373095.0
2005-09-19 13:00:00,94.337,94.347,94.235,94.29,1534637355.0
2005-09-19 13:15:00,94.313,94.345,94.24,94.27,1341263239.0
2005-09-19 13:30:00,94.275,94.352,94.205,94.315,2076397049.0
2005-09-19 13:45:00,94.325,94.387,94.281,94.375,1175534635.0
2005-09-19 14:00:00,94.37,94.515,94.37,94.493,1757081046.0
2005-09-19 14:15:00,94.5,94.535,94.433,94.48,1792433075.0
2005-09-19 14:30:00,94.485,94.543,94.48,94.51,1151947783.0
2005-09-19 14:45:00,94.52,94.583,94.477,94.58,1675741522.0
2005-09-19 15:00:00,94.58,94.73,94.58,94.64,1162650468.0
2005-09-19 15:15:00,94.645,94.65,94.54,94.61,1679126765.0
2005-09-19 15:30:00,94.61,94.73,94.56,94.675,1295218361.0
2005-09-19 15:45:00,94.675,94.93,94.66,94.92,2489557609.0
2005-09-19 16:00:00,94.92,94.925,94.832,94.865,2168902567.0
2005-09-19 16:15:00,94.852,94.915,94.735,94.812,1078827611.0
2005-09-19 16:30:00,94.82,94.943,94.8,94.84,1275438989.0
2005-09-19 16:45:00,94.83,94.935,94.797,94.935,2601597006.0
2005-09-19 17:00:00,94.94,95.043,94.865,94.96,2873045440.0
2005-09-19 17:15:00,94.975,95.15,94.92,95.112,1854800325.0
2005-09-19 17:30:00,95.125,95.135,94.935,94.98,1802949059.0
2005-09-19 17:45:00,94.983,95.18,94.953,95.18,1437374057.0
2005-09-19 18:00:00,95.173,95.31,95.12,95.29,2808388060.0
2005-09-19 18:15:00,95.3,95.375,95.255,95.29,1279462543.0
2005-09-19 18:30:00,95.287,95.345,95.255,95.275,1516980326.0
2005-09-19 18:45:00,95.305,95.47,95.288,95.42,1075335057.0
2005-09-19 19:00:00,95.41,95.46,95.361,95.415,978321722.0
2005-09-19 19:15:00,95.415,95.431,95.332,95.42,2129732986.0
2005-09-19 19:30:00,95.42,95.435,95.347,95.395,1586325771.0
2005-09-19 19:45:00,95.4,95.506,95.375,95.465,1183127410.0
2005-09-19 20:00:00,95.475,95.48,95.379,95.383,1416993766.0
2005-09-19 20:15:00,95.385,95.436,95.355,95.41,1375212371.0
2005-09-19 20:30:00,95.415,95.45,95.348,95.39,2774994316.0
2005-09-19 20:45:00,95.395,95.409,95.345,95.38,1290624570.0
2005-09-19 21:00:00,95.385,95.417,95.362,95.385,1103201445.0
2005-09-19 21:15:00,95.39,95.415,95.333,95.377,1589581347.0
2005-09-19 21:30:00,95.365,95.435,95.319,95.355,1362085705.0
2005-09-19 21:45:00,95.385,95.404,95.315,95.355,958574932.0
2005-09-19 22:00:00,95.34,95.365,95.303,95.33,1571632733.0
2005-09-19 22:15:00,95.34,95.36,95.297,95.35,1138121560.0
2005-09-19 22:30:00,95.345,95.415,95.285,95.372,1151199393.0
2005-09-19 22:45:00,95.375,95.475,95.342,95.46,1140564017.0
2005-09-19 23:15:00,95.458,95.49,95.435,95.487,774222776.0
2005-09-19 23:30:00,95.483,95.483,95.373,95.425,859295604.0
2005-09-19 23:45:00,95.427,95.433,95.38,95.41,1677051353.0
2005-09-20 00:00:00,95.415,95.455,95.405,95.455,1282248655.0
2005-09-20 00:15:00,95.442,95.485,95.425,95.46,882533646.0
2005-09-20 00:30:00,95.45,95.5,95.425,95.47,879833884.0
2005-09-20 00:45:00,95.462,95.462,95.28,95.315,666729641.0
2005-09-20 01:00:00,95.32,95.375,95.305,95.35,851170905.0
2005-09-20 01:15:00,95.355,95.415,95.32,95.405,1030258096.0
2005-09-20 01:30:00,95.4,95.465,95.343,95.465,864110335.0
2005-09-20 01:45:00,95.455,95.474,95.38,95.47,972404939.0
2005-09-20 02:00:00,95.47,95.545,95.45,95.465,991032090.0
2005-09-20 02:15:00,95.475,95.495,95.4,95.425,960588868.0
2005-09-20 02:30:00,95.415,95.465,95.377,95.377,2192994341.0
2005-09-20 02:45:00,95.39,95.48,95.315,95.33,1258644135.0
2005-09-20 03:00:00,95.335,95.394,95.24,95.275,846126579.0
2005-09-20 03:15:00,95.275,95.293,95.147,95.18,1011069606.0
2005-09-20 03:30:00,95.19,95.219,95.125,95.202,781691581.0
2005-09-20 03:45:00,95.215,95.25,95.197,95.205,1309622463.0
2005-09-20 04:00:00,95.2,95.305,95.2,95.297,1891742067.0
2005-09-20 04:15:00,95.295,95.325,95.265,95.303,828402434.0
2005-09-20 04:30:00,95.307,95.31,95.255,95.295,1113741687.0
2005-09-20 04:45:00,95.275,95.305,95.23,95.27,610829551.0
2005-09-20 05:00:00,95.27,95.32,95.265,95.305,1050013704.0
2005-09-20 05:15:00,95.302,95.318,95.255,95.31,1069308263.0
2005-09-20 05:30:00,95.3,95.31,95.255,95.27,1111981490.0
2005-09-20 05:45:00,95.26,95.321,95.259,95.31,1559983426.0
2005-09-20 06:00:00,95.32,95.32,95.203,95.245,915568845.0
2005-09-20 06:15:00,95.235,95.27,95.162,95.205,1353297562.0
2005-09-20 06:30:00,95.217,95.235,95.165,95.2,1630191844.0
2005-09-20 06:45:00,95.195,95.23,95.187,95.225,1100715935.0
2005-09-20 07:00:00,95.22,95.295,95.217,95.245,1364359217.0
2005-09-20 07:15:00,95.24,95.31,95.224,95.275,2698048491.0
2005-09-20 07:30:00,95.28,95.292,95.215,95.25,1420859999.0
2005-09-20 07:45:00,95.253,95.305,95.225,95.285,1430992329.0
2005-09-20 08:00:00,95.275,95.285,95.19,95.24,1139271810.0
2005-09-20 08:15:00,95.235,95.265,95.13,95.13,1527014629.0
2005-09-20 08:30:00,95.13,95.233,95.1,95.175,2081381254.0
2005-09-20 08:45:00,95.175,95.27,95.133,95.21,874103781.0
2005-09-20 09:00:00,95.21,95.25,95.165,95.215,1067871886.0
2005-09-20 09:15:00,95.185,95.256,95.153,95.197,1496513283.0
2005-09-20 09:30:00,95.21,95.321,95.188,95.29,1277565953.0
2005-09-20 09:45:00,95.28,95.38,95.22,95.233,2780285168.0
2005-09-20 10:00:00,95.23,95.264,95.12,95.173,1439276623.0
2005-09-20 10:15:00,95.17,95.247,95.165,95.225,1816249846.0
2005-09-20 10:30:00,95.212,95.24,95.18,95.195,1799506471.0
2005-09-20 10:45:00,95.19,95.335,95.18,95.29,2897305095.0
2005-09-20 11:00:00,95.295,95.367,95.27,95.36,2559060342.0
2005-09-20 11:15:00,95.36,95.4,95.327,95.34,1285805594.0
2005-09-20 11:30:00,95.332,95.4,95.288,95.312,1083663762.0
2005-09-20 11:45:00,95.315,95.39,95.315,95.39,2220166651.0
2005-09-20 12:00:00,95.4,95.4,95.325,95.355,2559898429.0
2005-09-20 12:15:00,95.355,95.435,95.34,95.41,1342938909.0
2005-09-20 12:30:00,95.41,95.425,95.348,95.415,1706872526.0
2005-09-20 12:45:00,95.41,95.45,95.265,95.45,1145026597.0
2005-09-20 13:00:00,95.45,95.5,95.261,95.29,1681591068.0
2005-09-20 13:15:00,95.29,95.39,95.29,95.335,1133598149.0
2005-09-20 13:30:00,95.33,95.457,95.33,95.43,1798737213.0
2005-09-20 13:45:00,95.433,95.505,95.405,95.46,1718582112.0
2005-09-20 14:00:00,95.475,95.515,95.417,95.515,1163833901.0
2005-09-20 14:15:00,95.505,95.525,95.375,95.415,2084109621.0
2005-09-20 14:30:00,95.41,95.483,95.335,95.483,1317202813.0
2005-09-20 14:45:00,95.48,95.565,95.46,95.547,1491571713.0
2005-09-20 15:00:00,95.55,95.633,95.49,95.532,1831821174.0
2005-09-20 15:15:00,95.532,95.56,95.433,95.502,2060887308.0
2005-09-20 15:30:00,95.51,95.51,95.325,95.36,981386957.0
2005-09-20 15:45:00,95.345,95.395,95.225,95.265,2227871056.0
2005-09-20 16:00:00,95.255,95.275,95.163,95.19,1834935579.0
2005-09-20 16:15:00,95.2,95.325,95.195,95.3,1861705738.0
2005-09-20 16:30:00,95.298,95.34,95.212,95.27,2423884186.0
2005-09-20 16:45:00,95.27,95.335,95.25,95.307,1483529371.0
2005-09-20 17:00:00,95.31,95.31,95.195,95.265,2166807345.0
2005-09-20 17:15:00,95.26,95.304,95.193,95.247,1961920437.0
2005-09-20 17:30:00,95.25,95.315,95.245,95.27,1035781945.0
2005-09-20 17:45:00,95.28,95.321,95.25,95.27,1610251247.0
2005-09-20 18:00:00,95.263,95.37,95.263,95.35,933550407.0
2005-09-20 18:15:00,95.355,95.443,95.335,95.42,1902732341.0
2005-09-20 18:30:00,95.41,95.505,95.392,95.485,1735952754.0
2005-09-20 18:45:00,95.48,95.5,95.445,95.46,1721609719.0
2005-09-20 19:00:00,95.46,95.471,95.309,95.35,1403096435.0
2005-09-20 19:15:00,95.357,95.405,95.311,95.395,1331019896.0
2005-09-20 19:30:00,95.39,95.429,95.339,95.425,1117046920.0
2005-09-20 19:45:00,95.425,95.485,95.392,95.443,1148341424.0
2005-09-20 20:00:00,95.433,95.472,95.355,95.365,967059713.0
2005-09-20 20:15:00,95.365,95.675,95.36,95.655,1714890091.0
2005-09-20 20:30:00,95.645,95.76,95.612,95.685,1021962887.0
2005-09-20 20:45:00,95.683,95.723,95.61,95.65,1356612239.0
2005-09-20 21:00:00,95.665,95.733,95.64,95.69,1368365180.0
2005-09-20 21:15:00,95.682,95.735,95.675,95.695,1791199545.0
2005-09-20 21:30:00,95.69,95.709,95.632,95.653,1076384418.0
2005-09-20 21:45:00,95.65,95.69,95.605,95.62,1927013343.0
2005-09-20 22:00:00,95.62,95.67,95.565,95.645,1117436266.0
2005-09-20 22:15:00,95.665,95.678,95.56,95.6,1012261102.0
2005-09-20 22:30:00,95.59,95.665,95.59,95.61,1271638577.0
2005-09-20 22:45:00,95.61,95.625,95.566,95.582,2053238642.0
2005-09-20 23:15:00,95.585,95.745,95.585,95.725,454906450.0
2005-09-20 23:30:00,95.735,95.775,95.667,95.737,2218169161.0
2005-09-20 23:45:00,95.747,95.747,95.695,95.72,1171776917.0
2005-09-21 00:00:00,95.72,95.805,95.703,95.765,790764431.0
2005-09-21 00:15:00,95.765,95.766,95.645,95.7,1438552870.0
2005-09-21 00:30:00,95.71,95.735,95.68,95.71,1074761524.0
2005-09-21 00:45:00,95.715,95.74,95.685,95.705,1279491106.0
2005-09-21 01:00:00,95.7,95.74,95.675,95.717,1930311693.0
2005-09-21 01:15:00,95.715,95.725,95.64,95.643,771046875.0
2005-09-21 01:30:00,95.647,95.682,95.63,95.643,1247390158.0
2005-09-21 01:45:00,95.65,95.665,95.59,95.635,1061658151.0
2005-09-21 02:00:00,95.635,95.7,95.602,95.7,1002959007.0
2005-09-21 02:15:00,95.693,95.715,95.64,95.687,1229798779.0
2005-09-21 02:30:00,95.683,95.715,95.575,95.635,789468385.0
2005-09-21 02:45:00,95.617,95.683,95.6,95.63,1923075385.0
2005-09-21 03:00:00,95.665,95.678,95.605,95.625,1271971507.0
2005-09-21 03:15:00,95.62,95.64,95.59,95.62,1068567020.0
2005-09-21 03:30:00,95.61,95.735,95.582,95.675,1422503508.0
2005-09-21 03:45:00,95.675,95.745,95.668,95.69,716061944.0
2005-09-21 04:00:00,95.69,95.743,95.67,95.737,1139807624.0
2005-09-21 04:15:00,95.727,95.765,95.705,95.735,2143619556.0
2005-09-21 04:30:00,95.745,95.78,95.7,95.74,534317339.0
2005-09-21 04:45:00,95.74,95.755,95.707,95.72,528447269.0
2005-09-21 05:00:00,95.722,95.755,95.658,95.69,2057939625.0
2005-09-21 05:15:00,95.69,95.715,95.64,95.66,1072494079.0
2005-09-21 05:30:00,95.657,95.675,95.59,95.665,800784131.0
2005-09-21 05:45:00,95.655,95.746,95.606,95.72,1022623106.0
2005-09-21 06:00:00,95.72,95.74,95.652,95.67,1965424759.0
2005-09-21 06:15:00,95.673,95.695,95.657,95.67,1009387126.0
2005-09-21 06:30:00,95.675,95.695,95.595,95.645,1621871019.0
2005-09-21 06:45:00,95.635,95.655,95.54,95.575,1264378306.0
2005-09-21 07:00:00,95.57,95.61,95.462,95.483,1195998108.0
2005-09-21 07:15:00,95.495,95.563,95.432,95.535,982770184.0
2005-09-21 07:30:00,95.545,95.61,95.482,95.555,1140065433.0
2005-09-21 07:45:00,95.555,95.62,95.53,95.603,994076236.0
2005-09-21 08:00:00,95.608,95.615,95.525,95.545,702530006.0
2005-09-21 08:15:00,95.545,95.64,95.5,95.54,1079392871.0
2005-09-21 08:30:00,95.535,95.637,95.45,95.547,1315587411.0
2005-09-21 08:45:00,95.54,95.565,95.47,95.49,1433557221.0
2005-09-21 09:00:00,95.49,95.57,95.49,95.51,1738381075.0
2005-09-21 09:15:00,95.505,95.55,95.428,95.49,1747654508.0
2005-09-21 09:30:00,95.48,95.51,95.335,95.365,1908576940.0
2005-09-21 09:45:00,95.362,95.418,95.305,95.393,948959958.0
2005-09-21 10:00:00,95.4,95.437,95.315,95.34,1496769055.0
2005-09-21 10:15:00,95.34,95.363,95.131,95.24,971969913.0
2005-09-21 10:30:00,95.237,95.275,95.145,95.19,1885046952.0
2005-09-21 10:45:00,95.195,95.25,95.118,95.122,1965639481.0
2005-09-21 11:00:00,95.125,95.32,95.122,95.26,1547601433.0
2005-09-21 11:15:00,95.26,95.287,95.185,95.218,2383965183.0
2005-09-21 11:30:00,95.22,95.31,95.2,95.28,1894795705.0
2005-09-21 11:45:00,95.27,95.41,95.259,95.345,1856374333.0
2005-09-21 12:00:00,95.345,95.372,95.27,95.355,2121178764.0
2005-09-21 12:15:00,95.36,95.375,95.238,95.24,949984781.0
2005-09-21 12:30:00,95.252,95.28,95.171,95.262,2002888018.0
2005-09-21 12:45:00,95.262,95.285,95.155,95.27,1724138354.0
2005-09-21 13:00:00,95.257,95.355,95.255,95.32,1517722694.0
2005-09-21 13:15:00,95.313,95.338,95.263,95.31,1191563056.0
2005-09-21 13:30:00,95.315,95.365,95.185,95.295,2125093982.0
2005-09-21 13:45:00,95.305,95.37,95.145,95.205,1164158916.0
2005-09-21 14:00:00,95.2,95.263,95.122,95.263,1717750227.0
2005-09-21 14:15:00,95.26,95.275,95.135,95.18,1710118433.0
2005-09-21 14:30:00,95.185,95.35,95.175,95.21,1139607316.0
2005-09-21 14:45:00,95.21,95.253,95.185,95.22,1663594630.0
2005-09-21 15:00:00,95.22,95.26,95.133,95.25,1127558467.0
2005-09-21 15:15:00,95.255,95.41,95.225,95.332,1670005148.0
2005-09-21 15:30:00,95.34,95.36,95.24,95.275,1305703451.0
2005-09-21 15:45:00,95.285,95.285,95.156,95.23,2569056287.0
2005-09-21 16:00:00,95.22,95.235,95.093,95.235,2176336939.0
2005-09-21 16:15:00,95.232,95.232,95.13,95.172,1106766081.0
2005-09-21 16:30:00,95.18,95.235,95.153,95.19,1344702657.0
2005-09-21 16:45:00,95.18,95.22,95.115,95.185,2591957090.0
2005-09-21 17:00:00,95.2,95.21,95.105,95.12,3057737929.0
2005-09-21 17:15:00,95.125,95.147,95.063,95.072,1775840342.0
2005-09-21 17:30:00,95.095,95.095,94.947,95.02,1798748034.0
2005-09-21 17:45:00,95.033,95.225,95.003,95.21,1425665648.0
2005-09-21 18:00:00,95.203,95.253,95.085,95.12,2738434846.0
2005-09-21 18:15:00,95.14,95.202,95.103,95.175,1240345600.0
2005-09-21 18:30:00,95.177,95.32,95.162,95.255,1491615354.0
2005-09-21 18:45:00,95.275,95.303,95.185,95.24,1072125463.0
2005-09-21 19:00:00,95.22,95.24,95.175,95.205,858758860.0
2005-09-21 19:15:00,95.195,95.195,95.046,95.08,2012344432.0
2005-09-21 19:30:00,95.09,95.16,95.015,95.125,1379198098.0
2005-09-21 19:45:00,95.13,95.153,95.088,95.135,1147318301.0
2005-09-21 20:00:00,95.145,95.175,95.115,95.153,1461510154.0
2005-09-21 20:15:00,95.16,95.164,95.059,95.08,1423100160.0
2005-09-21 20:30:00,95.085,95.135,95.045,95.08,2614396238.0
2005-09-21 20:45:00,95.09,95.113,95.032,95.1,1337057903.0
2005-09-21 21:00:00,95.095,95.163,95.085,95.105,1082999463.0
2005-09-21 21:15:00,95.11,95.12,95.025,95.107,1664422394.0
2005-09-21 21:30:00,95.095,95.12,95.065,95.085,1348114126.0
2005-09-21 21:45:00,95.095,95.17,95.05,95.14,937203288.0
2005-09-21 22:00:00,95.13,95.225,95.087,95.17,1523361920.0
2005-09-21 22:15:00,95.19,95.27,95.15,95.22,1017815761.0
2005-09-21 22:30:00,95.23,95.335,95.215,95.272,1073623831.0
2005-09-21 22:45:00,95.275,95.319,95.22,95.29,1020571066.0
2005-09-21 23:15:00,95.285,95.345,95.283,95.337,620639557.0
2005-09-21 23:30:00,95.333,95.333,95.233,95.265,814728073.0
2005-09-21 23:45:00,95.267,95.355,95.245,95.33,1864441409.0
2005-09-22 00:00:00,95.335,95.365,95.33,95.355,1289886219.0
2005-09-22 00:15:00,95.342,95.35,95.31,95.33,731700075.0
2005-09-22 00:30:00,95.32,95.413,95.288,95.395,990994426.0
2005-09-22 00:45:00,95.395,95.415,95.355,95.415,857294758.0
2005-09-22 01:00:00,95.41,95.43,95.34,95.4,1243063373.0
2005-09-22 01:15:00,95.387,95.42,95.338,95.365,2168051015.0
2005-09-22 01:30:00,95.375,95.375,95.285,95.295,948021367.0
2005-09-22 01:45:00,95.287,95.335,95.205,95.26,933558298.0
2005-09-22 02:00:00,95.26,95.365,95.24,95.297,846586405.0
2005-09-22 02:15:00,95.295,95.345,95.255,95.285,934686714.0
2005-09-22 02:30:00,95.275,95.445,95.275,95.397,1469250088.0
2005-09-22 02:45:00,95.42,95.548,95.4,95.51,1054891468.0
2005-09-22 03:00:00,95.515,95.629,95.435,95.615,848873552.0
2005-09-22 03:15:00,95.615,95.632,95.525,95.58,892289030.0
2005-09-22 03:30:00,95.59,95.62,95.495,95.542,715791939.0
2005-09-22 03:45:00,95.555,95.65,95.535,95.625,1254779437.0
2005-09-22 04:00:00,95.63,95.67,95.535,95.597,1802624860.0
2005-09-22 04:15:00,95.595,95.651,95.545,95.563,808421082.0
2005-09-22 04:30:00,95.557,95.613,95.523,95.593,985235573.0
2005-09-22 04:45:00,95.6,95.671,95.555,95.643,935748333.0
2005-09-22 05:00:00,95.66,95.665,95.583,95.605,938445642.0
2005-09-22 05:15:00,95.612,95.668,95.575,95.65,1079220850.0
2005-09-22 05:30:00,95.64,95.67,95.62,95.67,1020046614.0
2005-09-22 05:45:00,95.66,95.66,95.597,95.64,1467150968.0
2005-09-22 06:00:00,95.64,95.671,95.593,95.645,965448221.0
2005-09-22 06:15:00,95.635,95.66,95.564,95.565,1333786935.0
2005-09-22 06:30:00,95.567,95.67,95.535,95.62,1678264036.0
2005-09-22 06:45:00,95.615,95.655,95.555,95.595,1071564777.0
2005-09-22 07:00:00,95.58,95.625,95.555,95.59,1351729072.0
2005-09-22 07:15:00,95.58,95.635,95.555,95.585,2643299411.0
2005-09-22 07:30:00,95.59,95.624,95.559,95.59,1328140789.0
2005-09-22 07:45:00,95.603,95.637,95.56,95.585,1478953044.0
2005-09-22 08:00:00,95.575,95.583,95.44,95.48,1124682977.0
2005-09-22 08:15:00,95.475,95.49,95.415,95.44,1353250852.0
2005-09-22 08:30:00,95.43,95.52,95.405,95.495,1962806509.0
2005-09-22 08:45:00,95.495,95.51,95.376,95.43,837991623.0
2005-09-22 09:00:00,95.45,95.49,95.315,95.315,1105253817.0
2005-09-22 09:15:00,95.285,95.425,95.285,95.357,1450858473.0
2005-09-22 09:30:00,95.345,95.385,95.3,95.34,1289085068.0
2005-09-22 09:45:00,95.33,95.55,95.315,95.403,2752379277.0
2005-09-22 10:00:00,95.4,95.462,95.375,95.423,1446614884.0
2005-09-22 10:15:00,95.42,95.58,95.405,95.545,1723817191.0
2005-09-22 10:30:00,95.532,95.543,95.411,95.425,1765182415.0
2005-09-22 10:45:00,95.42,95.545,95.377,95.5,3082674868.0
2005-09-22 11:00:00,95.495,95.58,95.46,95.53,2580358292.0
2005-09-22 11:15:00,95.5,95.55,95.413,95.45,1362888332.0
2005-09-22 11:30:00,95.442,95.5,95.408,95.472,1111284987.0
2005-09-22 11:45:00,95.475,95.56,95.45,95.51,2185174800.0
2005-09-22 12:00:00,95.51,95.647,95.465,95.575,2453318998.0
2005-09-22 12:15:00,95.575,95.74,95.57,95.74,1312168921.0
2005-09-22 12:30:00,95.732,95.775,95.586,95.625,1660069138.0
2005-09-22 12:45:00,95.62,95.657,95.567,95.6,1067513588.0
2005-09-22 13:00:00,95.6,95.645,95.505,95.6,1632941452.0
2005-09-22 13:15:00,95.6,95.605,95.403,95.415,1156886498.0
2005-09-22 13:30:00,95.42,95.468,95.332,95.373,1606297620.0
2005-09-22 13:45:00,95.363,95.373,95.255,95.27,1661860382.0
2005-09-22 14:00:00,95.285,95.36,95.254,95.355,1162183825.0
2005-09-22 14:15:00,95.345,95.408,95.257,95.305,2039552444.0
2005-09-22 14:30:00,95.31,95.46,95.273,95.413,1197321821.0
2005-09-22 14:45:00,95.403,95.52,95.373,95.437,1501918051.0
2005-09-22 15:00:00,95.44,95.485,95.375,95.462,1658158427.0
2005-09-22 15:15:00,95.462,95.535,95.407,95.502,1985916387.0
2005-09-22 15:30:00,95.51,95.54,95.435,95.5,978871674.0
2005-09-22 15:45:00,95.495,95.58,95.442,95.565,2192478323.0
2005-09-22 16:00:00,95.555,95.67,95.535,95.63,1805395317.0
2005-09-22 16:15:00,95.64,95.64,95.41,95.43,1886837764.0
2005-09-22 16:30:00,95.428,95.54,95.39,95.54,2306761866.0
2005-09-22 16:45:00,95.53,95.6,95.49,95.532,1453894374.0
2005-09-22 17:00:00,95.55,95.557,95.37,95.385,2190838564.0
2005-09-22 17:15:00,95.38,95.535,95.33,95.517,1908660705.0
2005-09-22 17:30:00,95.52,95.59,95.455,95.59,953580005.0
2005-09-22 17:45:00,95.59,95.66,95.535,95.66,1353368703.0
2005-09-22 18:00:00,95.653,95.685,95.545,95.572,822244123.0
2005-09-22 18:15:00,95.575,95.63,95.562,95.61,1876031859.0
2005-09-22 18:30:00,95.61,95.625,95.58,95.605,929013165.0
2005-09-22 18:45:00,95.61,95.61,95.512,95.55,1717603638.0
2005-09-22 19:00:00,95.55,95.555,95.444,95.48,1415729892.0
2005-09-22 19:15:00,95.467,95.53,95.424,95.515,1233792611.0
2005-09-22 19:30:00,95.51,95.575,95.465,95.475,1068112448.0
2005-09-22 19:45:00,95.485,95.525,95.385,95.385,792112441.0
2005-09-22 20:00:00,95.423,95.495,95.365,95.385,908455118.0
2005-09-22 20:15:00,95.385,95.43,95.275,95.425,874654957.0
2005-09-22 20:30:00,95.425,95.44,95.33,95.335,871576881.0
2005-09-22 20:45:00,95.333,95.433,95.315,95.41,1191371030.0
2005-09-22 21:00:00,95.395,95.455,95.39,95.44,1278807570.0
2005-09-22 21:15:00,95.445,95.455,95.385,95.425,1638077764.0
2005-09-22 21:30:00,95.42,95.443,95.393,95.423,916295298.0
2005-09-22 21:45:00,95.43,95.435,95.38,95.43,1891142072.0
2005-09-22 22:00:00,95.42,95.445,95.355,95.395,982308982.0
2005-09-22 22:15:00,95.405,95.445,95.36,95.415,955207752.0
2005-09-22 22:30:00,95.415,95.425,95.345,95.37,1142857363.0
2005-09-22 22:45:00,95.37,95.385,95.29,95.322,1964595984.0
2005-09-22 23:15:00,95.325,95.325,95.145,95.175,326328896.0
2005-09-22 23:30:00,95.165,95.235,95.119,95.217,1794947013.0
2005-09-22 23:45:00,95.227,95.235,95.163,95.18,758646035.0
2005-09-23 00:00:00,95.185,95.225,95.175,95.185,758315227.0
2005-09-23 00:15:00,95.185,95.25,95.172,95.22,962712990.0
2005-09-23 00:30:00,95.23,95.28,95.22,95.27,888692257.0
2005-09-23 00:45:00,95.275,95.275,95.19,95.245,1268437101.0
2005-09-23 01:00:00,95.24,95.27,95.217,95.237,1825783285.0
2005-09-23 01:15:00,95.235,95.255,95.21,95.233,777608865.0
2005-09-23 01:30:00,95.237,95.255,95.21,95.233,1074988276.0
2005-09-23 01:45:00,95.24,95.275,95.185,95.235,918566378.0
2005-09-23 02:00:00,95.222,95.25,95.163,95.2,1998375671.0
2005-09-23 02:15:00,95.2,95.227,95.165,95.185,797945316.0
2005-09-23 02:30:00,95.185,95.195,95.082,95.135,747159580.0
2005-09-23 02:45:00,95.125,95.189,95.075,95.16,976124441.0
2005-09-23 03:00:00,95.16,95.185,95.13,95.17,1234376298.0
2005-09-23 03:15:00,95.165,95.165,95.085,95.12,789160095.0
2005-09-23 03:30:00,95.135,95.167,95.045,95.145,1511427367.0
2005-09-23 03:45:00,95.13,95.143,95.077,95.105,832294719.0
2005-09-23 04:00:00,95.11,95.12,95.062,95.103,813147502.0
2005-09-23 04:15:00,95.105,95.117,95.053,95.115,297079090.0
2005-09-23 04:30:00,95.115,95.145,95.08,95.115,343795353.0
2005-09-23 04:45:00,95.115,95.145,95.075,95.123,816255641.0
2005-09-23 05:00:00,95.125,95.189,95.085,95.165,760413950.0
2005-09-23 05:15:00,95.17,95.185,95.105,95.15,955651246.0
2005-09-23 05:30:00,95.155,95.155,95.039,95.085,861888849.0
2005-09-23 05:45:00,95.07,95.171,95.065,95.16,1362252849.0
2005-09-23 06:00:00,95.16,95.19,95.14,95.16,1802022305.0
2005-09-23 06:15:00,95.165,95.18,95.128,95.18,883091608.0
2005-09-23 06:30:00,95.18,95.225,95.138,95.195,1901717682.0
2005-09-23 06:45:00,95.195,95.26,95.145,95.223,873515125.0
2005-09-23 07:00:00,95.23,95.232,95.182,95.21,1305503511.0
2005-09-23 07:15:00,95.205,95.215,95.14,95.19,841552640.0
2005-09-23 07:30:00,95.187,95.225,95.135,95.2,1582350581.0
2005-09-23 07:45:00,95.195,95.24,95.155,95.23,2124139454.0
2005-09-23 08:00:00,95.222,95.306,95.221,95.26,1453166060.0
2005-09-23 08:15:00,95.26,95.275,95.138,95.168,2392501860.0
2005-09-23 08:30:00,95.17,95.215,95.041,95.2,1857928436.0
2005-09-23 08:45:00,95.2,95.348,95.2,95.265,1731925905.0
2005-09-23 09:00:00,95.265,95.335,95.245,95.285,2254503402.0
2005-09-23 09:15:00,95.29,95.29,95.195,95.23,968438647.0
2005-09-23 09:30:00,95.222,95.268,95.159,95.252,1955321261.0
2005-09-23 09:45:00,95.252,95.28,95.132,95.17,1646748049.0
2005-09-23 10:00:00,95.167,95.205,95.145,95.173,1448671905.0
2005-09-23 10:15:00,95.193,95.24,95.16,95.24,1186828911.0
2005-09-23 10:30:00,95.245,95.278,95.148,95.185,1978818007.0
2005-09-23 10:45:00,95.195,95.233,95.115,95.115,1190550876.0
2005-09-23 11:00:00,95.09,95.2,94.895,95.073,1677527388.0
2005-09-23 11:15:00,95.083,95.23,95.008,95.18,1572990648.0
2005-09-23 11:30:00,95.195,95.322,95.16,95.22,1167550190.0
2005-09-23 11:45:00,95.22,95.243,95.175,95.22,1623722769.0
2005-09-23 12:00:00,95.22,95.28,95.127,95.16,1099844556.0
2005-09-23 12:15:00,95.165,95.295,95.105,95.225,1607202973.0
2005-09-23 12:30:00,95.22,95.315,95.045,95.105,1333220181.0
2005-09-23 12:45:00,95.105,95.147,94.919,95.01,2533223103.0
2005-09-23 13:00:00,95.01,95.095,94.953,95.085,2119098510.0
2005-09-23 13:15:00,95.082,95.135,95.024,95.062,1065631035.0
2005-09-23 13:30:00,95.07,95.121,95.047,95.12,1379946911.0
2005-09-23 13:45:00,95.11,95.17,94.995,94.995,2567566683.0
2005-09-23 14:00:00,95.0,95.073,94.995,95.06,3060839481.0
2005-09-23 14:15:00,95.065,95.07,94.93,94.942,1754870086.0
2005-09-23 14:30:00,94.955,95.085,94.93,95.06,1754566997.0
2005-09-23 14:45:00,95.053,95.163,95.043,95.13,1449067488.0
2005-09-23 15:00:00,95.123,95.123,95.02,95.06,2744111282.0
2005-09-23 15:15:00,95.07,95.195,95.055,95.195,1093182493.0
2005-09-23 15:30:00,95.197,95.33,95.142,95.255,1426738330.0
2005-09-23 15:45:00,95.315,95.335,95.218,95.27,1005175635.0
2005-09-23 16:00:00,95.24,95.372,95.24,95.345,837679755.0
2005-09-23 16:15:00,95.335,95.5,95.325,95.5,1885600643.0
2005-09-23 16:30:00,95.49,95.505,95.385,95.425,1338183417.0
2005-09-23 16:45:00,95.43,95.655,95.41,95.555,1112438005.0
2005-09-23 17:00:00,95.575,95.689,95.545,95.673,1491600501.0
2005-09-23 17:15:00,95.68,95.735,95.645,95.68,1349446137.0
2005-09-23 17:30:00,95.675,95.738,95.653,95.7,1930250846.0
2005-09-23 17:45:00,95.71,95.75,95.65,95.73,1083402577.0
2005-09-23 18:00:00,95.735,96.094,95.71,96.035,1066683466.0
2005-09-23 18:15:00,96.04,96.07,95.965,96.007,1697249074.0
2005-09-23 18:30:00,95.995,96.017,95.913,95.945,1209555251.0
2005-09-23 18:45:00,95.955,96.005,95.902,95.92,857741015.0
2005-09-23 19:00:00,95.91,96.019,95.88,96.01,1432766106.0
2005-09-23 19:15:00,96.02,96.025,95.935,95.94,970473411.0
2005-09-23 19:30:00,95.95,96.053,95.935,96.002,1051406158.0
2005-09-23 19:45:00,96.005,96.025,95.915,95.927,873380983.0
2005-09-23 20:00:00,95.925,95.945,95.895,95.94,820775570.0
2005-09-23 20:15:00,95.933,95.97,95.932,95.957,992225623.0
2005-09-23 20:30:00,95.953,96.043,95.953,95.995,737095190.0
2005-09-23 20:45:00,95.997,96.096,95.965,95.98,1793311947.0
2005-09-23 21:00:00,95.965,95.965,95.895,95.945,1171754197.0
2005-09-23 21:15:00,95.935,96.03,95.923,96.0,625496928.0
2005-09-23 21:30:00,95.98,96.06,95.965,95.995,918351684.0
2005-09-23 21:45:00,95.995,95.995,95.935,95.955,728382035.0
2005-09-23 22:00:00,95.95,96.025,95.94,96.012,658470415.0
2005-09-23 22:15:00,96.007,96.035,95.985,95.985,851583441.0
2005-09-23 22:30:00,95.995,96.105,95.995,96.085,686746539.0
2005-09-23 22:45:00,96.077,96.077,96.015,96.033,15418942.0
2005-09-26 00:15:00,96.03,96.03,95.738,95.755,362116566.0
2005-09-26 00:30:00,95.755,95.785,95.687,95.76,739117126.0
2005-09-26 00:45:00,95.77,95.852,95.753,95.85,746199095.0
2005-09-26 01:00:00,95.83,95.83,95.72,95.722,523069857.0
2005-09-26 01:15:00,95.72,95.727,95.675,95.68,465672483.0
2005-09-26 01:30:00,95.69,95.715,95.635,95.635,1106903012.0
2005-09-26 01:45:00,95.64,95.685,95.613,95.635,401092527.0
2005-09-26 02:00:00,95.635,95.65,95.595,95.62,516115520.0
2005-09-26 02:15:00,95.62,95.67,95.62,95.63,1435606934.0
2005-09-26 02:30:00,95.63,95.71,95.63,95.67,1211054669.0
2005-09-26 02:45:00,95.672,95.695,95.64,95.65,784379666.0
2005-09-26 03:00:00,95.645,95.683,95.56,95.61,829180243.0
2005-09-26 03:15:00,95.615,95.745,95.605,95.745,1494954965.0
2005-09-26 03:30:00,95.745,95.805,95.733,95.733,1162464562.0
2005-09-26 03:45:00,95.74,95.805,95.695,95.805,1018311555.0
2005-09-26 04:00:00,95.8,95.8,95.757,95.775,101877751.0
2005-09-26 04:15:00,95.785,95.795,95.747,95.785,207443082.0
2005-09-26 04:30:00,95.783,95.81,95.725,95.77,482481238.0
2005-09-26 04:45:00,95.77,95.78,95.725,95.76,382787134.0
2005-09-26 05:00:00,95.763,95.808,95.75,95.757,412080747.0
2005-09-26 05:15:00,95.75,95.79,95.687,95.705,506119463.0
2005-09-26 05:30:00,95.695,95.73,95.675,95.72,283668715.0
2005-09-26 05:45:00,95.723,95.738,95.692,95.7,489937155.0
2005-09-26 06:00:00,95.7,95.835,95.665,95.775,517107472.0
2005-09-26 06:15:00,95.775,95.815,95.722,95.74,879905402.0
2005-09-26 06:30:00,95.75,95.78,95.737,95.74,305659745.0
2005-09-26 06:45:00,95.745,95.765,95.73,95.765,488222314.0
2005-09-26 07:00:00,95.75,95.82,95.737,95.797,767185937.0
2005-09-26 07:15:00,95.795,95.828,95.763,95.763,699711080.0
2005-09-26 07:30:00,95.767,95.796,95.74,95.753,902653096.0
2005-09-26 07:45:00,95.76,95.775,95.715,95.72,577088100.0
2005-09-26 08:00:00,95.717,95.717,95.625,95.675,868902013.0
2005-09-26 08:15:00,95.672,95.739,95.672,95.72,943270498.0
2005-09-26 08:30:00,95.71,95.73,95.67,95.67,975427225.0
2005-09-26 08:45:00,95.66,95.685,95.63,95.67,1794906217.0
2005-09-26 09:00:00,95.68,95.695,95.625,95.695,819620049.0
2005-09-26 09:15:00,95.677,95.765,95.677,95.745,1120556985.0
2005-09-26 09:30:00,95.757,95.792,95.73,95.77,1716371698.0
2005-09-26 09:45:00,95.755,95.865,95.75,95.865,1032573836.0
2005-09-26 10:00:00,95.86,95.864,95.772,95.82,1069402333.0
2005-09-26 10:15:00,95.825,95.895,95.77,95.825,1244542439.0
2005-09-26 10:30:00,95.83,95.862,95.592,95.63,1213037613.0
2005-09-26 10:45:00,95.623,95.65,95.48,95.525,1533022396.0
2005-09-26 11:00:00,95.515,95.53,95.428,95.45,1084629744.0
2005-09-26 11:15:00,95.445,95.547,95.44,95.53,1165482384.0
2005-09-26 11:30:00,95.52,95.655,95.48,95.545,1815889562.0
2005-09-26 11:45:00,95.535,95.583,95.504,95.51,834692291.0
2005-09-26 12:00:00,95.52,95.54,95.422,95.45,924458319.0
2005-09-26 12:15:00,95.455,95.535,95.455,95.497,1260702790.0
2005-09-26 12:30:00,95.495,95.505,95.355,95.39,1006678338.0
2005-09-26 12:45:00,95.38,95.545,95.375,95.533,2552092060.0
2005-09-26 13:00:00,95.54,95.575,95.463,95.463,1392509968.0
2005-09-26 13:15:00,95.47,95.575,95.435,95.575,1833370614.0
2005-09-26 13:30:00,95.572,95.645,95.49,95.49,1770817426.0
2005-09-26 13:45:00,95.48,95.508,95.41,95.49,3039823289.0
2005-09-26 14:00:00,95.49,95.5,95.38,95.39,2525511085.0
2005-09-26 14:15:00,95.4,95.41,95.325,95.37,1423507285.0
2005-09-26 14:30:00,95.362,95.473,95.325,95.462,1062500849.0
2005-09-26 14:45:00,95.465,95.507,95.34,95.4,2086499025.0
2005-09-26 15:00:00,95.4,95.4,95.205,95.345,2418772717.0
2005-09-26 15:15:00,95.345,95.345,95.25,95.29,1310333928.0
2005-09-26 15:30:00,95.283,95.425,95.213,95.425,1681848296.0
2005-09-26 15:45:00,95.42,95.49,95.415,95.49,1065970942.0
2005-09-26 16:00:00,95.49,95.49,95.375,95.42,1610720811.0
2005-09-26 16:15:00,95.42,95.465,95.38,95.445,1212014756.0
2005-09-26 16:30:00,95.45,95.69,95.445,95.673,1416954979.0
2005-09-26 16:45:00,95.643,95.755,95.595,95.6,1616947298.0
2005-09-26 17:00:00,95.615,95.647,95.538,95.635,1182872353.0
2005-09-26 17:15:00,95.625,95.715,95.515,95.705,2017269324.0
2005-09-26 17:30:00,95.71,95.965,95.675,95.943,1222620503.0
2005-09-26 17:45:00,95.933,95.985,95.805,95.867,1451990610.0
2005-09-26 18:00:00,95.87,95.881,95.748,95.782,1614907953.0
2005-09-26 18:15:00,95.782,95.905,95.753,95.872,1656459009.0
2005-09-26 18:30:00,95.88,95.89,95.805,95.85,742405658.0
2005-09-26 18:45:00,95.845,95.875,95.805,95.875,2143970855.0
2005-09-26 19:00:00,95.865,95.9,95.843,95.9,1688790824.0
2005-09-26 19:15:00,95.88,95.92,95.844,95.92,1670318228.0
2005-09-26 19:30:00,95.918,96.032,95.86,95.99,2282616891.0
2005-09-26 19:45:00,95.99,96.02,95.93,95.972,1370607775.0
2005-09-26 20:00:00,95.98,95.995,95.901,95.925,1212373417.0
2005-09-26 20:15:00,95.93,95.945,95.825,95.89,1523917818.0
2005-09-26 20:30:00,95.89,95.913,95.8,95.835,656249356.0
2005-09-26 20:45:00,95.84,95.854,95.76,95.76,1334628248.0
2005-09-26 21:00:00,95.753,95.83,95.748,95.755,593247969.0
2005-09-26 21:15:00,95.755,95.775,95.695,95.75,1813765050.0
2005-09-26 21:30:00,95.75,95.76,95.66,95.705,871418619.0
2005-09-26 21:45:00,95.71,95.71,95.61,95.68,1662109680.0
2005-09-26 22:00:00,95.68,95.68,95.583,95.61,727446762.0
2005-09-26 22:15:00,95.625,95.645,95.59,95.64,817015326.0
2005-09-26 22:30:00,95.635,95.687,95.625,95.665,1166647328.0
2005-09-26 22:45:00,95.665,95.671,95.553,95.605,559068809.0
2005-09-26 23:30:00,95.605,95.666,95.605,95.655,63654918.0
2005-09-26 23:45:00,95.645,95.658,95.62,95.65,386983719.0
2005-09-27 00:00:00,95.635,95.76,95.63,95.76,667476918.0
2005-09-27 00:15:00,95.765,95.765,95.685,95.74,565075995.0
2005-09-27 00:30:00,95.73,95.742,95.717,95.735,88314691.0
2005-09-27 00:45:00,95.74,95.79,95.72,95.79,388245523.0
2005-09-27 01:00:00,95.79,95.835,95.74,95.835,810933220.0
2005-09-27 01:15:00,95.84,95.93,95.817,95.915,439280788.0
2005-09-27 01:30:00,95.915,96.0,95.88,95.97,809102560.0
2005-09-27 01:45:00,95.97,95.973,95.903,95.932,1998447347.0
2005-09-27 02:00:00,95.932,96.048,95.93,95.98,1408758831.0
2005-09-27 02:15:00,95.99,96.033,95.975,95.995,1448537209.0
2005-09-27 02:30:00,95.995,96.036,95.985,96.035,359671668.0
2005-09-27 02:45:00,96.025,96.071,95.95,96.03,1790380962.0
2005-09-27 03:00:00,96.03,96.14,96.01,96.072,914749168.0
2005-09-27 03:15:00,96.08,96.333,96.045,96.31,856733537.0
2005-09-27 03:30:00,96.312,96.37,96.195,96.195,691220324.0
2005-09-27 03:45:00,96.2,96.264,96.155,96.19,832272344.0
2005-09-27 04:00:00,96.185,96.195,96.085,96.085,587262427.0
2005-09-27 04:15:00,96.09,96.152,96.088,96.105,636487187.0
2005-09-27 04:30:00,96.105,96.16,96.095,96.143,618461984.0
2005-09-27 04:45:00,96.145,96.158,96.11,96.138,404267699.0
2005-09-27 05:00:00,96.135,96.184,96.105,96.155,630252042.0
2005-09-27 05:15:00,96.17,96.178,96.113,96.165,1090349573.0
2005-09-27 05:30:00,96.17,96.22,96.141,96.202,895732063.0
2005-09-27 05:45:00,96.2,96.245,96.172,96.19,554810423.0
2005-09-27 06:00:00,96.19,96.209,96.157,96.16,1021197924.0
2005-09-27 06:15:00,96.155,96.189,96.145,96.15,450276530.0
2005-09-27 06:30:00,96.15,96.175,96.11,96.145,1486984611.0
2005-09-27 06:45:00,96.15,96.155,96.093,96.113,554266604.0
2005-09-27 07:00:00,96.12,96.147,96.095,96.123,876289997.0
2005-09-27 07:15:00,96.115,96.125,96.053,96.12,231685787.0
2005-09-27 07:30:00,96.12,96.17,96.085,96.145,821182821.0
2005-09-27 07:45:00,96.145,96.253,96.121,96.24,1211456616.0
2005-09-27 08:00:00,96.232,96.255,96.195,96.23,1393453169.0
2005-09-27 08:15:00,96.23,96.231,96.128,96.198,2287034085.0
2005-09-27 08:30:00,96.2,96.219,96.128,96.18,1554706481.0
2005-09-27 08:45:00,96.18,96.225,96.152,96.215,1716701372.0
2005-09-27 09:00:00,96.235,96.235,96.062,96.125,2158845597.0
2005-09-27 09:15:00,96.13,96.315,96.12,96.31,790556653.0
2005-09-27 09:30:00,96.302,96.302,96.127,96.152,1693390950.0
2005-09-27 09:45:00,96.152,96.293,96.102,96.27,1588489945.0
2005-09-27 10:00:00,96.267,96.465,96.267,96.323,1454403151.0
2005-09-27 10:15:00,96.333,96.333,96.07,96.12,1160055630.0
2005-09-27 10:30:00,96.125,96.308,96.11,96.275,1957397483.0
2005-09-27 10:45:00,96.285,96.323,96.07,96.095,1182492943.0
2005-09-27 11:00:00,96.08,96.235,96.08,96.163,996153594.0
2005-09-27 11:15:00,96.173,96.205,96.06,96.08,1309804555.0
2005-09-27 11:30:00,96.085,96.158,96.048,96.1,1201593083.0
2005-09-27 11:45:00,96.1,96.162,96.0,96.02,1610394562.0
2005-09-27 12:00:00,96.04,96.09,95.985,96.09,936699146.0
2005-09-27 12:15:00,96.095,96.22,96.035,96.183,1631286526.0
2005-09-27 12:30:00,96.19,96.325,96.17,96.285,1297907084.0
2005-09-27 12:45:00,96.285,96.37,96.225,96.37,2560301477.0
2005-09-27 13:00:00,96.37,96.465,96.305,96.465,2096005899.0
2005-09-27 13:15:00,96.462,96.51,96.43,96.462,977279553.0
2005-09-27 13:30:00,96.47,96.516,96.415,96.47,1418978074.0
2005-09-27 13:45:00,96.46,96.477,96.374,96.41,2392482609.0
2005-09-27 14:00:00,96.41,96.51,96.395,96.47,2970353118.0
2005-09-27 14:15:00,96.48,96.54,96.42,96.472,1747734175.0
2005-09-27 14:30:00,96.485,96.533,96.438,96.44,1806914062.0
2005-09-27 14:45:00,96.443,96.478,96.235,96.24,1471519004.0
2005-09-27 15:00:00,96.233,96.32,96.13,96.13,2645201605.0
2005-09-27 15:15:00,96.13,96.175,96.055,96.095,1018090404.0
2005-09-27 15:30:00,96.097,96.128,96.0,96.05,1368142430.0
2005-09-27 15:45:00,96.05,96.155,96.05,96.14,1042930826.0
2005-09-27 16:00:00,96.125,96.135,95.985,96.075,751006713.0
2005-09-27 16:15:00,96.075,96.165,95.961,96.02,1878494646.0
2005-09-27 16:30:00,96.01,96.059,95.93,96.055,1243332140.0
2005-09-27 16:45:00,96.06,96.167,96.055,96.075,1101245668.0
2005-09-27 17:00:00,96.085,96.095,95.975,96.043,1552064921.0
2005-09-27 17:15:00,96.06,96.085,96.012,96.08,1238483419.0
2005-09-27 17:30:00,96.075,96.135,96.04,96.09,1219836344.0
2005-09-27 17:45:00,96.09,96.203,95.979,96.2,951367907.0
2005-09-27 18:00:00,96.205,96.26,96.005,96.005,1045171499.0
2005-09-27 18:15:00,96.01,96.1,95.94,96.057,1704134198.0
2005-09-27 18:30:00,96.045,96.17,96.045,96.15,1135151436.0
2005-09-27 18:45:00,96.135,96.205,96.075,96.17,972270498.0
2005-09-27 19:00:00,96.15,96.27,96.112,96.25,1794790737.0
2005-09-27 19:15:00,96.26,96.265,96.19,96.21,979463033.0
2005-09-27 19:30:00,96.22,96.271,96.165,96.182,1494206491.0
2005-09-27 19:45:00,96.185,96.277,96.165,96.217,845441427.0
2005-09-27 20:00:00,96.212,96.28,96.189,96.26,1124400749.0
2005-09-27 20:15:00,96.253,96.289,96.24,96.277,849218080.0
2005-09-27 20:30:00,96.273,96.287,96.212,96.215,683567276.0
2005-09-27 20:45:00,96.217,96.24,96.135,96.17,861368389.0
2005-09-27 21:00:00,96.175,96.319,96.173,96.255,986490455.0
2005-09-27 21:15:00,96.26,96.3,96.148,96.17,592967517.0
2005-09-27 21:30:00,96.15,96.238,96.15,96.165,836770657.0
2005-09-27 21:45:00,96.165,96.185,96.125,96.162,768115668.0
2005-09-27 22:00:00,96.17,96.198,96.145,96.175,857386953.0
2005-09-27 22:15:00,96.173,96.212,96.173,96.2,506211634.0
2005-09-27 22:30:00,96.195,96.238,96.115,96.19,635239463.0
2005-09-27 22:45:00,96.197,96.205,96.145,96.155,649324178.0
2005-09-27 23:30:00,96.155,96.155,96.025,96.085,1006451534.0
2005-09-27 23:45:00,96.083,96.09,96.067,96.067,106155050.0
2005-09-28 00:00:00,96.075,96.105,96.045,96.095,523296096.0
2005-09-28 00:15:00,96.105,96.105,96.04,96.055,284284788.0
2005-09-28 00:30:00,96.08,96.093,96.069,96.087,400284875.0
2005-09-28 00:45:00,96.085,96.105,96.05,96.085,620478217.0
2005-09-28 01:00:00,96.09,96.138,96.09,96.132,422500237.0
2005-09-28 01:15:00,96.13,96.205,96.115,96.17,1182802793.0
2005-09-28 01:30:00,96.17,96.23,96.145,96.16,1238910775.0
2005-09-28 01:45:00,96.163,96.17,96.055,96.155,783775428.0
2005-09-28 02:00:00,96.155,96.185,96.09,96.103,759731324.0
2005-09-28 02:15:00,96.085,96.11,95.995,96.06,1016250355.0
2005-09-28 02:30:00,96.06,96.105,96.025,96.07,1134395231.0
2005-09-28 02:45:00,96.072,96.135,96.05,96.135,613338705.0
2005-09-28 03:00:00,96.125,96.18,96.105,96.143,854293001.0
2005-09-28 03:15:00,96.15,96.167,96.07,96.092,1186879064.0
2005-09-28 03:30:00,96.103,96.103,95.85,95.88,616540308.0
2005-09-28 03:45:00,95.875,95.9,95.792,95.815,1078839424.0
2005-09-28 04:00:00,95.815,95.895,95.785,95.895,1557969318.0
2005-09-28 04:15:00,95.895,95.94,95.84,95.915,715695618.0
2005-09-28 04:30:00,95.92,95.92,95.835,95.862,801773296.0
2005-09-28 04:45:00,95.875,95.935,95.83,95.92,761996108.0
2005-09-28 05:00:00,95.915,96.037,95.875,96.037,1407322149.0
2005-09-28 05:15:00,96.04,96.085,95.895,95.965,829530959.0
2005-09-28 05:30:00,95.965,95.99,95.882,95.882,349079899.0
2005-09-28 05:45:00,95.893,95.925,95.815,95.883,672544864.0
2005-09-28 06:00:00,95.872,95.915,95.781,95.865,923554325.0
2005-09-28 06:15:00,95.865,95.935,95.785,95.85,774631988.0
2005-09-28 06:30:00,95.865,95.895,95.833,95.865,236512484.0
2005-09-28 06:45:00,95.865,95.885,95.815,95.825,884014068.0
2005-09-28 07:00:00,95.82,95.835,95.745,95.767,719565246.0
2005-09-28 07:15:00,95.765,95.79,95.72,95.773,579621620.0
2005-09-28 07:30:00,95.773,95.805,95.737,95.753,771986874.0
2005-09-28 07:45:00,95.78,95.8,95.725,95.762,885480063.0
2005-09-28 08:00:00,95.767,95.8,95.635,95.765,867308279.0
2005-09-28 08:15:00,95.765,95.86,95.752,95.81,1439661044.0
2005-09-28 08:30:00,95.8,95.836,95.785,95.81,873856930.0
2005-09-28 08:45:00,95.8,95.809,95.735,95.77,1116280079.0
2005-09-28 09:00:00,95.78,95.835,95.77,95.835,638446444.0
2005-09-28 09:15:00,95.835,95.865,95.817,95.835,712977743.0
2005-09-28 09:30:00,95.857,95.902,95.81,95.89,1639972001.0
2005-09-28 09:45:00,95.885,95.925,95.83,95.925,877250095.0
2005-09-28 10:00:00,95.92,95.93,95.86,95.87,675967298.0
2005-09-28 10:15:00,95.88,96.02,95.88,96.005,1288332288.0
2005-09-28 10:30:00,96.01,96.052,95.91,96.03,1278361663.0
2005-09-28 10:45:00,96.023,96.045,95.945,95.963,1382107633.0
2005-09-28 11:00:00,95.965,96.063,95.92,96.06,1095187853.0
2005-09-28 11:15:00,96.055,96.063,95.94,95.96,996236619.0
2005-09-28 11:30:00,95.95,96.025,95.893,96.015,1832214685.0
2005-09-28 11:45:00,96.015,96.035,95.94,95.94,750034461.0
2005-09-28 12:00:00,95.94,96.01,95.9,96.01,1021554041.0
2005-09-28 12:15:00,96.01,96.072,95.96,96.047,1379579566.0
2005-09-28 12:30:00,96.045,96.075,95.99,96.02,968624669.0
2005-09-28 12:45:00,96.01,96.085,95.995,96.013,2581967605.0
2005-09-28 13:00:00,96.02,96.065,95.955,96.013,1447744109.0
2005-09-28 13:15:00,96.01,96.025,95.933,96.015,1836234756.0
2005-09-28 13:30:00,96.012,96.08,95.948,95.98,1728936598.0
2005-09-28 13:45:00,95.97,95.995,95.906,95.96,3028650513.0
2005-09-28 14:00:00,95.96,96.04,95.92,96.01,2485434154.0
2005-09-28 14:15:00,96.02,96.06,95.957,95.97,1347473085.0
2005-09-28 14:30:00,95.962,96.11,95.962,96.082,980341521.0
2005-09-28 14:45:00,96.085,96.155,96.065,96.13,2103940782.0
2005-09-28 15:00:00,96.13,96.15,96.0,96.015,2404559028.0
2005-09-28 15:15:00,96.015,96.09,96.003,96.05,1338816460.0
2005-09-28 15:30:00,96.053,96.075,95.975,96.055,1623998786.0
2005-09-28 15:45:00,96.05,96.06,95.93,95.97,973176454.0
2005-09-28 16:00:00,95.99,96.2,95.977,96.13,1679161840.0
2005-09-28 16:15:00,96.13,96.183,96.01,96.08,925612315.0
2005-09-28 16:45:00,96.08,96.08,95.841,95.92,831179633.0
2005-09-28 17:00:00,95.925,96.002,95.89,95.935,1170627030.0
2005-09-28 17:15:00,95.925,95.975,95.885,95.945,1886164694.0
2005-09-28 17:30:00,95.94,95.98,95.895,95.943,1201436413.0
2005-09-28 17:45:00,95.933,96.115,95.933,96.097,1401786762.0
2005-09-28 18:00:00,96.09,96.093,95.907,95.922,1681174135.0
2005-09-28 18:15:00,95.912,95.985,95.825,95.912,1810002338.0
2005-09-28 18:30:00,95.92,96.005,95.903,95.95,742320752.0
2005-09-28 18:45:00,95.948,96.07,95.945,96.015,2032726469.0
2005-09-28 19:00:00,96.015,96.077,95.95,96.05,1761909484.0
2005-09-28 19:15:00,96.05,96.095,95.998,96.03,1642293412.0
2005-09-28 19:30:00,96.028,96.073,95.975,96.02,2160179999.0
2005-09-28 19:45:00,96.02,96.28,96.005,96.202,901922167.0
2005-09-28 20:00:00,96.202,96.375,96.198,96.375,1177439674.0
2005-09-28 20:15:00,96.385,96.44,96.335,96.38,1215114520.0
2005-09-28 20:30:00,96.38,96.397,96.328,96.352,1002602248.0
2005-09-28 20:45:00,96.36,96.36,96.285,96.32,1378179537.0
2005-09-28 21:00:00,96.313,96.384,96.255,96.318,670342424.0
2005-09-28 21:15:00,96.315,96.389,96.305,96.38,1297151189.0
2005-09-28 21:30:00,96.38,96.4,96.357,96.385,863142603.0
2005-09-28 21:45:00,96.39,96.45,96.37,96.45,956801676.0
2005-09-28 22:00:00,96.45,96.45,96.346,96.39,676384546.0
2005-09-28 22:15:00,96.4,96.455,96.325,96.39,1190658080.0
2005-09-28 22:30:00,96.385,96.427,96.29,96.325,1079982492.0
2005-09-28 22:45:00,96.315,96.395,96.29,96.312,673917541.0
2005-09-28 23:30:00,96.325,96.325,96.212,96.233,106706639.0
2005-09-28 23:45:00,96.225,96.24,96.193,96.2,507829071.0
2005-09-29 00:00:00,96.21,96.235,96.195,96.195,223590569.0
2005-09-29 00:15:00,96.195,96.315,96.195,96.293,354637883.0
2005-09-29 00:30:00,96.285,96.3,96.235,96.235,252837886.0
2005-09-29 00:45:00,96.25,96.261,96.17,96.21,1340466044.0
2005-09-29 01:00:00,96.21,96.255,96.14,96.175,1806495996.0
2005-09-29 01:15:00,96.185,96.235,96.155,96.205,280479221.0
2005-09-29 01:30:00,96.205,96.285,96.197,96.255,994127628.0
2005-09-29 01:45:00,96.26,96.355,96.188,96.202,1375413677.0
2005-09-29 02:00:00,96.202,96.27,96.185,96.24,1446689866.0
2005-09-29 02:15:00,96.232,96.315,96.195,96.29,1117566284.0
2005-09-29 02:30:00,96.285,96.365,96.262,96.355,474547137.0
2005-09-29 02:45:00,96.345,96.38,96.295,96.32,1598536906.0
2005-09-29 03:00:00,96.32,96.363,96.29,96.29,1334203711.0
2005-09-29 03:15:00,96.285,96.285,96.212,96.258,357981071.0
2005-09-29 03:30:00,96.253,96.26,96.223,96.232,382569233.0
2005-09-29 03:45:00,96.225,96.265,96.17,96.198,1518797337.0
2005-09-29 04:00:00,96.195,96.245,96.177,96.18,950616764.0
2005-09-29 04:15:00,96.18,96.245,96.18,96.218,1285959368.0
2005-09-29 04:30:00,96.225,96.225,96.169,96.19,171161989.0
2005-09-29 04:45:00,96.18,96.205,96.16,96.16,507630862.0
2005-09-29 05:00:00,96.17,96.195,96.145,96.185,714009747.0
2005-09-29 05:15:00,96.195,96.24,96.185,96.2,1109458458.0
2005-09-29 05:30:00,96.2,96.222,96.173,96.2,1068373316.0
2005-09-29 05:45:00,96.2,96.2,96.145,96.175,322991102.0
2005-09-29 06:00:00,96.17,96.189,96.15,96.18,1021317678.0
2005-09-29 06:15:00,96.175,96.195,96.157,96.157,610446302.0
2005-09-29 06:30:00,96.17,96.21,96.151,96.2,569367385.0
2005-09-29 06:45:00,96.198,96.24,96.17,96.235,423480124.0
2005-09-29 07:00:00,96.223,96.245,96.21,96.21,1196264648.0
2005-09-29 07:15:00,96.212,96.245,96.186,96.2,420579774.0
2005-09-29 07:30:00,96.195,96.236,96.165,96.235,457461651.0
2005-09-29 07:45:00,96.225,96.24,96.175,96.23,394745493.0
2005-09-29 08:00:00,96.235,96.238,96.17,96.18,797100394.0
2005-09-29 08:15:00,96.18,96.239,96.125,96.238,2205531667.0
2005-09-29 08:30:00,96.24,96.24,96.145,96.18,1184203786.0
2005-09-29 08:45:00,96.18,96.29,96.175,96.235,1697640518.0
2005-09-29 09:00:00,96.235,96.377,96.222,96.328,1910267570.0
2005-09-29 09:15:00,96.33,96.334,96.238,96.31,710843610.0
2005-09-29 09:30:00,96.302,96.364,96.252,96.332,1828952917.0
2005-09-29 09:45:00,96.332,96.39,96.263,96.37,1679958047.0
2005-09-29 10:00:00,96.367,96.455,96.345,96.363,1363980777.0
2005-09-29 10:15:00,96.373,96.423,96.255,96.27,1242271680.0
2005-09-29 10:30:00,96.275,96.285,96.203,96.265,1820251474.0
2005-09-29 10:45:00,96.275,96.275,96.025,96.125,1159358504.0
2005-09-29 11:00:00,96.11,96.177,96.077,96.143,1254875982.0
2005-09-29 11:15:00,96.148,96.185,96.08,96.115,1993186987.0
2005-09-29 11:30:00,96.118,96.162,96.107,96.16,851607208.0
2005-09-29 11:45:00,96.15,96.185,96.143,96.16,1576657169.0
2005-09-29 12:00:00,96.16,96.16,96.046,96.11,902136081.0
2005-09-29 12:15:00,96.115,96.245,96.07,96.213,1675208749.0
2005-09-29 12:30:00,96.22,96.236,96.145,96.155,1328725830.0
2005-09-29 12:45:00,96.155,96.21,96.104,96.14,2339906170.0
2005-09-29 13:00:00,96.14,96.183,96.115,96.14,1979502424.0
2005-09-29 13:15:00,96.132,96.257,96.12,96.21,968233458.0
2005-09-29 13:30:00,96.22,96.227,96.159,96.19,1161418084.0
2005-09-29 13:45:00,96.18,96.228,96.155,96.16,2305624671.0
2005-09-29 14:00:00,96.16,96.17,95.988,96.02,3080089926.0
2005-09-29 14:15:00,96.03,96.102,96.002,96.092,1673171041.0
2005-09-29 14:30:00,96.092,96.135,95.982,96.03,1502323661.0
2005-09-29 14:45:00,96.033,96.059,95.89,95.99,1188077968.0
2005-09-29 15:00:00,95.983,96.1,95.975,96.07,2740472447.0
2005-09-29 15:15:00,96.08,96.248,96.08,96.235,1084272155.0
2005-09-29 15:30:00,96.237,96.325,96.182,96.3,1321750373.0
2005-09-29 15:45:00,96.29,96.47,96.255,96.44,1157444055.0
2005-09-29 16:00:00,96.44,96.495,96.375,96.425,927420794.0
2005-09-29 16:15:00,96.425,96.465,96.395,96.45,1777323819.0
2005-09-29 16:30:00,96.45,96.505,96.415,96.455,1304989986.0
2005-09-29 16:45:00,96.46,96.563,96.4,96.515,1055939734.0
2005-09-29 17:00:00,96.51,96.58,96.48,96.543,1348412365.0
2005-09-29 17:15:00,96.55,96.55,96.41,96.41,1211220860.0
2005-09-29 17:30:00,96.408,96.445,96.309,96.43,1320582885.0
2005-09-29 17:45:00,96.43,96.502,96.43,96.47,795934548.0
2005-09-29 18:00:00,96.475,96.49,96.39,96.415,987831994.0
2005-09-29 18:15:00,96.42,96.46,96.397,96.417,1042864180.0
2005-09-29 18:30:00,96.405,96.52,96.4,96.485,729900438.0
2005-09-29 18:45:00,96.48,96.52,96.41,96.495,793796643.0
2005-09-29 19:00:00,96.49,96.59,96.458,96.58,844235276.0
2005-09-29 19:15:00,96.583,96.595,96.55,96.57,754285712.0
2005-09-29 19:30:00,96.57,96.61,96.503,96.513,1142000732.0
2005-09-29 19:45:00,96.515,96.635,96.5,96.517,694915136.0
2005-09-29 20:00:00,96.502,96.535,96.447,96.51,947625819.0
2005-09-29 20:15:00,96.503,96.58,96.483,96.513,703296079.0
2005-09-29 20:30:00,96.513,96.555,96.415,96.465,886683174.0
2005-09-29 20:45:00,96.467,96.507,96.41,96.41,906292098.0
2005-09-29 21:00:00,96.415,96.445,96.375,96.395,521633848.0
2005-09-29 21:15:00,96.395,96.415,96.32,96.4,1123542220.0
2005-09-29 21:30:00,96.4,96.445,96.372,96.445,511453901.0
2005-09-29 21:45:00,96.445,96.469,96.415,96.46,870180499.0
2005-09-29 22:00:00,96.455,96.472,96.395,96.425,657928530.0
2005-09-29 22:15:00,96.43,96.445,96.372,96.445,826110550.0
2005-09-29 22:30:00,96.445,96.48,96.415,96.45,563998697.0
2005-09-29 22:45:00,96.457,96.517,96.43,96.432,745037047.0
2005-09-29 23:30:00,96.435,96.517,96.432,96.473,358048201.0
2005-09-29 23:45:00,96.475,96.55,96.472,96.51,531395297.0
2005-09-30 00:00:00,96.515,96.575,96.515,96.525,720291876.0
2005-09-30 00:15:00,96.52,96.563,96.485,96.513,238404695.0
2005-09-30 00:30:00,96.512,96.534,96.485,96.53,775080208.0
2005-09-30 00:45:00,96.523,96.675,96.49,96.625,948972063.0
2005-09-30 01:00:00,96.635,96.732,96.595,96.732,772675731.0
2005-09-30 01:15:00,96.73,96.784,96.653,96.653,665179523.0
2005-09-30 01:30:00,96.665,96.675,96.61,96.635,676285409.0
2005-09-30 01:45:00,96.645,96.715,96.597,96.665,726497430.0
2005-09-30 02:00:00,96.66,96.68,96.61,96.635,1348431983.0
2005-09-30 02:15:00,96.63,96.63,96.462,96.525,1177635702.0
2005-09-30 02:30:00,96.525,96.535,96.43,96.48,789843433.0
2005-09-30 02:45:00,96.475,96.503,96.315,96.315,1114707552.0
2005-09-30 03:00:00,96.31,96.395,96.301,96.355,1081148669.0
2005-09-30 03:15:00,96.355,96.376,96.298,96.32,807607862.0
2005-09-30 03:30:00,96.323,96.453,96.252,96.395,1040506860.0
2005-09-30 03:45:00,96.4,96.47,96.385,96.435,547398365.0
2005-09-30 04:00:00,96.445,96.452,96.412,96.413,223395949.0
2005-09-30 04:15:00,96.405,96.445,96.39,96.418,306930797.0
2005-09-30 04:30:00,96.42,96.42,96.385,96.405,183340932.0
2005-09-30 04:45:00,96.41,96.44,96.395,96.435,224693050.0
2005-09-30 05:00:00,96.425,96.455,96.42,96.445,159594830.0
2005-09-30 05:15:00,96.44,96.458,96.414,96.45,490121602.0
2005-09-30 05:30:00,96.442,96.475,96.427,96.44,30756038.0
2005-09-30 05:45:00,96.44,96.445,96.363,96.4,231681512.0
2005-09-30 06:00:00,96.395,96.425,96.359,96.415,528433299.0
2005-09-30 06:15:00,96.407,96.448,96.407,96.422,371444837.0
2005-09-30 06:30:00,96.427,96.5,96.425,96.5,438751858.0
2005-09-30 06:45:00,96.495,96.525,96.46,96.495,730666222.0
2005-09-30 07:00:00,96.495,96.5,96.474,96.49,419749036.0
2005-09-30 07:15:00,96.495,96.54,96.446,96.508,866023336.0
2005-09-30 07:30:00,96.503,96.54,96.42,96.45,503447070.0
2005-09-30 07:45:00,96.443,96.485,96.43,96.43,1128819116.0
2005-09-30 08:00:00,96.44,96.51,96.433,96.47,1000886765.0
2005-09-30 08:15:00,96.465,96.56,96.465,96.55,1293512870.0
2005-09-30 08:30:00,96.56,96.59,96.51,96.53,1552283702.0
2005-09-30 08:45:00,96.535,96.609,96.493,96.57,801440023.0
2005-09-30 09:00:00,96.57,96.599,96.459,96.51,1088687083.0
2005-09-30 09:15:00,96.502,96.595,96.495,96.587,1326796903.0
2005-09-30 09:30:00,96.585,96.648,96.57,96.61,1038325358.0
2005-09-30 09:45:00,96.6,96.74,96.598,96.653,2682964516.0
2005-09-30 10:00:00,96.665,96.79,96.665,96.703,1147806683.0
2005-09-30 10:15:00,96.7,96.84,96.678,96.802,1520931396.0
2005-09-30 10:30:00,96.792,97.03,96.78,96.93,1638413370.0
2005-09-30 10:45:00,96.91,97.0,96.859,96.95,2982134567.0
2005-09-30 11:00:00,96.95,97.015,96.905,96.99,2527535168.0
2005-09-30 11:15:00,97.0,97.05,96.973,96.98,1277270047.0
2005-09-30 11:30:00,96.97,97.011,96.9,96.952,1134137617.0
2005-09-30 11:45:00,96.96,97.053,96.94,97.0,2056992214.0
2005-09-30 12:00:00,97.0,97.068,96.952,96.995,2311002618.0
2005-09-30 12:15:00,96.995,97.034,96.95,96.99,1224210346.0
2005-09-30 12:30:00,96.973,97.13,96.931,97.085,1621383245.0
2005-09-30 12:45:00,97.08,97.12,97.03,97.08,968364711.0
2005-09-30 13:00:00,97.08,97.08,96.875,96.93,1469072279.0
2005-09-30 13:15:00,96.93,97.01,96.92,96.985,1207840162.0
2005-09-30 13:30:00,96.985,96.995,96.875,96.918,2004410043.0
2005-09-30 13:45:00,96.913,96.943,96.855,96.87,1226176159.0
2005-09-30 14:00:00,96.885,96.925,96.822,96.865,1090033981.0
2005-09-30 14:15:00,96.855,96.98,96.805,96.925,1195355608.0
2005-09-30 14:30:00,96.925,97.217,96.925,97.153,1111954565.0
2005-09-30 14:45:00,97.143,97.265,97.065,97.237,1382877694.0
2005-09-30 15:00:00,97.24,97.295,97.11,97.142,1663393953.0
2005-09-30 15:15:00,97.142,97.161,97.045,97.142,1742566911.0
2005-09-30 15:30:00,97.17,97.265,97.17,97.21,970037799.0
2005-09-30 15:45:00,97.23,97.232,97.085,97.185,1452508972.0
2005-09-30 16:00:00,97.195,97.383,97.19,97.32,1740514390.0
2005-09-30 16:15:00,97.32,97.35,97.2,97.23,1386504759.0
2005-09-30 16:30:00,97.228,97.31,97.115,97.26,2064350919.0
2005-09-30 16:45:00,97.26,97.62,97.16,97.62,1549565388.0
2005-09-30 17:00:00,97.62,97.833,97.6,97.655,1555887106.0
2005-09-30 17:15:00,97.665,97.73,97.607,97.627,910928942.0
2005-09-30 17:30:00,97.625,97.628,97.465,97.512,1004953049.0
2005-09-30 17:45:00,97.515,97.62,97.395,97.57,1714282484.0
2005-09-30 18:00:00,97.585,97.615,97.469,97.568,1095387746.0
2005-09-30 18:15:00,97.535,97.73,97.465,97.7,977827131.0
2005-09-30 18:30:00,97.695,97.795,97.63,97.785,934547751.0
2005-09-30 18:45:00,97.79,97.79,97.672,97.76,1146941628.0
2005-09-30 19:00:00,97.76,97.762,97.645,97.663,1263929580.0
2005-09-30 19:15:00,97.67,97.76,97.63,97.75,1385208053.0
2005-09-30 19:30:00,97.743,97.84,97.743,97.785,1528153470.0
2005-09-30 19:45:00,97.775,97.815,97.727,97.79,1388575499.0
2005-09-30 20:00:00,97.78,97.89,97.78,97.807,893952193.0
2005-09-30 20:15:00,97.795,97.802,97.679,97.78,909433516.0
2005-09-30 20:30:00,97.77,97.815,97.71,97.71,1238756352.0
2005-09-30 20:45:00,97.722,97.775,97.662,97.705,995339144.0
2005-09-30 21:00:00,97.715,97.765,97.649,97.663,1203458580.0
2005-09-30 21:15:00,97.665,97.68,97.632,97.667,337165597.0
2005-09-30 21:30:00,97.663,97.673,97.592,97.632,440557083.0
2005-09-30 21:45:00,97.64,97.695,97.61,97.63,986364421.0
2005-09-30 22:00:00,97.63,97.635,97.54,97.585,1517817491.0
2005-09-30 22:15:00,97.595,97.601,97.505,97.575,424200485.0
2005-09-30 22:30:00,97.575,97.605,97.542,97.542,446967778.0
2005-09-30 22:45:00,97.533,97.565,97.53,97.555,238174765.0
2005-10-03 02:00:00,97.56,97.823,97.56,97.8,206549741.0
2005-10-03 02:15:00,97.81,97.965,97.8,97.92,1384690508.0
2005-10-03 02:30:00,97.923,98.01,97.919,97.92,1506331178.0
2005-10-03 02:45:00,97.935,97.94,97.875,97.895,867350956.0
2005-10-03 03:00:00,97.885,98.013,97.885,97.93,1180931179.0
2005-10-03 03:15:00,97.945,98.028,97.875,97.97,868709054.0
2005-10-03 03:30:00,97.975,98.005,97.912,97.962,715222900.0
2005-10-03 03:45:00,97.958,98.01,97.925,98.01,688457007.0
2005-10-03 04:00:00,98.01,98.025,97.956,98.025,479567358.0
2005-10-03 04:15:00,98.018,98.065,97.975,98.01,523711384.0
2005-10-03 04:30:00,98.015,98.017,97.915,97.95,1288335728.0
2005-10-03 04:45:00,97.945,97.975,97.888,97.888,236470388.0
2005-10-03 05:00:00,97.905,97.955,97.89,97.91,516341742.0
2005-10-03 05:15:00,97.902,97.933,97.895,97.913,168144068.0
2005-10-03 05:30:00,97.905,97.944,97.9,97.925,311920797.0
2005-10-03 05:45:00,97.915,97.925,97.884,97.92,621362533.0
2005-10-03 06:00:00,97.92,97.92,97.845,97.88,1636599957.0
2005-10-03 06:15:00,97.872,97.905,97.846,97.893,302376025.0
2005-10-03 06:30:00,97.9,97.91,97.874,97.9,183672054.0
2005-10-03 06:45:00,97.893,97.905,97.845,97.845,533939730.0
2005-10-03 07:00:00,97.855,97.895,97.788,97.802,566106774.0
2005-10-03 07:15:00,97.8,97.88,97.79,97.862,659502679.0
2005-10-03 07:30:00,97.87,97.944,97.865,97.9,1282887906.0
2005-10-03 07:45:00,97.9,97.998,97.9,97.955,1222318841.0
2005-10-03 08:00:00,97.94,98.02,97.94,97.99,1164204812.0
2005-10-03 08:15:00,97.995,97.995,97.83,97.903,1193632536.0
2005-10-03 08:30:00,97.91,97.932,97.833,97.84,1200190518.0
2005-10-03 08:45:00,97.833,97.915,97.833,97.87,975115681.0
2005-10-03 09:00:00,97.86,97.86,97.75,97.8,1181409378.0
2005-10-03 09:15:00,97.795,97.89,97.743,97.885,1045137246.0
2005-10-03 09:30:00,97.89,97.9,97.768,97.825,953196061.0
2005-10-03 09:45:00,97.828,97.875,97.782,97.825,1150744320.0
2005-10-03 10:00:00,97.82,97.93,97.787,97.885,1268513531.0
2005-10-03 10:15:00,97.882,97.91,97.825,97.845,689496203.0
2005-10-03 10:30:00,97.847,97.86,97.715,97.735,793040459.0
2005-10-03 10:45:00,97.725,97.784,97.69,97.73,1530010319.0
2005-10-03 11:00:00,97.73,97.862,97.725,97.83,1516452398.0
2005-10-03 11:15:00,97.83,97.864,97.714,97.738,1680092013.0
2005-10-03 11:30:00,97.735,97.77,97.695,97.75,618713760.0
2005-10-03 11:45:00,97.76,97.803,97.71,97.715,1704929556.0
2005-10-03 12:00:00,97.715,97.75,97.682,97.717,1666976798.0
2005-10-03 12:15:00,97.72,97.777,97.715,97.73,791117587.0
2005-10-03 12:30:00,97.722,97.828,97.68,97.802,1585045095.0
2005-10-03 12:45:00,97.802,97.96,97.758,97.96,1374512643.0
2005-10-03 13:00:00,97.957,98.014,97.915,98.003,1281026980.0
2005-10-03 13:15:00,98.003,98.035,97.939,98.015,1253301095.0
2005-10-03 13:30:00,98.025,98.028,97.93,97.935,1128739720.0
2005-10-03 13:45:00,97.935,97.965,97.835,97.885,1117609061.0
2005-10-03 14:00:00,97.87,97.935,97.843,97.843,1192707546.0
2005-10-03 14:15:00,97.848,97.855,97.655,97.695,1940614605.0
2005-10-03 14:30:00,97.695,97.8,97.695,97.73,1341160820.0
2005-10-03 14:45:00,97.73,97.775,97.64,97.74,1613239453.0
2005-10-03 15:00:00,97.75,97.81,97.645,97.66,1009376418.0
2005-10-03 15:15:00,97.665,97.71,97.565,97.653,1522156956.0
2005-10-03 15:30:00,97.65,97.76,97.63,97.755,1393890038.0
2005-10-03 15:45:00,97.755,97.795,97.685,97.77,2382604287.0
2005-10-03 16:00:00,97.755,97.955,97.755,97.92,2090618671.0
2005-10-03 16:15:00,97.912,97.995,97.89,97.95,1214508396.0
2005-10-03 16:30:00,97.96,98.095,97.95,98.063,1344215784.0
2005-10-03 16:45:00,98.06,98.185,98.005,98.18,2506715703.0
2005-10-03 17:00:00,98.18,98.2,98.008,98.01,2875788438.0
2005-10-03 17:15:00,98.01,98.095,97.99,98.062,1618559617.0
2005-10-03 17:30:00,98.062,98.145,98.0,98.11,1833407776.0
2005-10-03 17:45:00,98.123,98.14,97.91,97.915,1278256751.0
2005-10-03 18:00:00,97.913,97.95,97.803,97.86,2603984052.0
2005-10-03 18:15:00,97.87,97.945,97.855,97.943,938020053.0
2005-10-03 18:30:00,97.947,98.035,97.947,98.012,1248572003.0
2005-10-03 18:45:00,98.01,98.043,97.995,98.01,1018128087.0
2005-10-03 19:00:00,98.01,98.01,97.91,97.915,715521561.0
2005-10-03 19:15:00,97.91,98.065,97.895,98.03,1586907899.0
2005-10-03 19:30:00,98.03,98.055,97.993,98.005,879169308.0
2005-10-03 19:45:00,98.005,98.055,97.968,98.005,992264791.0
2005-10-03 20:00:00,98.0,98.04,97.957,97.983,1078908397.0
2005-10-03 20:15:00,97.985,98.04,97.985,98.02,476552749.0
2005-10-03 20:30:00,98.018,98.018,97.905,97.96,1048814586.0
2005-10-03 20:45:00,97.95,97.985,97.905,97.95,1402155992.0
2005-10-03 21:00:00,97.965,97.984,97.915,97.945,837589268.0
2005-10-03 21:15:00,97.945,97.988,97.925,97.977,814378931.0
2005-10-03 21:30:00,97.973,97.988,97.915,97.965,528276679.0
2005-10-03 21:45:00,97.965,97.984,97.902,97.925,803261224.0
2005-10-03 22:00:00,97.92,97.95,97.88,97.903,381623146.0
2005-10-03 22:15:00,97.905,97.973,97.885,97.952,356110889.0
2005-10-03 22:30:00,97.945,97.975,97.905,97.925,456343991.0
2005-10-03 22:45:00,97.925,97.945,97.873,97.873,593160521.0
2005-10-03 23:30:00,97.865,97.865,97.805,97.83,386689005.0
2005-10-03 23:45:00,97.83,97.86,97.803,97.82,306509602.0
2005-10-04 00:00:00,97.823,97.832,97.78,97.815,74679354.0
2005-10-04 00:15:00,97.815,97.83,97.775,97.825,405717157.0
2005-10-04 00:30:00,97.817,97.865,97.77,97.845,611669984.0
2005-10-04 00:45:00,97.84,97.96,97.837,97.96,874325071.0
2005-10-04 01:00:00,97.955,97.955,97.863,97.925,809609843.0
2005-10-04 01:15:00,97.93,97.945,97.88,97.935,1019106877.0
2005-10-04 01:30:00,97.935,97.935,97.825,97.85,821216585.0
2005-10-04 01:45:00,97.86,97.945,97.837,97.91,1358634906.0
2005-10-04 02:00:00,97.91,97.92,97.798,97.86,1549555251.0
2005-10-04 02:15:00,97.85,97.88,97.78,97.87,1127553658.0
2005-10-04 02:30:00,97.865,97.935,97.842,97.93,1087866765.0
2005-10-04 02:45:00,97.93,98.08,97.89,98.025,1336532113.0
2005-10-04 03:00:00,98.04,98.135,97.995,98.12,814300883.0
2005-10-04 03:15:00,98.115,98.12,98.075,98.102,556182610.0
2005-10-04 03:30:00,98.11,98.11,98.025,98.035,466290091.0
2005-10-04 03:45:00,98.035,98.045,97.97,97.983,356432095.0
2005-10-04 04:00:00,97.975,98.005,97.9,97.92,406289805.0
2005-10-04 04:15:00,97.94,97.96,97.888,97.935,621361494.0
2005-10-04 04:30:00,97.955,97.977,97.933,97.935,450091506.0
2005-10-04 04:45:00,97.933,97.97,97.9,97.905,623034829.0
2005-10-04 05:00:00,97.885,97.911,97.805,97.86,708387264.0
2005-10-04 05:15:00,97.852,97.9,97.84,97.9,892391603.0
2005-10-04 05:30:00,97.9,97.9,97.832,97.847,190074959.0
2005-10-04 05:45:00,97.855,97.877,97.808,97.84,387890675.0
2005-10-04 06:00:00,97.845,97.88,97.81,97.847,967659236.0
2005-10-04 06:15:00,97.837,97.852,97.775,97.833,714514707.0
2005-10-04 06:30:00,97.837,97.886,97.79,97.84,936221308.0
2005-10-04 06:45:00,97.855,97.88,97.837,97.875,641208728.0
2005-10-04 07:00:00,97.86,97.915,97.835,97.865,1049457680.0
2005-10-04 07:15:00,97.87,97.9,97.833,97.838,1009032492.0
2005-10-04 07:30:00,97.84,97.845,97.802,97.81,448388197.0
2005-10-04 07:45:00,97.803,97.895,97.782,97.87,1461342571.0
2005-10-04 08:00:00,97.878,97.9,97.81,97.838,1248367774.0
2005-10-04 08:15:00,97.835,97.9,97.762,97.8,1353572377.0
2005-10-04 08:30:00,97.8,97.915,97.775,97.905,1762895232.0
2005-10-04 08:45:00,97.905,97.93,97.841,97.86,659203910.0
2005-10-04 09:00:00,97.86,97.9,97.827,97.84,904947767.0
2005-10-04 09:15:00,97.832,97.876,97.793,97.817,1242144147.0
2005-10-04 09:30:00,97.813,97.872,97.795,97.84,1283209521.0
2005-10-04 09:45:00,97.83,97.893,97.78,97.893,2684820690.0
2005-10-04 10:00:00,97.895,97.895,97.785,97.803,1243600983.0
2005-10-04 10:15:00,97.8,97.865,97.798,97.832,1734378984.0
2005-10-04 10:30:00,97.84,97.895,97.815,97.86,1579544039.0
2005-10-04 10:45:00,97.85,97.914,97.807,97.86,2812532404.0
2005-10-04 11:00:00,97.86,97.905,97.815,97.88,2518256010.0
2005-10-04 11:15:00,97.883,97.906,97.84,97.87,1260998421.0
2005-10-04 11:30:00,97.86,97.93,97.86,97.882,1175621872.0
2005-10-04 11:45:00,97.89,97.922,97.855,97.922,1901067900.0
2005-10-04 12:00:00,97.93,97.97,97.875,97.875,2172342878.0
2005-10-04 12:15:00,97.875,97.876,97.75,97.79,1430097325.0
2005-10-04 12:30:00,97.783,97.845,97.732,97.845,1522283430.0
2005-10-04 12:45:00,97.84,97.89,97.815,97.89,914950853.0
2005-10-04 13:00:00,97.89,97.89,97.79,97.81,1568615127.0
2005-10-04 13:15:00,97.8,97.92,97.782,97.895,1313918532.0
2005-10-04 13:30:00,97.895,97.915,97.742,97.778,1936961745.0
2005-10-04 13:45:00,97.773,97.825,97.685,97.775,1093122342.0
2005-10-04 14:00:00,97.785,97.905,97.745,97.89,1145723265.0
2005-10-04 14:15:00,97.885,97.92,97.795,97.845,1094506113.0
2005-10-04 14:30:00,97.835,97.855,97.76,97.803,1256307229.0
2005-10-04 14:45:00,97.793,97.815,97.66,97.697,1253443767.0
2005-10-04 15:00:00,97.7,97.74,97.673,97.682,1652805985.0
2005-10-04 15:15:00,97.682,97.7,97.615,97.672,1708672529.0
2005-10-04 15:30:00,97.68,97.738,97.678,97.69,846779840.0
2005-10-04 15:45:00,97.677,97.705,97.575,97.645,1235342843.0
2005-10-04 16:00:00,97.645,97.745,97.583,97.585,2019913522.0
2005-10-04 16:15:00,97.59,97.59,97.428,97.46,1173622878.0
2005-10-04 16:30:00,97.458,97.537,97.38,97.38,1788535599.0
2005-10-04 16:45:00,97.39,97.39,97.28,97.36,1615659669.0
2005-10-04 17:00:00,97.36,97.43,97.325,97.415,1531060203.0
2005-10-04 17:15:00,97.425,97.513,97.41,97.427,619693810.0
2005-10-04 17:30:00,97.425,97.455,97.38,97.442,1002420262.0
2005-10-04 17:45:00,97.445,97.523,97.445,97.52,1340179559.0
2005-10-04 18:00:00,97.53,97.597,97.445,97.468,1205169279.0
2005-10-04 18:15:00,97.465,97.49,97.418,97.44,880064832.0
2005-10-04 18:30:00,97.435,97.46,97.393,97.455,1060856407.0
2005-10-04 18:45:00,97.46,97.544,97.445,97.52,1070133991.0
2005-10-04 19:00:00,97.52,97.551,97.495,97.505,821851909.0
2005-10-04 19:15:00,97.505,97.53,97.455,97.46,1150145150.0
2005-10-04 19:30:00,97.465,97.555,97.465,97.515,1109773849.0
2005-10-04 19:45:00,97.497,97.541,97.411,97.443,1317716001.0
2005-10-04 20:00:00,97.442,97.495,97.422,97.477,1117328640.0
2005-10-04 20:15:00,97.48,97.485,97.385,97.43,1311393908.0
2005-10-04 20:30:00,97.42,97.485,97.42,97.47,660837531.0
2005-10-04 20:45:00,97.47,97.47,97.415,97.415,449281660.0
2005-10-04 21:00:00,97.405,97.408,97.33,97.36,690882459.0
2005-10-04 21:15:00,97.36,97.365,97.301,97.31,305040373.0
2005-10-04 21:30:00,97.313,97.371,97.295,97.345,485855402.0
2005-10-04 21:45:00,97.355,97.412,97.355,97.412,340997863.0
2005-10-04 22:00:00,97.42,97.45,97.39,97.435,770672293.0
2005-10-04 22:15:00,97.433,97.46,97.405,97.405,578952402.0
2005-10-04 22:30:00,97.41,97.445,97.4,97.432,394616468.0
2005-10-04 22:45:00,97.44,97.455,97.39,97.39,673706644.0
2005-10-04 23:30:00,97.39,97.513,97.389,97.505,222593590.0
2005-10-04 23:45:00,97.495,97.535,97.464,97.5,222394627.0
2005-10-05 00:00:00,97.5,97.533,97.49,97.528,181977340.0
2005-10-05 00:15:00,97.525,97.525,97.505,97.505,309922821.0
2005-10-05 00:30:00,97.51,97.515,97.453,97.48,616219493.0
2005-10-05 00:45:00,97.475,97.525,97.457,97.505,922612624.0
2005-10-05 01:00:00,97.505,97.52,97.473,97.473,133562362.0
2005-10-05 01:15:00,97.48,97.51,97.462,97.48,167712336.0
2005-10-05 01:30:00,97.46,97.495,97.39,97.4,702348468.0
2005-10-05 01:45:00,97.41,97.47,97.41,97.442,232099963.0
2005-10-05 02:00:00,97.442,97.495,97.44,97.49,354916708.0
2005-10-05 02:15:00,97.487,97.505,97.45,97.45,790827419.0
2005-10-05 02:30:00,97.45,97.488,97.422,97.488,199946685.0
2005-10-05 02:45:00,97.495,97.495,97.343,97.385,819308587.0
2005-10-05 03:00:00,97.385,97.395,97.287,97.287,1417685641.0
2005-10-05 03:15:00,97.3,97.345,97.25,97.25,972881138.0
2005-10-05 03:30:00,97.248,97.248,97.155,97.195,793510980.0
2005-10-05 03:45:00,97.205,97.205,97.08,97.16,1087439240.0
2005-10-05 04:00:00,97.095,97.165,97.075,97.135,411245887.0
2005-10-05 04:15:00,97.14,97.195,97.135,97.145,793136893.0
2005-10-05 04:30:00,97.155,97.175,97.135,97.145,444366923.0
2005-10-05 04:45:00,97.148,97.148,97.115,97.12,882467280.0
2005-10-05 05:00:00,97.107,97.143,97.045,97.07,622285057.0
2005-10-05 05:15:00,97.052,97.122,97.045,97.105,546482054.0
2005-10-05 05:30:00,97.105,97.125,97.06,97.06,659112808.0
2005-10-05 05:45:00,97.07,97.075,97.009,97.04,1289449662.0
2005-10-05 06:00:00,97.032,97.075,97.025,97.037,412566014.0
2005-10-05 06:15:00,97.037,97.063,96.977,97.003,617812234.0
2005-10-05 06:30:00,97.0,97.03,96.932,96.98,458214353.0
2005-10-05 06:45:00,96.985,97.06,96.97,96.995,768749901.0
2005-10-05 07:00:00,97.015,97.08,96.97,97.055,693662255.0
2005-10-05 07:15:00,97.06,97.083,97.025,97.04,489772476.0
2005-10-05 07:30:00,97.03,97.095,97.03,97.08,1414687552.0
2005-10-05 07:45:00,97.075,97.075,97.0,97.012,1264851005.0
2005-10-05 08:00:00,97.003,97.05,96.968,97.05,967902294.0
2005-10-05 08:15:00,97.055,97.085,96.995,97.0,1230629216.0
2005-10-05 08:30:00,97.0,97.145,97.0,97.145,1058309958.0
2005-10-05 08:45:00,97.14,97.165,97.092,97.14,881480734.0
2005-10-05 09:00:00,97.14,97.2,97.08,97.18,1533060838.0
2005-10-05 09:15:00,97.175,97.175,97.075,97.075,916312028.0
2005-10-05 09:30:00,97.08,97.131,97.048,97.105,909285629.0
2005-10-05 09:45:00,97.1,97.166,97.075,97.12,944522248.0
2005-10-05 10:00:00,97.11,97.18,97.075,97.125,1182272700.0
2005-10-05 10:15:00,97.122,97.133,97.014,97.055,952464003.0
2005-10-05 10:30:00,97.057,97.057,96.85,96.875,671501794.0
2005-10-05 10:45:00,96.865,96.932,96.83,96.87,1523431365.0
2005-10-05 11:00:00,96.87,96.937,96.86,96.91,1283058895.0
2005-10-05 11:15:00,96.91,96.915,96.843,96.908,1265402804.0
2005-10-05 11:30:00,96.91,96.93,96.89,96.92,597137362.0
2005-10-05 11:45:00,96.925,96.985,96.895,96.985,2047226150.0
2005-10-05 12:00:00,96.985,96.995,96.908,96.947,909629459.0
2005-10-05 12:15:00,96.95,97.085,96.932,97.06,851621572.0
2005-10-05 12:30:00,97.052,97.065,96.987,97.022,1228235288.0
2005-10-05 12:45:00,97.022,97.029,96.962,97.02,1344152766.0
2005-10-05 13:00:00,97.027,97.027,96.915,96.94,924151155.0
2005-10-05 13:15:00,96.943,96.956,96.895,96.935,1230621014.0
2005-10-05 13:30:00,96.945,97.035,96.925,97.015,1080864672.0
2005-10-05 13:45:00,97.02,97.023,96.907,96.985,1167080433.0
2005-10-05 14:00:00,96.975,96.995,96.915,96.973,1179783169.0
2005-10-05 14:15:00,96.988,97.005,96.655,96.675,2000393170.0
2005-10-05 14:30:00,96.675,96.74,96.563,96.58,1440402676.0
2005-10-05 14:45:00,96.58,96.696,96.56,96.64,1543374052.0
2005-10-05 15:00:00,96.64,96.64,96.523,96.563,1063062746.0
2005-10-05 15:15:00,96.575,96.598,96.498,96.583,1589678212.0
2005-10-05 15:30:00,96.58,96.6,96.48,96.575,1396135381.0
2005-10-05 15:45:00,96.575,96.596,96.415,96.48,2390287331.0
2005-10-05 16:00:00,96.472,96.55,96.36,96.4,1848749692.0
2005-10-05 16:15:00,96.402,96.475,96.285,96.31,1129170778.0
2005-10-05 16:30:00,96.32,96.52,96.297,96.383,1271811411.0
2005-10-05 16:45:00,96.39,96.465,96.352,96.37,2562637270.0
2005-10-05 17:00:00,96.37,96.445,96.325,96.33,2906837131.0
2005-10-05 17:15:00,96.34,96.53,96.297,96.41,1688154259.0
2005-10-05 17:30:00,96.402,96.458,96.325,96.39,2180986340.0
2005-10-05 17:45:00,96.393,96.457,96.353,96.395,1540500156.0
2005-10-05 18:00:00,96.393,96.466,96.38,96.45,2616060456.0
2005-10-05 18:15:00,96.46,96.49,96.405,96.443,1326234863.0
2005-10-05 18:30:00,96.457,96.495,96.435,96.475,1615883580.0
2005-10-05 18:45:00,96.465,96.509,96.435,96.44,1244539881.0
2005-10-05 19:00:00,96.44,96.474,96.265,96.295,931719263.0
2005-10-05 19:15:00,96.295,96.385,96.255,96.34,1719534500.0
2005-10-05 19:30:00,96.34,96.383,96.324,96.375,1460514689.0
2005-10-05 19:45:00,96.378,96.47,96.365,96.438,1234081226.0
2005-10-05 20:00:00,96.43,96.445,96.355,96.363,1405127380.0
2005-10-05 20:15:00,96.362,96.394,96.356,96.37,453232795.0
2005-10-05 20:30:00,96.368,96.405,96.327,96.36,1213650081.0
2005-10-05 20:45:00,96.36,96.382,96.275,96.31,1318720350.0
2005-10-05 21:00:00,96.325,96.382,96.312,96.335,2053148642.0
2005-10-05 21:15:00,96.34,96.385,96.28,96.347,1136035736.0
2005-10-05 21:30:00,96.343,96.355,96.257,96.33,1067177661.0
2005-10-05 21:45:00,96.337,96.383,96.275,96.365,1050240304.0
2005-10-05 22:00:00,96.37,96.395,96.293,96.3,783897222.0
2005-10-05 22:15:00,96.305,96.34,96.285,96.322,922769486.0
2005-10-05 22:30:00,96.335,96.345,96.295,96.325,375234089.0
2005-10-05 22:45:00,96.33,96.4,96.307,96.383,708962040.0
2005-10-05 23:30:00,96.375,96.375,96.22,96.25,860469192.0
2005-10-05 23:45:00,96.24,96.244,96.23,96.23,14493320.0
2005-10-06 01:00:00,96.235,96.525,96.235,96.47,1262512185.0
2005-10-06 01:15:00,96.47,96.498,96.45,96.455,1362632405.0
2005-10-06 01:30:00,96.45,96.615,96.45,96.56,1332892442.0
2005-10-06 01:45:00,96.57,96.642,96.545,96.57,1271403773.0
2005-10-06 02:00:00,96.57,96.59,96.45,96.45,1656677121.0
2005-10-06 02:15:00,96.44,96.465,96.347,96.35,1200670295.0
2005-10-06 02:30:00,96.355,96.465,96.33,96.44,1902039578.0
2005-10-06 02:45:00,96.43,96.455,96.315,96.345,1148909303.0
2005-10-06 03:00:00,96.325,96.385,96.301,96.37,864554965.0
2005-10-06 03:15:00,96.38,96.45,96.32,96.32,857775139.0
2005-10-06 03:30:00,96.32,96.34,96.272,96.285,710617604.0
2005-10-06 03:45:00,96.3,96.355,96.293,96.348,1132534012.0
2005-10-06 04:00:00,96.335,96.39,96.33,96.36,1166373342.0
2005-10-06 04:15:00,96.37,96.415,96.358,96.415,307935214.0
2005-10-06 04:30:00,96.42,96.438,96.383,96.393,586191981.0
2005-10-06 04:45:00,96.403,96.415,96.372,96.4,437640954.0
2005-10-06 05:00:00,96.393,96.425,96.377,96.41,439319150.0
2005-10-06 05:15:00,96.405,96.433,96.372,96.425,476877292.0
2005-10-06 05:30:00,96.422,96.435,96.387,96.415,189300959.0
2005-10-06 05:45:00,96.42,96.43,96.341,96.377,483866017.0
2005-10-06 06:00:00,96.385,96.434,96.328,96.43,1015305535.0
2005-10-06 06:15:00,96.43,96.445,96.32,96.363,988532454.0
2005-10-06 06:30:00,96.367,96.485,96.367,96.44,723153988.0
2005-10-06 06:45:00,96.445,96.451,96.37,96.425,2019849296.0
2005-10-06 07:00:00,96.41,96.425,96.347,96.4,1574431521.0
2005-10-06 07:15:00,96.403,96.435,96.386,96.39,787751152.0
2005-10-06 07:30:00,96.393,96.435,96.385,96.412,435123326.0
2005-10-06 07:45:00,96.413,96.43,96.375,96.4,688559680.0
2005-10-06 08:00:00,96.408,96.56,96.399,96.508,1350877677.0
2005-10-06 08:15:00,96.505,96.557,96.423,96.44,1520217647.0
2005-10-06 08:30:00,96.44,96.548,96.438,96.465,1720902907.0
2005-10-06 08:45:00,96.465,96.554,96.413,96.54,928205690.0
2005-10-06 09:00:00,96.54,96.6,96.45,96.465,1230958069.0
2005-10-06 09:15:00,96.473,96.523,96.467,96.517,1697722510.0
2005-10-06 09:30:00,96.513,96.513,96.42,96.45,1336364814.0
2005-10-06 09:45:00,96.44,96.521,96.405,96.423,2564993453.0
2005-10-06 10:00:00,96.425,96.48,96.34,96.463,1528336443.0
2005-10-06 10:15:00,96.46,96.535,96.393,96.442,2097453057.0
2005-10-06 10:30:00,96.45,96.525,96.38,96.5,1682475378.0
2005-10-06 10:45:00,96.49,96.65,96.488,96.63,2809572384.0
2005-10-06 11:00:00,96.63,96.635,96.463,96.54,2605166020.0
2005-10-06 11:15:00,96.543,96.593,96.525,96.54,1264776927.0
2005-10-06 11:30:00,96.53,96.587,96.52,96.565,846520254.0
2005-10-06 11:45:00,96.57,96.595,96.522,96.582,1070543729.0
2005-10-06 12:00:00,96.59,96.59,96.5,96.535,2320002434.0
2005-10-06 12:15:00,96.535,96.582,96.49,96.55,1385424834.0
2005-10-06 12:30:00,96.55,96.565,96.445,96.495,1521259204.0
2005-10-06 12:45:00,96.49,96.49,96.34,96.36,1081966691.0
2005-10-06 13:00:00,96.36,96.37,96.297,96.37,1338572418.0
2005-10-06 13:15:00,96.38,96.42,96.353,96.385,1019725007.0
2005-10-06 13:30:00,96.385,96.419,96.355,96.355,1808044540.0
2005-10-06 13:45:00,96.363,96.37,96.255,96.305,1191119756.0
2005-10-06 14:00:00,96.315,96.402,96.255,96.26,1127321739.0
2005-10-06 14:15:00,96.27,96.295,96.153,96.235,1285011209.0
2005-10-06 14:30:00,96.225,96.335,96.225,96.303,1317205829.0
2005-10-06 14:45:00,96.3,96.335,96.172,96.267,1525551792.0
2005-10-06 15:00:00,96.27,96.278,96.125,96.142,1930216248.0
2005-10-06 15:15:00,96.132,96.19,95.982,96.032,1842315748.0
2005-10-06 15:30:00,96.04,96.11,95.77,95.77,838760728.0
2005-10-06 15:45:00,95.767,95.95,95.703,95.705,1034215397.0
2005-10-06 16:00:00,95.705,96.02,95.665,95.955,2070868527.0
2005-10-06 16:15:00,95.97,96.008,95.852,95.89,923937370.0
2005-10-06 16:30:00,95.888,96.018,95.873,95.91,1276438870.0
2005-10-06 16:45:00,95.91,95.97,95.815,95.85,1638186459.0
2005-10-06 17:00:00,95.85,95.96,95.837,95.945,1438234700.0
2005-10-06 17:15:00,95.955,96.06,95.933,95.977,650610415.0
2005-10-06 17:30:00,95.985,95.995,95.9,95.952,830212704.0
2005-10-06 17:45:00,95.955,96.07,95.93,96.07,1104992667.0
2005-10-06 18:00:00,96.07,96.07,95.975,96.03,789128441.0
2005-10-06 18:15:00,96.03,96.04,95.897,95.92,701056046.0
2005-10-06 18:30:00,95.915,95.915,95.745,95.785,922008728.0
2005-10-06 18:45:00,95.79,95.918,95.785,95.89,1556232763.0
2005-10-06 19:00:00,95.89,95.9,95.825,95.863,863478545.0
2005-10-06 19:15:00,95.86,95.878,95.86,95.86,328303193.0
2005-10-06 19:30:00,95.865,95.925,95.853,95.895,864976861.0
2005-10-06 19:45:00,95.89,95.89,95.666,95.703,1024380645.0
2005-10-06 20:00:00,95.702,95.755,95.659,95.71,1300488946.0
2005-10-06 20:15:00,95.72,95.815,95.625,95.785,1637242687.0
2005-10-06 20:30:00,95.79,95.86,95.716,95.765,803772750.0
2005-10-06 20:45:00,95.762,95.83,95.745,95.775,1029975251.0
2005-10-06 21:00:00,95.755,95.805,95.733,95.785,763750099.0
2005-10-06 21:15:00,95.78,95.82,95.74,95.81,268962000.0
2005-10-06 21:30:00,95.813,95.813,95.755,95.787,413387593.0
2005-10-06 21:45:00,95.787,95.822,95.742,95.802,817242296.0
2005-10-06 22:00:00,95.803,95.83,95.745,95.775,860192117.0
2005-10-06 22:15:00,95.767,95.83,95.758,95.775,551774020.0
2005-10-06 22:30:00,95.783,95.89,95.735,95.862,670025849.0
2005-10-06 22:45:00,95.865,95.92,95.83,95.88,539246734.0
2005-10-07 03:45:00,95.875,95.965,95.875,95.945,100395756.0
2005-10-07 04:00:00,95.965,95.983,95.92,95.932,547030668.0
2005-10-07 04:15:00,95.935,96.015,95.895,96.0,451163159.0
2005-10-07 04:30:00,96.005,96.118,96.0,96.11,1606012368.0
2005-10-07 04:45:00,96.085,96.096,96.045,96.082,825103205.0
2005-10-07 05:00:00,96.083,96.1,95.98,96.02,843516946.0
2005-10-07 05:15:00,96.01,96.055,96.005,96.043,413138352.0
2005-10-07 05:30:00,96.05,96.065,96.025,96.04,468851632.0
2005-10-07 05:45:00,96.035,96.055,95.985,96.04,310682860.0
2005-10-07 06:00:00,96.032,96.05,96.032,96.04,256516105.0
2005-10-07 06:15:00,96.035,96.073,96.025,96.045,265474109.0
2005-10-07 06:30:00,96.045,96.11,96.045,96.087,334916194.0
2005-10-07 06:45:00,96.09,96.116,96.055,96.09,213703222.0
2005-10-07 07:00:00,96.083,96.14,96.059,96.115,975951920.0
2005-10-07 07:15:00,96.102,96.169,96.085,96.145,829929077.0
2005-10-07 07:30:00,96.147,96.235,96.135,96.205,363158995.0
2005-10-07 07:45:00,96.195,96.199,96.123,96.18,1166901241.0
2005-10-07 08:00:00,96.195,96.195,96.07,96.08,1217465453.0
2005-10-07 08:15:00,96.08,96.15,96.055,96.138,1234230777.0
2005-10-07 08:30:00,96.13,96.195,96.1,96.17,855548523.0
2005-10-07 08:45:00,96.165,96.18,96.075,96.097,1419737450.0
2005-10-07 09:00:00,96.105,96.16,96.083,96.117,871454862.0
2005-10-07 09:15:00,96.13,96.142,96.01,96.03,802910295.0
2005-10-07 09:30:00,96.022,96.082,95.98,96.032,1859529049.0
2005-10-07 09:45:00,96.032,96.051,95.923,95.97,1748605659.0
2005-10-07 10:00:00,95.957,96.015,95.95,96.0,1523155405.0
2005-10-07 10:15:00,96.003,96.03,95.965,96.012,1118049517.0
2005-10-07 10:30:00,96.013,96.061,96.003,96.06,632213976.0
2005-10-07 10:45:00,96.06,96.079,95.965,95.975,1079839464.0
2005-10-07 11:00:00,95.965,96.043,95.965,95.983,1155462916.0
2005-10-07 11:15:00,95.975,96.013,95.905,95.955,1759051005.0
2005-10-07 11:30:00,95.955,95.985,95.932,95.95,1089357442.0
2005-10-07 11:45:00,95.945,95.97,95.915,95.93,1103640864.0
2005-10-07 12:00:00,95.93,95.98,95.93,95.98,1118631418.0
2005-10-07 12:15:00,95.985,96.105,95.985,96.08,1447718799.0
2005-10-07 12:30:00,96.08,96.155,96.075,96.125,1314776217.0
2005-10-07 12:45:00,96.125,96.2,96.114,96.13,2208913620.0
2005-10-07 13:00:00,96.122,96.195,95.92,96.06,912708598.0
2005-10-07 13:15:00,96.06,96.06,95.98,96.01,968153126.0
2005-10-07 13:30:00,96.02,96.168,96.01,96.063,1242264145.0
2005-10-07 13:45:00,96.06,96.095,95.969,96.09,2620612618.0
2005-10-07 14:00:00,96.09,96.15,96.065,96.14,2772572175.0
2005-10-07 14:15:00,96.15,96.22,96.055,96.1,1718380962.0
2005-10-07 14:30:00,96.105,96.345,96.105,96.3,1739238163.0
2005-10-07 14:45:00,96.303,96.365,96.2,96.315,1461763476.0
2005-10-07 15:00:00,96.313,96.495,96.3,96.4,2605059586.0
2005-10-07 15:15:00,96.415,96.805,96.357,96.743,1165959353.0
2005-10-07 15:30:00,96.747,96.75,96.57,96.593,1741510746.0
2005-10-07 15:45:00,96.585,96.755,96.585,96.64,1182843011.0
2005-10-07 16:00:00,96.64,96.68,96.552,96.595,933996469.0
2005-10-07 16:15:00,96.595,96.63,96.505,96.63,1662700892.0
2005-10-07 16:30:00,96.63,96.865,96.63,96.805,1587166172.0
2005-10-07 16:45:00,96.808,96.995,96.808,96.978,1337278712.0
2005-10-07 17:00:00,96.95,96.977,96.813,96.923,1178059030.0
2005-10-07 17:15:00,96.922,96.962,96.825,96.91,585433851.0
2005-10-07 17:30:00,96.907,96.983,96.815,96.835,1260727464.0
2005-10-07 17:45:00,96.84,96.92,96.795,96.85,1642439379.0
2005-10-07 18:00:00,96.865,96.953,96.843,96.945,2073265467.0
2005-10-07 18:15:00,96.94,97.007,96.895,97.007,1076703358.0
2005-10-07 18:30:00,97.003,97.025,96.903,96.91,1215205729.0
2005-10-07 18:45:00,96.91,96.985,96.872,96.955,1374648620.0
2005-10-07 19:00:00,96.94,96.975,96.89,96.9,862550137.0
2005-10-07 19:15:00,96.9,96.905,96.815,96.855,433573348.0
2005-10-07 19:30:00,96.855,96.875,96.78,96.815,319083745.0
2005-10-07 19:45:00,96.818,96.818,96.752,96.803,288735670.0
2005-10-07 20:00:00,96.805,96.83,96.76,96.83,330692918.0
2005-10-07 20:15:00,96.823,96.823,96.767,96.8,522275780.0
2005-10-07 20:30:00,96.795,96.825,96.75,96.822,412291323.0
2005-10-07 20:45:00,96.83,96.835,96.731,96.745,389018639.0
2005-10-07 21:00:00,96.758,96.78,96.622,96.72,457510255.0
2005-10-10 08:15:00,96.712,96.74,96.68,96.68,301663674.0
2005-10-10 08:30:00,96.685,96.69,96.645,96.68,513302592.0
2005-10-10 08:45:00,96.68,96.695,96.639,96.67,840758377.0
2005-10-10 09:00:00,96.675,96.675,96.593,96.62,1376118301.0
2005-10-10 09:15:00,96.63,96.685,96.61,96.663,1138531208.0
2005-10-10 09:30:00,96.667,96.705,96.63,96.66,931339845.0
2005-10-10 09:45:00,96.665,96.695,96.622,96.675,2104799482.0
2005-10-10 10:00:00,96.66,96.718,96.645,96.67,670828422.0
2005-10-10 10:15:00,96.665,96.708,96.665,96.707,1169057779.0
2005-10-10 10:30:00,96.71,96.751,96.656,96.727,398846223.0
2005-10-10 10:45:00,96.723,96.855,96.717,96.84,904008922.0
2005-10-10 11:00:00,96.848,96.918,96.846,96.908,1335768098.0
2005-10-10 11:15:00,96.905,96.936,96.87,96.87,750465660.0
2005-10-10 11:30:00,96.87,96.883,96.795,96.82,1576251363.0
2005-10-10 11:45:00,96.825,96.848,96.747,96.8,916131920.0
2005-10-10 12:00:00,96.8,96.82,96.755,96.775,904583054.0
2005-10-10 12:15:00,96.803,96.875,96.803,96.837,1702990497.0
2005-10-10 12:30:00,96.833,96.982,96.81,96.925,894021989.0
2005-10-10 12:45:00,96.91,96.96,96.895,96.923,2635831200.0
2005-10-10 13:00:00,96.925,97.04,96.91,97.013,1497849334.0
2005-10-10 13:15:00,97.01,97.025,96.98,97.0,1245194503.0
2005-10-10 13:30:00,97.003,97.033,96.94,97.0,1798742185.0
2005-10-10 13:45:00,96.99,97.06,96.97,97.04,2771017812.0
2005-10-10 14:00:00,97.05,97.105,96.985,97.02,2539755343.0
2005-10-10 14:15:00,97.013,97.12,97.012,97.1,1179196595.0
2005-10-10 14:30:00,97.09,97.15,97.045,97.11,972071265.0
2005-10-10 14:45:00,97.11,97.2,97.09,97.172,887462043.0
2005-10-10 15:00:00,97.17,97.245,97.115,97.245,2144294580.0
2005-10-10 15:15:00,97.245,97.251,97.139,97.24,1395180831.0
2005-10-10 15:30:00,97.24,97.255,97.144,97.195,2018727727.0
2005-10-10 15:45:00,97.19,97.31,97.162,97.3,1122603733.0
2005-10-10 16:00:00,97.3,97.3,97.227,97.255,1192300356.0
2005-10-10 16:15:00,97.26,97.305,97.25,97.265,1052034332.0
2005-10-10 16:30:00,97.265,97.423,97.222,97.355,1382122284.0
2005-10-10 16:45:00,97.365,97.431,97.285,97.365,876456326.0
2005-10-10 17:00:00,97.375,97.387,97.288,97.31,1719749391.0
2005-10-10 17:15:00,97.31,97.325,97.23,97.25,1189198146.0
2005-10-10 17:30:00,97.242,97.265,97.22,97.233,1273164789.0
2005-10-10 17:45:00,97.22,97.262,97.195,97.207,1553147872.0
2005-10-10 18:00:00,97.21,97.222,97.108,97.162,1546301649.0
2005-10-10 18:15:00,97.162,97.19,97.1,97.142,1868957932.0
2005-10-10 18:30:00,97.15,97.175,97.119,97.17,527373583.0
2005-10-10 18:45:00,97.17,97.19,97.14,97.175,211980615.0
2005-10-10 19:00:00,97.167,97.19,97.153,97.185,638756638.0
2005-10-10 19:15:00,97.18,97.188,97.033,97.045,492336694.0
2005-10-10 19:30:00,97.048,97.066,96.996,97.06,1133047746.0
2005-10-10 19:45:00,97.053,97.064,97.032,97.032,398807747.0
2005-10-10 20:00:00,97.03,97.08,97.015,97.035,1074584635.0
2005-10-10 20:15:00,96.995,97.055,96.995,97.047,568244178.0
2005-10-10 20:30:00,97.045,97.065,97.002,97.06,251549466.0
2005-10-10 20:45:00,97.06,97.07,97.028,97.045,634653862.0
2005-10-10 21:00:00,97.055,97.085,97.012,97.035,777654899.0
2005-10-10 21:15:00,97.05,97.053,96.992,96.992,176867943.0
2005-10-10 21:30:00,96.995,97.043,96.985,96.99,254993058.0
2005-10-10 21:45:00,96.99,97.035,96.97,96.98,486399347.0
2005-10-10 22:00:00,96.99,96.992,96.99,96.992,9829526.0
2005-10-10 22:15:00,97.0,97.02,96.958,96.96,536899454.0
2005-10-10 22:30:00,96.955,97.033,96.955,97.025,128243254.0
2005-10-10 22:45:00,97.017,97.025,96.98,97.01,509769012.0
2005-10-10 23:30:00,97.015,97.09,97.015,97.075,700601066.0
2005-10-10 23:45:00,97.067,97.067,97.03,97.055,224543488.0
2005-10-11 00:00:00,97.05,97.058,97.043,97.055,46250730.0
2005-10-11 00:15:00,97.058,97.075,97.035,97.075,168221211.0
2005-10-11 00:30:00,97.08,97.135,97.078,97.11,274449349.0
2005-10-11 00:45:00,97.103,97.13,97.058,97.13,432354045.0
2005-10-11 01:00:00,97.13,97.158,97.045,97.11,806841298.0
2005-10-11 01:15:00,97.12,97.165,97.027,97.027,632492755.0
2005-10-11 01:30:00,97.03,97.114,97.013,97.11,480822503.0
2005-10-11 01:45:00,97.105,97.105,96.965,97.01,1508525861.0
2005-10-11 02:00:00,96.99,97.065,96.935,96.965,1242379346.0
2005-10-11 02:15:00,96.96,96.992,96.937,96.97,555861723.0
2005-10-11 02:30:00,96.965,96.98,96.942,96.942,369338228.0
2005-10-11 02:45:00,96.94,97.05,96.94,97.05,1459748955.0
2005-10-11 03:00:00,97.06,97.09,97.015,97.015,273204773.0
2005-10-11 03:15:00,97.015,97.015,96.95,96.97,40783326.0
2005-10-11 03:45:00,96.965,97.025,96.965,96.98,519191833.0
2005-10-11 04:00:00,96.985,97.09,96.944,96.99,789925107.0
2005-10-11 04:15:00,96.975,97.015,96.965,97.015,27352574.0
2005-10-11 04:30:00,97.015,97.04,96.99,96.995,112980680.0
2005-10-11 04:45:00,96.995,97.025,96.97,97.025,90245208.0
2005-10-11 05:15:00,97.025,97.03,97.005,97.007,149271095.0
2005-10-11 05:30:00,97.01,97.01,96.963,96.99,618960575.0
2005-10-11 05:45:00,96.983,97.029,96.983,96.995,162686511.0
2005-10-11 06:00:00,96.99,97.029,96.99,97.02,1652761988.0
2005-10-11 06:15:00,97.02,97.02,96.992,97.02,110504396.0
2005-10-11 06:30:00,97.01,97.03,97.005,97.01,175650259.0
2005-10-11 06:45:00,97.015,97.046,96.995,97.025,432183752.0
2005-10-11 07:00:00,97.015,97.03,96.945,96.97,1233097052.0
2005-10-11 07:15:00,96.967,97.02,96.954,96.955,639729320.0
2005-10-11 07:30:00,96.955,96.961,96.916,96.922,1068044525.0
2005-10-11 07:45:00,96.925,97.045,96.925,97.015,1030677674.0
2005-10-11 08:00:00,97.015,97.115,97.012,97.09,1454554031.0
2005-10-11 08:15:00,97.09,97.09,96.915,96.978,1263622944.0
2005-10-11 08:30:00,96.973,97.091,96.973,97.01,855276637.0
2005-10-11 08:45:00,97.005,97.037,96.983,96.997,1144153703.0
2005-10-11 09:00:00,97.005,97.037,96.953,96.953,1389501088.0
2005-10-11 09:15:00,96.96,96.986,96.929,96.942,651491464.0
2005-10-11 09:30:00,96.95,96.975,96.883,96.892,1774197526.0
2005-10-11 09:45:00,96.902,96.92,96.857,96.92,1480219595.0
2005-10-11 10:00:00,96.917,96.917,96.76,96.795,1586398979.0
2005-10-11 10:15:00,96.803,96.846,96.778,96.815,1069166803.0
2005-10-11 10:30:00,96.81,96.815,96.743,96.77,1084238063.0
2005-10-11 10:45:00,96.77,96.83,96.723,96.775,1647073914.0
2005-10-11 11:00:00,96.765,96.845,96.715,96.76,1016685952.0
2005-10-11 11:15:00,96.745,96.775,96.595,96.605,1394659926.0
2005-10-11 11:30:00,96.605,96.71,96.503,96.525,988451726.0
2005-10-11 11:45:00,96.525,96.633,96.525,96.62,1516309693.0
2005-10-11 12:00:00,96.62,96.695,96.62,96.68,1017144872.0
2005-10-11 12:15:00,96.685,96.793,96.65,96.75,2042646325.0
2005-10-11 12:30:00,96.75,96.9,96.735,96.855,1439609185.0
2005-10-11 12:45:00,96.855,96.905,96.8,96.82,2139645386.0
2005-10-11 13:00:00,96.812,96.843,96.73,96.73,1111722587.0
2005-10-11 13:15:00,96.74,96.745,96.59,96.59,1075987080.0
2005-10-11 13:30:00,96.6,96.691,96.6,96.623,1177214718.0
2005-10-11 13:45:00,96.62,96.675,96.575,96.66,2371800115.0
2005-10-11 14:00:00,96.665,96.71,96.535,96.59,2193057291.0
2005-10-11 14:15:00,96.6,96.78,96.56,96.753,1772823857.0
2005-10-11 14:30:00,96.74,96.817,96.715,96.78,2778341905.0
2005-10-11 14:45:00,96.783,96.84,96.705,96.785,1552259894.0
2005-10-11 15:00:00,96.783,96.79,96.74,96.77,2592771508.0
2005-10-11 15:15:00,96.785,96.785,96.668,96.695,1061819848.0
2005-10-11 15:30:00,96.687,96.865,96.673,96.833,1679595839.0
2005-10-11 15:45:00,96.825,96.84,96.775,96.81,1263887833.0
2005-10-11 16:00:00,96.8,96.82,96.755,96.775,1093293777.0
2005-10-11 16:15:00,96.785,96.91,96.76,96.91,1889790809.0
2005-10-11 16:30:00,96.91,96.995,96.856,96.995,2033612493.0
2005-10-11 16:45:00,96.998,97.207,96.992,97.158,1331809375.0
2005-10-11 17:00:00,97.15,97.195,97.043,97.053,1041004057.0
2005-10-11 17:15:00,97.055,97.115,97.033,97.06,979602756.0
2005-10-11 17:30:00,97.057,97.137,97.025,97.125,1103981475.0
2005-10-11 17:45:00,97.13,97.235,97.111,97.12,1272149529.0
2005-10-11 18:00:00,97.135,97.178,97.099,97.145,2040606177.0
2005-10-11 18:15:00,97.14,97.23,97.123,97.23,1083989149.0
2005-10-11 18:30:00,97.223,97.265,97.19,97.24,1079882062.0
2005-10-11 18:45:00,97.237,97.322,97.237,97.295,1095593722.0
2005-10-11 19:00:00,97.29,97.315,97.245,97.26,788418957.0
2005-10-11 19:15:00,97.26,97.295,97.245,97.26,489008484.0
2005-10-11 19:30:00,97.26,97.285,97.25,97.265,456398985.0
2005-10-11 19:45:00,97.275,97.33,97.263,97.31,593324300.0
2005-10-11 20:00:00,97.302,97.321,97.251,97.26,523227721.0
2005-10-11 20:15:00,97.27,97.315,97.21,97.292,1646349522.0
2005-10-11 20:30:00,97.295,97.323,97.245,97.285,1140245874.0
2005-10-11 20:45:00,97.285,97.335,97.252,97.265,701231862.0
2005-10-11 21:00:00,97.27,97.285,97.235,97.24,510428810.0
2005-10-11 21:15:00,97.24,97.27,97.22,97.23,255727786.0
2005-10-11 21:30:00,97.225,97.295,97.217,97.26,633843463.0
2005-10-11 21:45:00,97.26,97.35,97.26,97.35,1053306204.0
2005-10-11 22:00:00,97.35,97.395,97.3,97.377,1128694339.0
2005-10-11 22:15:00,97.373,97.4,97.34,97.355,499127999.0
2005-10-11 22:30:00,97.365,97.47,97.362,97.38,663541681.0
2005-10-11 22:45:00,97.385,97.416,97.345,97.37,858449184.0
2005-10-12 01:15:00,97.365,97.39,97.365,97.365,338056302.0
2005-10-12 01:30:00,97.365,97.415,97.34,97.345,658487920.0
2005-10-12 01:45:00,97.348,97.375,97.285,97.33,697084499.0
2005-10-12 02:00:00,97.33,97.342,97.3,97.305,786329464.0
2005-10-12 02:15:00,97.31,97.38,97.298,97.363,855944335.0
2005-10-12 02:30:00,97.365,97.37,97.29,97.323,580160963.0
2005-10-12 02:45:00,97.32,97.422,97.317,97.38,1935150181.0
2005-10-12 03:00:00,97.39,97.445,97.365,97.422,282531630.0
2005-10-12 03:15:00,97.425,97.435,97.353,97.36,850851417.0
2005-10-12 03:30:00,97.36,97.38,97.31,97.353,362718604.0
2005-10-12 03:45:00,97.35,97.414,97.335,97.4,734360413.0
2005-10-12 04:00:00,97.39,97.415,97.321,97.345,1135972864.0
2005-10-12 04:15:00,97.365,97.375,97.292,97.292,353416529.0
2005-10-12 04:30:00,97.293,97.353,97.293,97.315,165445686.0
2005-10-12 04:45:00,97.327,97.348,97.31,97.325,429969412.0
2005-10-12 05:00:00,97.325,97.345,97.312,97.335,284804867.0
2005-10-12 05:15:00,97.34,97.355,97.325,97.335,315806330.0
2005-10-12 05:30:00,97.325,97.355,97.325,97.34,548549360.0
2005-10-12 05:45:00,97.325,97.341,97.265,97.27,2260935263.0
2005-10-12 06:00:00,97.26,97.306,97.245,97.27,1125616601.0
2005-10-12 06:15:00,97.27,97.309,97.25,97.295,517233137.0
2005-10-12 06:30:00,97.3,97.364,97.3,97.34,528508719.0
2005-10-12 06:45:00,97.343,97.37,97.325,97.37,114957512.0
2005-10-12 07:00:00,97.365,97.382,97.285,97.365,554811914.0
2005-10-12 07:15:00,97.365,97.371,97.305,97.315,576209967.0
2005-10-12 07:30:00,97.32,97.35,97.31,97.31,420230878.0
2005-10-12 07:45:00,97.3,97.33,97.287,97.312,344608553.0
2005-10-12 08:00:00,97.32,97.356,97.295,97.315,830002510.0
2005-10-12 08:15:00,97.295,97.361,97.277,97.34,741992904.0
2005-10-12 08:30:00,97.35,97.453,97.35,97.42,607217736.0
2005-10-12 08:45:00,97.42,97.488,97.375,97.44,1267213479.0
2005-10-12 09:00:00,97.445,97.555,97.397,97.52,1381430598.0
2005-10-12 09:15:00,97.52,97.533,97.455,97.473,1161609368.0
2005-10-12 09:30:00,97.48,97.505,97.43,97.435,1348797219.0
2005-10-12 09:45:00,97.435,97.475,97.415,97.445,1959829772.0
2005-10-12 10:00:00,97.42,97.615,97.35,97.55,1257742855.0
2005-10-12 10:15:00,97.565,97.68,97.546,97.677,1232553031.0
2005-10-12 10:30:00,97.68,97.736,97.635,97.675,1021395561.0
2005-10-12 10:45:00,97.673,97.727,97.59,97.59,1001007637.0
2005-10-12 11:00:00,97.598,97.68,97.465,97.498,1213294423.0
2005-10-12 11:15:00,97.495,97.555,97.423,97.45,1927083177.0
2005-10-12 11:30:00,97.44,97.444,97.315,97.435,1897498666.0
2005-10-12 11:45:00,97.425,97.475,97.34,97.37,1072834609.0
2005-10-12 12:00:00,97.37,97.476,97.358,97.465,1247641669.0
2005-10-12 12:15:00,97.473,97.5,97.43,97.467,1676803737.0
2005-10-12 12:30:00,97.475,97.594,97.468,97.585,977525609.0
2005-10-12 12:45:00,97.57,97.596,97.553,97.553,1591456996.0
2005-10-12 13:00:00,97.555,97.561,97.448,97.513,1510681018.0
2005-10-12 13:15:00,97.51,97.522,97.465,97.5,2783328447.0
2005-10-12 13:30:00,97.503,97.525,97.46,97.51,1730658153.0
2005-10-12 13:45:00,97.5,97.595,97.495,97.57,2225200635.0
2005-10-12 14:00:00,97.58,97.637,97.543,97.61,2434745951.0
2005-10-12 14:15:00,97.613,97.76,97.587,97.74,1201980590.0
2005-10-12 14:30:00,97.72,97.755,97.645,97.67,1184488405.0
2005-10-12 14:45:00,97.67,97.715,97.65,97.682,928152725.0
2005-10-12 15:00:00,97.69,97.735,97.575,97.685,2188629345.0
2005-10-12 15:15:00,97.675,97.695,97.6,97.67,1479831803.0
2005-10-12 15:30:00,97.67,97.78,97.635,97.675,1980250175.0
2005-10-12 15:45:00,97.67,97.695,97.58,97.63,1084113634.0
2005-10-12 16:00:00,97.63,97.65,97.565,97.61,1080576271.0
2005-10-12 16:15:00,97.625,97.625,97.5,97.595,699983023.0
2005-10-12 16:30:00,97.595,97.64,97.567,97.597,1294513509.0
2005-10-12 16:45:00,97.605,97.625,97.545,97.625,1009184101.0
2005-10-12 17:00:00,97.635,97.67,97.535,97.66,1741015511.0
2005-10-12 17:15:00,97.66,97.775,97.63,97.7,1365353954.0
2005-10-12 17:30:00,97.7,97.715,97.64,97.702,1210424556.0
2005-10-12 17:45:00,97.705,97.78,97.635,97.647,1631850220.0
2005-10-12 18:00:00,97.66,97.685,97.603,97.662,1401437034.0
2005-10-12 18:15:00,97.662,97.76,97.61,97.63,2465200923.0
2005-10-12 18:30:00,97.635,97.7,97.61,97.66,996743596.0
2005-10-12 18:45:00,97.667,97.695,97.632,97.655,1983107705.0
2005-10-12 19:00:00,97.647,97.705,97.605,97.705,1028495347.0
2005-10-12 19:15:00,97.7,97.745,97.656,97.685,745186036.0
2005-10-12 19:30:00,97.688,97.77,97.646,97.77,737495617.0
2005-10-12 19:45:00,97.77,97.795,97.723,97.775,1205395080.0
2005-10-12 20:00:00,97.763,97.773,97.724,97.745,1071691432.0
2005-10-12 20:15:00,97.742,97.823,97.721,97.765,1311610811.0
2005-10-12 20:30:00,97.758,97.77,97.625,97.647,515115952.0
2005-10-12 20:45:00,97.65,97.655,97.562,97.655,1297706651.0
2005-10-12 21:00:00,97.675,97.7,97.655,97.69,960752240.0
2005-10-12 21:15:00,97.7,97.736,97.68,97.725,343273465.0
2005-10-12 21:30:00,97.71,97.75,97.71,97.72,511497137.0
2005-10-12 21:45:00,97.72,97.74,97.685,97.69,1772821142.0
2005-10-12 22:00:00,97.7,97.725,97.675,97.685,309047335.0
2005-10-12 22:15:00,97.69,97.729,97.685,97.71,873077200.0
2005-10-12 22:30:00,97.705,97.725,97.665,97.685,522455868.0
2005-10-12 22:45:00,97.673,97.707,97.666,97.685,585836227.0
2005-10-12 23:45:00,97.69,97.69,97.555,97.575,79773051.0
2005-10-13 00:00:00,97.57,97.595,97.533,97.54,453542145.0
2005-10-13 00:15:00,97.545,97.549,97.503,97.51,216103799.0
2005-10-13 00:30:00,97.505,97.53,97.491,97.53,113380985.0
2005-10-13 00:45:00,97.525,97.6,97.522,97.6,1044585424.0
2005-10-13 01:00:00,97.61,97.655,97.595,97.62,890701400.0
2005-10-13 01:15:00,97.625,97.65,97.61,97.625,140633327.0
2005-10-13 01:30:00,97.62,97.659,97.58,97.625,611009549.0
2005-10-13 01:45:00,97.645,97.713,97.625,97.685,794697320.0
2005-10-13 02:00:00,97.68,97.75,97.645,97.75,964242086.0
2005-10-13 02:15:00,97.735,97.76,97.703,97.73,933352345.0
2005-10-13 02:30:00,97.735,97.818,97.735,97.797,188930587.0
2005-10-13 02:45:00,97.795,97.86,97.75,97.79,1194604211.0
2005-10-13 03:00:00,97.805,97.899,97.79,97.85,1349210318.0
2005-10-13 03:15:00,97.85,97.91,97.812,97.83,397554594.0
2005-10-13 03:30:00,97.81,97.94,97.798,97.925,1372277461.0
2005-10-13 03:45:00,97.922,97.987,97.885,97.91,520793891.0
2005-10-13 04:00:00,97.9,97.97,97.9,97.93,1652229879.0
2005-10-13 04:15:00,97.933,97.971,97.91,97.96,957917109.0
2005-10-13 04:30:00,97.95,97.977,97.913,97.94,649204062.0
2005-10-13 04:45:00,97.94,97.965,97.905,97.92,718396741.0
2005-10-13 05:00:00,97.92,97.935,97.874,97.883,2018305886.0
2005-10-13 05:15:00,97.905,97.94,97.885,97.915,824088233.0
2005-10-13 05:30:00,97.91,97.94,97.895,97.92,999619074.0
2005-10-13 05:45:00,97.91,97.95,97.91,97.93,829716436.0
2005-10-13 06:00:00,97.92,97.962,97.92,97.942,1432695583.0
2005-10-13 06:15:00,97.925,97.956,97.915,97.945,357273274.0
2005-10-13 06:30:00,97.955,97.955,97.895,97.92,413292274.0
2005-10-13 06:45:00,97.91,97.93,97.87,97.915,1078283863.0
2005-10-13 07:00:00,97.915,97.935,97.855,97.91,882448422.0
2005-10-13 07:15:00,97.907,97.908,97.841,97.865,442991785.0
2005-10-13 07:30:00,97.865,97.955,97.861,97.922,595937440.0
2005-10-13 07:45:00,97.925,97.947,97.863,97.863,1098261556.0
2005-10-13 08:00:00,97.875,97.885,97.805,97.865,1664415245.0
2005-10-13 08:15:00,97.87,97.885,97.818,97.818,930556725.0
2005-10-13 08:30:00,97.805,97.892,97.805,97.88,872331540.0
2005-10-13 08:45:00,97.885,97.923,97.785,97.787,1327727869.0
2005-10-13 09:00:00,97.795,97.855,97.795,97.837,2102070804.0
2005-10-13 09:15:00,97.838,97.914,97.809,97.895,1458396677.0
2005-10-13 09:30:00,97.89,97.938,97.848,97.912,2459690485.0
2005-10-13 09:45:00,97.912,97.947,97.87,97.897,1418929357.0
2005-10-13 10:00:00,97.907,97.907,97.785,97.835,1616228008.0
2005-10-13 10:15:00,97.833,97.835,97.695,97.7,1324090774.0
2005-10-13 10:30:00,97.71,97.785,97.71,97.73,1390102007.0
2005-10-13 10:45:00,97.72,97.89,97.637,97.865,1815540060.0
2005-10-13 11:00:00,97.855,97.865,97.765,97.79,1055074409.0
2005-10-13 11:15:00,97.805,97.895,97.803,97.865,1905647747.0
2005-10-13 11:30:00,97.865,97.89,97.785,97.867,1463328202.0
2005-10-13 11:45:00,97.85,97.9,97.827,97.87,2246338031.0
2005-10-13 12:00:00,97.86,97.915,97.785,97.81,1117310575.0
2005-10-13 12:15:00,97.815,97.86,97.735,97.86,1915506726.0
2005-10-13 12:30:00,97.845,97.91,97.829,97.835,1459558517.0
2005-10-13 12:45:00,97.835,97.887,97.835,97.87,2103657834.0
2005-10-13 13:00:00,97.852,97.907,97.84,97.85,777881380.0
2005-10-13 13:15:00,97.85,97.89,97.785,97.8,1088093106.0
2005-10-13 13:30:00,97.81,97.865,97.797,97.803,1238726009.0
2005-10-13 13:45:00,97.8,97.855,97.777,97.81,2450574506.0
2005-10-13 14:00:00,97.81,97.865,97.778,97.81,2492679800.0
2005-10-13 14:15:00,97.82,97.82,97.655,97.723,2935667580.0
2005-10-13 14:30:00,97.72,97.77,97.537,97.61,2921620799.0
2005-10-13 14:45:00,97.613,97.63,97.435,97.465,1548480967.0
2005-10-13 15:00:00,97.463,97.535,97.4,97.43,2063267656.0
2005-10-13 15:15:00,97.445,97.477,97.305,97.345,1174045716.0
2005-10-13 15:30:00,97.327,97.415,97.302,97.333,1676113196.0
2005-10-13 15:45:00,97.325,97.364,97.25,97.3,1241124813.0
2005-10-13 16:00:00,97.3,97.352,97.26,97.285,1244599173.0
2005-10-13 16:15:00,97.285,97.285,97.08,97.15,1822553873.0
2005-10-13 16:30:00,97.15,97.213,97.077,97.155,2060717562.0
2005-10-13 16:45:00,97.158,97.21,97.128,97.128,1200127793.0
2005-10-13 17:00:00,97.11,97.245,97.105,97.223,1117856505.0
2005-10-13 17:15:00,97.225,97.275,97.145,97.2,1030455473.0
2005-10-13 17:30:00,97.19,97.205,97.108,97.135,1141348997.0
2005-10-13 17:45:00,97.14,97.155,97.035,97.1,1191342036.0
2005-10-13 18:00:00,97.115,97.185,97.06,97.135,2027280319.0
2005-10-13 18:15:00,97.145,97.145,96.85,96.92,1363804016.0
2005-10-13 18:30:00,96.923,96.97,96.88,96.94,1120833408.0
2005-10-13 18:45:00,96.94,97.035,96.932,96.965,1340287891.0
2005-10-13 19:00:00,96.97,97.015,96.927,96.98,1505386305.0
2005-10-13 19:15:00,96.98,96.983,96.855,96.9,635444215.0
2005-10-13 19:30:00,96.89,96.93,96.845,96.845,655829624.0
2005-10-13 19:45:00,96.865,96.895,96.818,96.87,805605078.0
2005-10-13 20:00:00,96.862,96.965,96.862,96.88,543399387.0
2005-10-13 20:15:00,96.89,96.905,96.795,96.795,872320849.0
2005-10-13 20:30:00,96.835,96.835,96.735,96.76,870076490.0
2005-10-13 20:45:00,96.75,96.768,96.615,96.615,1133273505.0
2005-10-13 21:00:00,96.62,96.73,96.595,96.693,769228567.0
2005-10-13 21:15:00,96.69,96.71,96.59,96.6,801100975.0
2005-10-13 21:30:00,96.595,96.657,96.568,96.657,877625813.0
2005-10-13 21:45:00,96.66,96.695,96.595,96.625,1888367118.0
2005-10-13 22:00:00,96.63,96.705,96.62,96.653,2308652469.0
2005-10-13 22:15:00,96.655,96.703,96.635,96.655,1609091715.0
2005-10-13 22:30:00,96.67,96.755,96.647,96.708,1103656107.0
2005-10-13 22:45:00,96.7,96.775,96.645,96.725,989156827.0
2005-10-13 23:30:00,96.72,96.775,96.702,96.735,396182967.0
2005-10-13 23:45:00,96.735,96.815,96.715,96.77,1134588492.0
2005-10-14 00:00:00,96.775,96.861,96.755,96.79,1028503515.0
2005-10-14 00:15:00,96.79,96.81,96.73,96.73,643858302.0
2005-10-14 00:30:00,96.73,96.834,96.705,96.805,947112503.0
2005-10-14 00:45:00,96.802,96.87,96.735,96.87,452544571.0
2005-10-14 01:00:00,96.86,96.869,96.782,96.79,1932122010.0
2005-10-14 01:15:00,96.8,96.876,96.8,96.84,1059836917.0
2005-10-14 01:30:00,96.84,96.87,96.775,96.82,1101249164.0
2005-10-14 01:45:00,96.81,96.895,96.81,96.88,895791596.0
2005-10-14 02:00:00,96.88,97.0,96.84,96.94,1068206580.0
2005-10-14 02:15:00,96.948,97.09,96.948,97.05,1055206246.0
2005-10-14 02:30:00,97.035,97.105,97.035,97.035,1579421093.0
2005-10-14 02:45:00,97.04,97.077,97.005,97.07,1255354321.0
2005-10-14 03:00:00,97.065,97.07,96.975,97.07,1922430290.0
2005-10-14 03:15:00,97.067,97.105,96.98,97.005,497358265.0
2005-10-14 03:30:00,97.0,97.046,96.965,96.97,771982795.0
2005-10-14 03:45:00,96.973,97.035,96.925,97.03,773247915.0
2005-10-14 04:00:00,97.025,97.037,96.971,97.01,838200675.0
2005-10-14 04:15:00,97.02,97.025,96.923,96.955,847282053.0
2005-10-14 04:30:00,96.915,96.99,96.91,96.96,625769869.0
2005-10-14 04:45:00,96.95,96.98,96.92,96.962,322635837.0
2005-10-14 05:00:00,96.965,96.988,96.889,96.975,773584319.0
2005-10-14 05:15:00,96.955,96.967,96.917,96.94,379180984.0
2005-10-14 05:30:00,96.95,96.975,96.933,96.96,493213920.0
2005-10-14 05:45:00,96.96,96.975,96.905,96.92,1008453434.0
2005-10-14 06:00:00,96.925,96.99,96.883,96.96,1223631037.0
2005-10-14 06:15:00,96.955,97.015,96.935,96.943,796411154.0
2005-10-14 06:30:00,96.95,96.96,96.895,96.905,1380682263.0
2005-10-14 06:45:00,96.89,96.998,96.89,96.935,1669420405.0
2005-10-14 07:00:00,96.92,96.935,96.885,96.935,912766013.0
2005-10-14 07:15:00,96.925,96.98,96.925,96.955,759163145.0
2005-10-14 07:30:00,96.955,97.034,96.952,97.005,1036609386.0
2005-10-14 07:45:00,97.003,97.055,96.995,97.02,1127525519.0
2005-10-14 08:00:00,97.028,97.14,96.996,97.118,1189903027.0
2005-10-14 08:15:00,97.105,97.135,97.05,97.12,2062112129.0
2005-10-14 08:30:00,97.12,97.123,97.022,97.045,1731865186.0
2005-10-14 08:45:00,97.035,97.075,96.995,97.05,1237778479.0
2005-10-14 09:00:00,97.05,97.05,96.98,97.015,1283574095.0
2005-10-14 09:15:00,97.023,97.036,96.865,96.877,1654190167.0
2005-10-14 09:30:00,96.905,96.905,96.825,96.865,1160847617.0
2005-10-14 09:45:00,96.85,96.9,96.82,96.833,2114469155.0
2005-10-14 10:00:00,96.825,96.93,96.715,96.773,1582070092.0
2005-10-14 10:15:00,96.79,96.93,96.785,96.9,2347597111.0
2005-10-14 10:30:00,96.903,96.92,96.873,96.9,2968843400.0
2005-10-14 10:45:00,96.89,96.905,96.871,96.88,2410507702.0
2005-10-14 11:00:00,96.88,97.007,96.88,96.98,2459507760.0
2005-10-14 11:15:00,96.983,97.043,96.965,97.04,1203851062.0
2005-10-14 11:30:00,97.03,97.068,96.96,96.98,1073661084.0
2005-10-14 11:45:00,96.99,97.025,96.93,97.002,1518080128.0
2005-10-14 12:00:00,97.01,97.02,96.722,96.735,2721139256.0
2005-10-14 12:15:00,96.735,96.835,96.715,96.755,1443184800.0
2005-10-14 12:30:00,96.77,96.776,96.684,96.765,2095859783.0
2005-10-14 12:45:00,96.76,96.835,96.735,96.81,1085446648.0
2005-10-14 13:00:00,96.82,96.88,96.8,96.84,2268442102.0
2005-10-14 13:15:00,96.847,96.897,96.792,96.875,1590256087.0
2005-10-14 13:30:00,96.885,96.899,96.803,96.835,2009156300.0
2005-10-14 13:45:00,96.82,96.855,96.755,96.815,1178366926.0
2005-10-14 14:00:00,96.825,96.865,96.785,96.85,1737182738.0
2005-10-14 14:15:00,96.85,96.935,96.743,96.77,1392780134.0
2005-10-14 14:30:00,96.775,96.855,96.65,96.713,1251410177.0
2005-10-14 14:45:00,96.725,96.855,96.69,96.757,1607744393.0
2005-10-14 15:00:00,96.76,96.795,96.507,96.552,1447008280.0
2005-10-14 15:15:00,96.552,96.552,96.373,96.42,2136056663.0
2005-10-14 15:30:00,96.425,96.495,96.375,96.468,1460914764.0
2005-10-14 15:45:00,96.467,96.52,96.34,96.495,2206212408.0
2005-10-14 16:00:00,96.477,96.52,96.425,96.445,1287988118.0
2005-10-14 16:15:00,96.44,96.465,96.26,96.275,1270205389.0
2005-10-14 16:30:00,96.288,96.343,96.157,96.28,1227294018.0
2005-10-14 16:45:00,96.275,96.308,96.115,96.145,1822061640.0
2005-10-14 17:00:00,96.123,96.168,96.065,96.105,1188998900.0
2005-10-14 17:15:00,96.092,96.12,95.985,96.065,1311275214.0
2005-10-14 17:30:00,96.065,96.147,96.015,96.107,747187567.0
2005-10-14 17:45:00,96.11,96.185,96.045,96.16,2236318111.0
2005-10-14 18:00:00,96.147,96.21,96.035,96.04,1343108121.0
2005-10-14 18:15:00,96.05,96.115,95.99,96.035,975668409.0
2005-10-14 18:30:00,96.025,96.045,95.993,96.015,1103608084.0
2005-10-14 18:45:00,96.015,96.055,95.98,96.042,1794208882.0
2005-10-14 19:00:00,96.05,96.073,95.94,96.03,1531727935.0
2005-10-14 19:15:00,96.04,96.12,96.029,96.105,1637673736.0
2005-10-14 19:30:00,96.105,96.13,96.015,96.085,1515948863.0
2005-10-14 19:45:00,96.073,96.095,96.003,96.02,2349886490.0
2005-10-14 20:00:00,96.02,96.075,96.0,96.02,1053142583.0
2005-10-14 20:15:00,96.03,96.058,95.967,95.98,848860938.0
2005-10-14 20:30:00,95.98,96.05,95.97,96.05,1009671671.0
2005-10-14 20:45:00,96.04,96.065,96.005,96.03,1936235676.0
2005-10-14 21:00:00,96.05,96.197,96.03,96.142,560262479.0
2005-10-14 21:15:00,96.145,96.15,96.042,96.11,1249394138.0
2005-10-14 21:30:00,96.11,96.125,96.077,96.09,438470874.0
2005-10-14 21:45:00,96.095,96.16,96.062,96.145,1310767152.0
2005-10-14 22:00:00,96.14,96.205,96.12,96.175,1258244356.0
2005-10-14 22:15:00,96.175,96.202,96.125,96.2,655127253.0
2005-10-14 22:30:00,96.195,96.26,96.18,96.24,698529794.0
2005-10-14 22:45:00,96.24,96.24,96.062,96.08,1074821701.0
2005-10-17 00:00:00,96.083,96.32,96.083,96.312,155366783.0
2005-10-17 00:15:00,96.313,96.352,96.281,96.352,753691839.0
2005-10-17 00:30:00,96.355,96.379,96.32,96.35,1154361055.0
2005-10-17 00:45:00,96.35,96.372,96.308,96.352,620803437.0
2005-10-17 01:00:00,96.353,96.365,96.292,96.343,1624867797.0
2005-10-17 01:15:00,96.345,96.435,96.335,96.383,776191365.0
2005-10-17 01:30:00,96.38,96.439,96.355,96.41,499389476.0
2005-10-17 01:45:00,96.415,96.44,96.342,96.35,1890621648.0
2005-10-17 02:00:00,96.36,96.36,96.185,96.185,2357382405.0
2005-10-17 02:15:00,96.18,96.214,96.075,96.19,1111060148.0
2005-10-17 02:30:00,96.183,96.267,96.148,96.195,817888935.0
2005-10-17 02:45:00,96.193,96.305,96.153,96.263,1953022058.0
2005-10-17 03:00:00,96.263,96.305,96.161,96.25,1587860209.0
2005-10-17 03:15:00,96.25,96.302,96.22,96.235,1038690356.0
2005-10-17 03:30:00,96.232,96.335,96.232,96.333,813242768.0
2005-10-17 03:45:00,96.332,96.375,96.315,96.37,569802372.0
2005-10-17 04:00:00,96.35,96.37,96.275,96.335,1927357489.0
2005-10-17 04:15:00,96.325,96.33,96.245,96.27,843493142.0
2005-10-17 04:30:00,96.265,96.27,96.185,96.185,903999022.0
2005-10-17 04:45:00,96.2,96.325,96.185,96.3,518171786.0
2005-10-17 05:00:00,96.295,96.3,96.255,96.3,871786624.0
2005-10-17 05:15:00,96.29,96.37,96.29,96.335,425663468.0
2005-10-17 05:30:00,96.34,96.346,96.305,96.315,488658333.0
2005-10-17 05:45:00,96.315,96.335,96.29,96.315,562726978.0
2005-10-17 06:00:00,96.32,96.406,96.32,96.4,1074798394.0
2005-10-17 06:15:00,96.4,96.413,96.372,96.375,423500853.0
2005-10-17 06:30:00,96.38,96.42,96.357,96.375,1231689946.0
2005-10-17 06:45:00,96.365,96.405,96.365,96.39,318239943.0
2005-10-17 07:00:00,96.38,96.398,96.343,96.343,479899811.0
2005-10-17 07:15:00,96.35,96.514,96.349,96.51,972491583.0
2005-10-17 07:30:00,96.51,96.545,96.485,96.5,683234712.0
2005-10-17 07:45:00,96.5,96.587,96.5,96.58,885088063.0
2005-10-17 08:00:00,96.573,96.605,96.503,96.533,2058282105.0
2005-10-17 08:15:00,96.545,96.595,96.5,96.575,1345594964.0
2005-10-17 08:30:00,96.575,96.605,96.518,96.6,1650905146.0
2005-10-17 08:45:00,96.59,96.62,96.54,96.62,1499320755.0
2005-10-17 09:00:00,96.612,96.68,96.605,96.645,1984181953.0
2005-10-17 09:15:00,96.645,96.645,96.56,96.575,970491451.0
2005-10-17 09:30:00,96.575,96.64,96.54,96.64,933693733.0
2005-10-17 09:45:00,96.63,96.7,96.61,96.657,1326469304.0
2005-10-17 10:00:00,96.67,96.744,96.625,96.74,2253785609.0
2005-10-17 10:15:00,96.737,96.805,96.715,96.775,763145567.0
2005-10-17 10:30:00,96.775,96.82,96.755,96.792,1326468614.0
2005-10-17 10:45:00,96.795,96.855,96.7,96.773,1144464472.0
2005-10-17 11:00:00,96.795,96.903,96.755,96.895,1807122592.0
2005-10-17 11:15:00,96.9,96.93,96.815,96.868,1235153773.0
2005-10-17 11:30:00,96.855,96.91,96.801,96.89,1223639023.0
2005-10-17 11:45:00,96.895,96.95,96.85,96.945,1262861511.0
2005-10-17 12:00:00,96.945,96.97,96.87,96.967,2043059483.0
2005-10-17 12:15:00,96.968,97.051,96.945,97.015,1280956865.0
2005-10-17 12:30:00,97.01,97.085,96.945,96.995,2397218001.0
2005-10-17 12:45:00,96.972,96.995,96.855,96.93,1448139372.0
2005-10-17 13:00:00,96.915,96.915,96.805,96.815,1534981689.0
2005-10-17 13:15:00,96.803,97.03,96.785,96.845,1370953099.0
2005-10-17 13:30:00,96.847,96.925,96.81,96.86,1562043450.0
2005-10-17 13:45:00,96.86,96.881,96.755,96.805,2133439328.0
2005-10-17 14:00:00,96.795,96.89,96.795,96.87,1178444208.0
2005-10-17 14:15:00,96.885,96.922,96.835,96.835,1924568649.0
2005-10-17 14:30:00,96.835,97.097,96.82,97.097,1588515494.0
2005-10-17 14:45:00,97.09,97.1,97.015,97.07,2236850586.0
2005-10-17 15:00:00,97.08,97.149,97.02,97.13,1095994057.0
2005-10-17 15:15:00,97.135,97.31,97.106,97.31,2086250991.0
2005-10-17 15:30:00,97.305,97.395,97.265,97.345,1395732968.0
2005-10-17 15:45:00,97.345,97.42,97.3,97.41,2667010237.0
2005-10-17 16:00:00,97.392,97.455,97.335,97.35,1523599154.0
2005-10-17 16:15:00,97.35,97.43,97.29,97.36,1051063976.0
2005-10-17 16:30:00,97.37,97.39,97.305,97.313,1181646311.0
2005-10-17 16:45:00,97.32,97.401,97.285,97.4,2520747160.0
2005-10-17 17:00:00,97.4,97.4,97.273,97.31,2832304074.0
2005-10-17 17:15:00,97.33,97.375,97.28,97.323,2887079704.0
2005-10-17 17:30:00,97.32,97.345,97.275,97.33,2337228350.0
2005-10-17 17:45:00,97.333,97.41,97.275,97.295,1598280342.0
2005-10-17 18:00:00,97.293,97.315,97.242,97.28,2040932297.0
2005-10-17 18:15:00,97.295,97.335,97.269,97.305,1173793064.0
2005-10-17 18:30:00,97.297,97.325,97.207,97.223,1653253593.0
2005-10-17 18:45:00,97.215,97.3,97.195,97.3,1276507382.0
2005-10-17 19:00:00,97.3,97.305,97.201,97.255,1219179609.0
2005-10-17 19:15:00,97.265,97.28,97.175,97.23,1799673002.0
2005-10-17 19:30:00,97.23,97.255,97.199,97.245,2119861202.0
2005-10-17 19:45:00,97.248,97.35,97.248,97.318,1191515446.0
2005-10-17 20:00:00,97.31,97.34,97.271,97.293,1131268831.0
2005-10-17 20:15:00,97.295,97.309,97.245,97.3,1041157622.0
2005-10-17 20:30:00,97.3,97.3,97.19,97.205,1016582303.0
2005-10-17 20:45:00,97.215,97.255,97.16,97.16,908749609.0
2005-10-17 21:00:00,97.175,97.255,97.159,97.25,1734819729.0
2005-10-17 21:15:00,97.255,97.28,97.225,97.27,1358049515.0
2005-10-17 21:30:00,97.263,97.41,97.245,97.41,903189136.0
2005-10-17 21:45:00,97.41,97.465,97.4,97.435,1217444638.0
2005-10-17 22:00:00,97.43,97.483,97.395,97.46,1251266942.0
2005-10-17 22:15:00,97.46,97.476,97.425,97.435,227465667.0
2005-10-17 22:30:00,97.43,97.455,97.359,97.405,306574256.0
2005-10-17 22:45:00,97.425,97.425,97.355,97.37,644152984.0
2005-10-18 00:00:00,97.37,97.415,97.335,97.373,376083964.0
2005-10-18 00:15:00,97.37,97.41,97.37,97.41,654128813.0
2005-10-18 00:30:00,97.405,97.535,97.405,97.507,350960241.0
2005-10-18 00:45:00,97.5,97.563,97.47,97.535,1741971210.0
2005-10-18 01:00:00,97.54,97.54,97.503,97.52,822365961.0
2005-10-18 01:15:00,97.515,97.57,97.505,97.555,927553956.0
2005-10-18 01:30:00,97.553,97.748,97.532,97.668,333380754.0
2005-10-18 01:45:00,97.67,97.725,97.615,97.615,861808506.0
2005-10-18 02:00:00,97.615,97.65,97.575,97.61,1248735533.0
2005-10-18 02:15:00,97.618,97.685,97.615,97.635,725052568.0
2005-10-18 02:30:00,97.635,97.683,97.542,97.565,971527718.0
2005-10-18 02:45:00,97.545,97.605,97.53,97.56,1129576777.0
2005-10-18 03:00:00,97.55,97.605,97.535,97.58,1577587548.0
2005-10-18 03:15:00,97.573,97.573,97.525,97.555,331866139.0
2005-10-18 03:30:00,97.56,97.577,97.505,97.52,786501900.0
2005-10-18 03:45:00,97.52,97.535,97.475,97.51,636191245.0
2005-10-18 04:00:00,97.515,97.525,97.475,97.475,1108964866.0
2005-10-18 04:15:00,97.477,97.485,97.415,97.48,763690518.0
2005-10-18 04:30:00,97.485,97.485,97.425,97.44,637425954.0
2005-10-18 04:45:00,97.43,97.45,97.415,97.415,189012723.0
2005-10-18 05:00:00,97.43,97.475,97.424,97.465,845032397.0
2005-10-18 05:15:00,97.445,97.475,97.419,97.46,517924350.0
2005-10-18 05:30:00,97.46,97.5,97.425,97.443,744211531.0
2005-10-18 05:45:00,97.45,97.465,97.385,97.41,1333462619.0
2005-10-18 06:00:00,97.415,97.477,97.375,97.44,1148974334.0
2005-10-18 06:15:00,97.435,97.515,97.43,97.503,619483920.0
2005-10-18 06:30:00,97.51,97.515,97.465,97.485,1348590792.0
2005-10-18 06:45:00,97.48,97.505,97.445,97.488,1548321063.0
2005-10-18 07:00:00,97.48,97.526,97.455,97.515,843597839.0
2005-10-18 07:15:00,97.495,97.525,97.495,97.51,630727300.0
2005-10-18 07:30:00,97.505,97.541,97.474,97.495,927923665.0
2005-10-18 07:45:00,97.493,97.555,97.475,97.54,1092594174.0
2005-10-18 08:00:00,97.548,97.585,97.495,97.568,1160855653.0
2005-10-18 08:15:00,97.565,97.612,97.529,97.57,2069228575.0
2005-10-18 08:30:00,97.57,97.646,97.553,97.595,1751594611.0
2005-10-18 08:45:00,97.585,97.623,97.522,97.59,1217437757.0
2005-10-18 09:00:00,97.59,97.619,97.508,97.565,1262552350.0
2005-10-18 09:15:00,97.573,97.595,97.448,97.497,1694894398.0
2005-10-18 09:30:00,97.505,97.629,97.465,97.575,1163331565.0
2005-10-18 09:45:00,97.56,97.72,97.56,97.663,2114036345.0
2005-10-18 10:00:00,97.665,97.71,97.625,97.663,1573860693.0
2005-10-18 10:15:00,97.66,97.667,97.587,97.61,2261013596.0
2005-10-18 10:30:00,97.613,97.665,97.59,97.64,2842469733.0
2005-10-18 10:45:00,97.63,97.76,97.624,97.75,2786770925.0
2005-10-18 11:00:00,97.76,97.851,97.73,97.8,2608350657.0
2005-10-18 11:15:00,97.803,97.86,97.78,97.83,1151258738.0
2005-10-18 11:30:00,97.82,97.858,97.785,97.82,985462682.0
2005-10-18 11:45:00,97.82,97.901,97.81,97.832,1489628091.0
2005-10-18 12:00:00,97.84,97.84,97.777,97.805,2525415492.0
2005-10-18 12:15:00,97.805,97.842,97.773,97.81,1276371186.0
2005-10-18 12:30:00,97.81,97.818,97.745,97.795,874747820.0
2005-10-18 12:45:00,97.79,97.823,97.743,97.8,1064166872.0
2005-10-18 13:00:00,97.79,97.8,97.72,97.76,2206296389.0
2005-10-18 13:15:00,97.767,97.767,97.7,97.725,1579290080.0
2005-10-18 13:30:00,97.725,97.727,97.675,97.705,1919193884.0
2005-10-18 13:45:00,97.71,97.759,97.695,97.705,1165530576.0
2005-10-18 14:00:00,97.715,97.715,97.487,97.58,2132892756.0
2005-10-18 14:15:00,97.59,97.622,97.505,97.537,1579908117.0
2005-10-18 14:30:00,97.535,97.71,97.495,97.633,1347888236.0
2005-10-18 14:45:00,97.635,97.691,97.485,97.64,1232093769.0
2005-10-18 15:00:00,97.65,98.03,97.607,97.952,1462151779.0
2005-10-18 15:15:00,97.955,98.0,97.789,97.83,2340126820.0
2005-10-18 15:30:00,97.835,97.937,97.795,97.918,1277223619.0
2005-10-18 15:45:00,97.917,97.942,97.83,97.865,2034705735.0
2005-10-18 16:00:00,97.855,97.915,97.78,97.845,1287434595.0
2005-10-18 16:15:00,97.84,98.005,97.812,97.975,1244121968.0
2005-10-18 16:30:00,97.988,97.99,97.918,97.96,1220526992.0
2005-10-18 16:45:00,97.955,98.012,97.855,97.855,1805798185.0
2005-10-18 17:00:00,97.843,97.933,97.843,97.865,1057730061.0
2005-10-18 17:15:00,97.872,97.955,97.815,97.955,1377550458.0
2005-10-18 17:30:00,97.965,98.06,97.915,98.037,760970168.0
2005-10-18 17:45:00,98.04,98.04,97.932,98.0,2158840897.0
2005-10-18 18:00:00,97.987,98.085,97.98,97.99,1274797626.0
2005-10-18 18:15:00,98.0,98.005,97.9,97.945,908523521.0
2005-10-18 18:30:00,97.935,97.976,97.908,97.965,1143877401.0
2005-10-18 18:45:00,97.965,98.007,97.935,97.972,1951177150.0
2005-10-18 19:00:00,97.98,98.118,97.97,98.1,1579640973.0
2005-10-18 19:15:00,98.11,98.11,97.988,98.015,1597483755.0
2005-10-18 19:30:00,98.015,98.04,97.965,97.995,1262466205.0
2005-10-18 19:45:00,97.983,98.035,97.94,98.023,1958709543.0
2005-10-18 20:00:00,98.023,98.049,97.975,97.98,1616987189.0
2005-10-18 20:15:00,97.99,98.035,97.97,97.98,622371903.0
2005-10-18 20:30:00,97.98,98.077,97.961,98.05,985571374.0
2005-10-18 20:45:00,98.043,98.062,98.0,98.0,531479257.0
2005-10-18 21:00:00,98.0,98.07,98.0,98.04,1993659355.0
2005-10-18 21:15:00,98.045,98.06,98.005,98.05,875925905.0
2005-10-18 21:30:00,98.045,98.17,98.03,98.09,599446268.0
2005-10-18 21:45:00,98.09,98.122,98.067,98.09,900553004.0
2005-10-18 22:00:00,98.1,98.115,98.06,98.105,732195914.0
2005-10-18 22:15:00,98.105,98.137,98.075,98.09,634009202.0
2005-10-18 22:30:00,98.085,98.25,98.08,98.16,560841175.0
2005-10-18 22:45:00,98.16,98.221,98.142,98.21,1078344877.0
2005-10-18 23:30:00,98.22,98.28,98.22,98.245,365280387.0
2005-10-18 23:45:00,98.243,98.245,98.18,98.185,511719722.0
2005-10-19 00:00:00,98.195,98.22,98.155,98.215,149270860.0
2005-10-19 00:15:00,98.203,98.235,98.2,98.232,482653843.0
2005-10-19 00:30:00,98.235,98.38,98.234,98.38,879045271.0
2005-10-19 00:45:00,98.38,98.42,98.315,98.375,1417686654.0
2005-10-19 01:00:00,98.373,98.405,98.31,98.34,1653953170.0
2005-10-19 01:15:00,98.335,98.405,98.315,98.373,542916541.0
2005-10-19 01:30:00,98.37,98.382,98.315,98.33,697909482.0
2005-10-19 01:45:00,98.335,98.358,98.253,98.28,2039452818.0
2005-10-19 02:00:00,98.28,98.28,98.23,98.235,1886251416.0
2005-10-19 02:15:00,98.225,98.242,98.185,98.203,439482966.0
2005-10-19 02:30:00,98.203,98.27,98.195,98.243,204466697.0
2005-10-19 02:45:00,98.25,98.275,98.215,98.243,1278629726.0
2005-10-19 03:00:00,98.25,98.255,98.205,98.245,1119103096.0
2005-10-19 03:15:00,98.25,98.25,98.195,98.195,124484901.0
2005-10-19 03:30:00,98.203,98.22,98.183,98.203,269745941.0
2005-10-19 03:45:00,98.207,98.245,98.193,98.245,418147186.0
2005-10-19 04:00:00,98.25,98.25,98.17,98.183,564124739.0
2005-10-19 04:15:00,98.183,98.205,98.179,98.18,91434468.0
2005-10-19 04:30:00,98.183,98.189,98.155,98.155,193370728.0
2005-10-19 04:45:00,98.17,98.195,98.16,98.17,88894688.0
2005-10-19 05:00:00,98.16,98.197,98.155,98.178,750595498.0
2005-10-19 05:15:00,98.175,98.185,98.157,98.175,314489170.0
2005-10-19 05:30:00,98.165,98.171,98.11,98.115,333340961.0
2005-10-19 05:45:00,98.12,98.175,98.115,98.165,509697649.0
2005-10-19 06:00:00,98.16,98.175,98.152,98.165,596425207.0
2005-10-19 06:15:00,98.17,98.195,98.152,98.18,209376024.0
2005-10-19 06:30:00,98.18,98.18,98.1,98.15,948681321.0
2005-10-19 06:45:00,98.15,98.186,98.13,98.15,390258995.0
2005-10-19 07:00:00,98.145,98.155,98.112,98.15,350496847.0
2005-10-19 07:15:00,98.15,98.175,98.125,98.14,779323928.0
2005-10-19 07:30:00,98.133,98.244,98.128,98.22,610895254.0
2005-10-19 07:45:00,98.21,98.23,98.175,98.185,486317199.0
2005-10-19 08:00:00,98.193,98.215,98.145,98.175,1649243121.0
2005-10-19 08:15:00,98.185,98.265,98.172,98.245,820201694.0
2005-10-19 08:30:00,98.245,98.295,98.102,98.13,1614197571.0
2005-10-19 08:45:00,98.12,98.185,98.11,98.15,1535876915.0
2005-10-19 09:00:00,98.142,98.19,98.075,98.105,2004175437.0
2005-10-19 09:15:00,98.105,98.145,98.097,98.135,1017851265.0
2005-10-19 09:30:00,98.145,98.145,98.083,98.09,734481624.0
2005-10-19 09:45:00,98.07,98.125,98.022,98.027,1285030685.0
2005-10-19 10:00:00,98.04,98.07,97.947,98.06,2122002311.0
2005-10-19 10:15:00,98.057,98.068,97.994,98.005,766173824.0
2005-10-19 10:30:00,98.005,98.029,97.955,97.972,1421772299.0
2005-10-19 10:45:00,97.975,98.016,97.905,97.98,1013548615.0
2005-10-19 11:00:00,97.985,98.025,97.835,97.955,1769773287.0
2005-10-19 11:15:00,97.96,97.985,97.83,97.938,1202668630.0
2005-10-19 11:30:00,97.925,97.955,97.853,97.86,1239793306.0
2005-10-19 11:45:00,97.865,97.94,97.822,97.92,1184162271.0
2005-10-19 12:00:00,97.915,97.969,97.852,97.867,2012185733.0
2005-10-19 12:15:00,97.868,97.993,97.868,97.935,1230673590.0
2005-10-19 12:30:00,97.93,98.005,97.922,97.975,2315916598.0
2005-10-19 12:45:00,97.972,98.06,97.887,98.04,1467333159.0
2005-10-19 13:00:00,98.04,98.055,97.923,97.985,1598542874.0
2005-10-19 13:15:00,97.983,98.15,97.965,98.145,1305838112.0
2005-10-19 13:30:00,98.147,98.263,98.147,98.2,1581208690.0
2005-10-19 13:45:00,98.2,98.25,98.115,98.225,2097253253.0
2005-10-19 14:00:00,98.215,98.285,98.103,98.11,1171047486.0
2005-10-19 14:15:00,98.125,98.2,98.085,98.115,2212095849.0
2005-10-19 14:30:00,98.115,98.177,98.03,98.107,1540444028.0
2005-10-19 14:45:00,98.11,98.197,98.09,98.17,2243434748.0
2005-10-19 15:00:00,98.17,98.335,98.15,98.33,1124950169.0
2005-10-19 15:15:00,98.335,98.485,98.273,98.412,1271559021.0
2005-10-19 15:30:00,98.4,98.503,98.33,98.355,1293485515.0
2005-10-19 15:45:00,98.345,98.478,98.33,98.4,2466495104.0
2005-10-19 16:00:00,98.392,98.405,98.18,98.36,1474246791.0
2005-10-19 16:15:00,98.36,98.435,98.29,98.29,1046315900.0
2005-10-19 16:30:00,98.3,98.31,98.1,98.133,1121010461.0
2005-10-19 16:45:00,98.13,98.255,98.028,98.205,2553012901.0
2005-10-19 17:00:00,98.21,98.271,98.16,98.19,2790665607.0
2005-10-19 17:15:00,98.19,98.203,98.092,98.183,2752226331.0
2005-10-19 17:30:00,98.18,98.238,98.148,98.15,2207066695.0
2005-10-19 17:45:00,98.153,98.19,98.0,98.005,1591083746.0
2005-10-19 18:00:00,98.003,98.04,97.93,98.02,1832286852.0
2005-10-19 18:15:00,98.035,98.175,98.004,98.165,1147784166.0
2005-10-19 18:30:00,98.157,98.19,98.087,98.163,1697041648.0
2005-10-19 18:45:00,98.155,98.19,98.09,98.18,1295716621.0
2005-10-19 19:00:00,98.18,98.252,98.155,98.215,1187781563.0
2005-10-19 19:15:00,98.225,98.32,98.198,98.31,1776515700.0
2005-10-19 19:30:00,98.3,98.335,98.215,98.255,2035706012.0
2005-10-19 19:45:00,98.258,98.265,98.147,98.178,1160541286.0
2005-10-19 20:00:00,98.17,98.197,98.105,98.123,1276788117.0
2005-10-19 20:15:00,98.125,98.188,98.095,98.145,1519367907.0
2005-10-19 20:30:00,98.16,98.231,98.16,98.195,676875360.0
2005-10-19 20:45:00,98.205,98.205,98.045,98.11,846693938.0
2005-10-19 21:00:00,98.115,98.2,98.087,98.11,1775089001.0
2005-10-19 21:15:00,98.115,98.195,98.085,98.15,1382381056.0
2005-10-19 21:30:00,98.143,98.19,98.095,98.143,1008790556.0
2005-10-19 21:45:00,98.15,98.15,98.055,98.105,1138315684.0
2005-10-19 22:00:00,98.1,98.135,98.045,98.135,1039046381.0
2005-10-19 22:15:00,98.133,98.155,98.075,98.105,610920878.0
2005-10-19 22:30:00,98.088,98.165,98.049,98.165,517554219.0
2005-10-19 22:45:00,98.165,98.21,98.136,98.17,1054282498.0
2005-10-19 23:30:00,98.165,98.165,98.09,98.12,263372886.0
2005-10-19 23:45:00,98.12,98.153,98.048,98.085,1223799204.0
2005-10-20 00:00:00,98.08,98.125,98.065,98.075,589373520.0
2005-10-20 00:15:00,98.11,98.185,98.11,98.165,250101220.0
2005-10-20 00:30:00,98.167,98.245,98.164,98.223,704513486.0
2005-10-20 00:45:00,98.23,98.26,98.195,98.235,1202516656.0
2005-10-20 01:00:00,98.23,98.266,98.153,98.153,1350184365.0
2005-10-20 01:15:00,98.142,98.155,98.03,98.07,870738501.0
2005-10-20 01:30:00,98.075,98.075,97.975,97.988,591397542.0
2005-10-20 01:45:00,98.02,98.02,97.923,98.005,1256178200.0
2005-10-20 02:00:00,98.005,98.11,97.98,98.11,955011119.0
2005-10-20 02:15:00,98.108,98.15,98.083,98.105,764449964.0
2005-10-20 02:30:00,98.09,98.195,98.086,98.152,891621328.0
2005-10-20 02:45:00,98.163,98.183,98.105,98.13,1022387523.0
2005-10-20 03:00:00,98.125,98.148,98.093,98.115,1784151923.0
2005-10-20 03:15:00,98.113,98.132,98.055,98.07,586104604.0
2005-10-20 03:30:00,98.07,98.096,98.025,98.06,404569741.0
2005-10-20 03:45:00,98.065,98.071,98.02,98.07,722590631.0
2005-10-20 04:00:00,98.065,98.097,98.045,98.08,1344685316.0
2005-10-20 04:15:00,98.072,98.153,98.072,98.153,464842554.0
2005-10-20 04:30:00,98.16,98.17,98.12,98.125,446935427.0
2005-10-20 04:45:00,98.115,98.13,98.09,98.105,1790998722.0
2005-10-20 05:00:00,98.11,98.23,98.086,98.225,1240446462.0
2005-10-20 05:15:00,98.205,98.26,98.181,98.218,696059521.0
2005-10-20 05:30:00,98.235,98.255,98.205,98.233,727285034.0
2005-10-20 05:45:00,98.24,98.245,98.209,98.245,38451358.0
2005-10-20 06:00:00,98.235,98.26,98.19,98.22,774898380.0
2005-10-20 06:15:00,98.213,98.243,98.172,98.173,935614751.0
2005-10-20 06:30:00,98.165,98.186,98.111,98.175,1313767429.0
2005-10-20 06:45:00,98.17,98.201,98.142,98.185,1307784489.0
2005-10-20 07:00:00,98.18,98.236,98.172,98.208,791892620.0
2005-10-20 07:15:00,98.205,98.231,98.186,98.192,178790703.0
2005-10-20 07:30:00,98.185,98.222,98.143,98.165,1359718432.0
2005-10-20 07:45:00,98.163,98.195,98.105,98.18,1103947432.0
2005-10-20 08:00:00,98.18,98.313,98.18,98.308,941091497.0
2005-10-20 08:15:00,98.305,98.34,98.201,98.28,2048807042.0
2005-10-20 08:30:00,98.28,98.301,98.095,98.115,1306717757.0
2005-10-20 08:45:00,98.095,98.163,98.015,98.15,1161605959.0
2005-10-20 09:00:00,98.15,98.176,98.03,98.085,1258028943.0
2005-10-20 09:15:00,98.093,98.122,98.065,98.117,1577543997.0
2005-10-20 09:30:00,98.125,98.215,98.102,98.205,1135186835.0
2005-10-20 09:45:00,98.19,98.28,98.19,98.253,1736157276.0
2005-10-20 10:00:00,98.255,98.255,98.185,98.243,1630145042.0
2005-10-20 10:15:00,98.24,98.313,98.2,98.2,1944335351.0
2005-10-20 10:30:00,98.19,98.19,98.08,98.12,2221350732.0
2005-10-20 10:45:00,98.1,98.235,98.045,98.15,2928239075.0
2005-10-20 11:00:00,98.145,98.295,98.145,98.27,2457398138.0
2005-10-20 11:15:00,98.263,98.263,98.155,98.2,1128670536.0
2005-10-20 11:30:00,98.19,98.198,98.055,98.14,990209228.0
2005-10-20 11:45:00,98.14,98.237,98.09,98.182,1226507761.0
2005-10-20 12:00:00,98.19,98.19,98.09,98.135,2320110802.0
2005-10-20 12:15:00,98.135,98.186,98.072,98.16,855766655.0
2005-10-20 12:30:00,98.152,98.155,98.06,98.105,1251896336.0
2005-10-20 12:45:00,98.1,98.207,98.055,98.19,1005898830.0
2005-10-20 13:00:00,98.19,98.212,98.15,98.18,2230081647.0
2005-10-20 13:15:00,98.187,98.2,98.095,98.165,1428329781.0
2005-10-20 13:30:00,98.165,98.305,98.165,98.305,2173131450.0
2005-10-20 13:45:00,98.29,98.308,98.225,98.245,1027994763.0
2005-10-20 14:00:00,98.255,98.275,98.19,98.24,2068427064.0
2005-10-20 14:15:00,98.24,98.264,98.175,98.247,1317878315.0
2005-10-20 14:30:00,98.245,98.363,98.205,98.353,1274536277.0
2005-10-20 14:45:00,98.355,98.56,98.34,98.51,1642033130.0
2005-10-20 15:00:00,98.51,98.528,98.36,98.432,1447900106.0
2005-10-20 15:15:00,98.435,98.482,98.372,98.42,2308806706.0
2005-10-20 15:30:00,98.425,98.513,98.405,98.448,1048205366.0
2005-10-20 15:45:00,98.447,98.495,98.38,98.475,1972529510.0
2005-10-20 16:00:00,98.48,98.605,98.423,98.535,1219878748.0
2005-10-20 16:15:00,98.53,98.545,98.385,98.515,1246051265.0
2005-10-20 16:30:00,98.538,98.563,98.273,98.39,1204000655.0
2005-10-20 16:45:00,98.385,98.451,98.345,98.365,1742114491.0
2005-10-20 17:00:00,98.35,98.555,98.325,98.495,987898154.0
2005-10-20 17:15:00,98.502,98.525,98.343,98.375,1382230445.0
2005-10-20 17:30:00,98.375,98.45,98.32,98.367,762343236.0
2005-10-20 17:45:00,98.37,98.37,98.067,98.13,2098297551.0
2005-10-20 18:00:00,98.117,98.205,98.07,98.2,1226539485.0
2005-10-20 18:15:00,98.21,98.21,98.063,98.185,829684347.0
2005-10-20 18:30:00,98.175,98.225,98.095,98.115,992623617.0
2005-10-20 18:45:00,98.115,98.115,97.965,97.972,1748723766.0
2005-10-20 19:00:00,97.968,98.105,97.94,98.09,1268796682.0
2005-10-20 19:15:00,98.09,98.095,98.035,98.065,829499142.0
2005-10-20 19:30:00,98.065,98.093,98.028,98.035,872214368.0
2005-10-20 19:45:00,98.025,98.083,97.997,98.083,3134842863.0
2005-10-20 20:00:00,98.083,98.145,98.07,98.13,895811536.0
2005-10-20 20:15:00,98.14,98.17,98.092,98.125,641060980.0
2005-10-20 20:30:00,98.13,98.145,98.095,98.11,702429919.0
2005-10-20 20:45:00,98.103,98.115,98.042,98.095,515560530.0
2005-10-20 21:00:00,98.1,98.122,98.07,98.08,750550187.0
2005-10-20 21:15:00,98.082,98.095,97.982,98.04,1088487863.0
2005-10-20 21:30:00,98.03,98.04,97.965,97.98,740328349.0
2005-10-20 21:45:00,97.973,97.98,97.868,97.935,1171730365.0
2005-10-20 22:00:00,97.935,97.963,97.892,97.935,1132696899.0
2005-10-20 22:15:00,97.945,97.96,97.895,97.92,821551016.0
2005-10-20 22:30:00,97.91,97.925,97.89,97.9,1311870836.0
2005-10-20 22:45:00,97.9,97.9,97.815,97.88,1225328917.0
2005-10-20 23:30:00,97.89,97.9,97.855,97.88,387167574.0
2005-10-20 23:45:00,97.885,97.91,97.885,97.91,284172756.0
2005-10-21 00:00:00,97.905,97.905,97.808,97.875,776915268.0
2005-10-21 00:15:00,97.863,97.93,97.853,97.9,848332714.0
2005-10-21 00:30:00,97.91,97.934,97.895,97.92,197225383.0
2005-10-21 00:45:00,97.923,97.945,97.91,97.937,174227907.0
2005-10-21 01:00:00,97.945,97.96,97.897,97.95,1332172265.0
2005-10-21 01:15:00,97.942,97.97,97.923,97.923,192950661.0
2005-10-21 01:30:00,97.93,97.93,97.875,97.875,526214207.0
2005-10-21 01:45:00,97.885,97.928,97.685,97.81,2285250954.0
2005-10-21 02:00:00,97.8,97.87,97.697,97.72,1257843331.0
2005-10-21 02:15:00,97.72,97.852,97.695,97.79,1402550616.0
2005-10-21 02:30:00,97.793,97.923,97.793,97.915,1024267695.0
2005-10-21 02:45:00,97.905,98.028,97.895,97.915,1087300904.0
2005-10-21 03:00:00,97.905,97.958,97.831,97.903,938994869.0
2005-10-21 03:15:00,97.91,98.0,97.8,97.96,687828667.0
2005-10-21 03:30:00,97.96,97.976,97.922,97.942,733486513.0
2005-10-21 03:45:00,97.94,97.954,97.915,97.94,603888461.0
2005-10-21 04:00:00,97.94,97.955,97.91,97.94,411411246.0
2005-10-21 04:15:00,97.945,98.1,97.933,98.1,491630872.0
2005-10-21 04:30:00,98.095,98.107,97.987,97.99,641809044.0
2005-10-21 04:45:00,97.98,98.01,97.915,97.923,633774154.0
2005-10-21 05:00:00,97.923,97.995,97.864,97.905,2260003167.0
2005-10-21 05:15:00,97.915,97.965,97.885,97.885,615049267.0
2005-10-21 05:30:00,97.885,97.905,97.799,97.875,650853885.0
2005-10-21 05:45:00,97.885,98.045,97.885,97.988,886327617.0
2005-10-21 06:00:00,97.992,98.005,97.935,98.005,600556337.0
2005-10-21 06:15:00,98.005,98.067,98.005,98.035,808223776.0
2005-10-21 06:30:00,98.045,98.045,97.98,98.04,650938858.0
2005-10-21 06:45:00,98.035,98.13,98.035,98.067,1041644888.0
2005-10-21 07:00:00,98.08,98.095,98.005,98.01,1777441805.0
2005-10-21 07:15:00,98.017,98.038,97.975,98.015,336241235.0
2005-10-21 07:30:00,98.015,98.095,98.005,98.052,1168586770.0
2005-10-21 07:45:00,98.057,98.129,98.051,98.1,745484225.0
2005-10-21 08:00:00,98.105,98.16,98.072,98.105,1755828859.0
2005-10-21 08:15:00,98.11,98.12,97.975,98.018,1185424620.0
2005-10-21 08:30:00,98.025,98.052,97.893,97.94,1240107686.0
2005-10-21 08:45:00,97.945,98.03,97.935,98.02,1078148590.0
2005-10-21 09:00:00,98.015,98.05,97.972,98.0,406531722.0
2005-10-21 09:15:00,97.995,97.995,97.88,97.905,253716624.0
2005-10-21 09:30:00,97.905,97.965,97.839,97.925,1699366754.0
2005-10-21 09:45:00,97.922,98.029,97.9,97.92,1411889532.0
2005-10-21 10:00:00,97.91,97.97,97.855,97.895,1476428949.0
2005-10-21 10:15:00,97.893,98.063,97.892,98.045,1218650164.0
2005-10-21 10:30:00,98.047,98.068,98.0,98.04,1180480542.0
2005-10-21 10:45:00,98.04,98.047,97.949,97.985,1980401757.0
2005-10-21 11:00:00,97.975,98.015,97.9,97.9,846343484.0
2005-10-21 11:15:00,97.915,97.94,97.83,97.865,1977579689.0
2005-10-21 11:30:00,97.845,98.045,97.845,98.007,1490857273.0
2005-10-21 11:45:00,97.98,98.08,97.975,97.99,2141580124.0
2005-10-21 12:00:00,97.99,98.089,97.98,98.063,1036455100.0
2005-10-21 12:15:00,98.075,98.105,98.015,98.062,1228600750.0
2005-10-21 12:30:00,98.07,98.087,98.022,98.055,991091727.0
2005-10-21 12:45:00,98.055,98.107,98.017,98.06,2454249267.0
2005-10-21 13:00:00,98.052,98.104,98.025,98.073,1030246404.0
2005-10-21 13:15:00,98.08,98.105,98.0,98.0,963696859.0
2005-10-21 13:30:00,98.02,98.031,97.933,97.933,1012618955.0
2005-10-21 13:45:00,97.93,98.065,97.925,98.03,2446615461.0
2005-10-21 14:00:00,98.03,98.065,97.93,98.02,2930746153.0
2005-10-21 14:15:00,98.03,98.07,98.0,98.02,2676838047.0
2005-10-21 14:30:00,98.03,98.03,97.933,97.95,2135317727.0
2005-10-21 14:45:00,97.953,97.988,97.847,97.855,1636712352.0
2005-10-21 15:00:00,97.853,97.865,97.692,97.7,1862326752.0
2005-10-21 15:15:00,97.715,97.727,97.61,97.655,1139431147.0
2005-10-21 15:30:00,97.647,97.705,97.625,97.663,1819564509.0
2005-10-21 15:45:00,97.655,97.703,97.575,97.68,1306125996.0
2005-10-21 16:00:00,97.68,97.8,97.64,97.785,1144137325.0
2005-10-21 16:15:00,97.795,97.795,97.651,97.72,1376953962.0
2005-10-21 16:30:00,97.72,97.755,97.635,97.635,2115213197.0
2005-10-21 16:45:00,97.648,97.77,97.6,97.685,1282373665.0
2005-10-21 17:00:00,97.68,97.84,97.652,97.793,1246264752.0
2005-10-21 17:15:00,97.795,97.83,97.737,97.775,1589177259.0
2005-10-21 17:30:00,97.785,97.81,97.705,97.735,1370645257.0
2005-10-21 17:45:00,97.735,97.858,97.715,97.85,1191680081.0
2005-10-21 18:00:00,97.855,97.855,97.787,97.82,2332950569.0
2005-10-21 18:15:00,97.825,97.93,97.82,97.845,1377926437.0
2005-10-21 18:30:00,97.863,97.915,97.833,97.872,1721580838.0
2005-10-21 18:45:00,97.88,97.922,97.835,97.875,1289986715.0
2005-10-21 19:00:00,97.883,97.883,97.8,97.82,2504762742.0
2005-10-21 19:15:00,97.813,97.819,97.702,97.765,1215460394.0
2005-10-21 19:30:00,97.738,97.763,97.675,97.675,1234812747.0
2005-10-21 19:45:00,97.695,97.695,97.57,97.66,1300521841.0
2005-10-21 20:00:00,97.635,97.72,97.63,97.685,2208868791.0
2005-10-21 20:15:00,97.69,97.8,97.69,97.79,862134798.0
2005-10-21 20:30:00,97.783,97.81,97.75,97.752,655515506.0
2005-10-21 20:45:00,97.76,97.762,97.67,97.69,1893520769.0
2005-10-21 21:00:00,97.685,97.7,97.65,97.665,1128933301.0
2005-10-21 21:15:00,97.67,97.689,97.543,97.57,449299888.0
2005-10-21 21:30:00,97.57,97.58,97.503,97.533,631969888.0
2005-10-21 21:45:00,97.535,97.565,97.5,97.515,1553219832.0
2005-10-21 22:00:00,97.52,97.598,97.51,97.593,751622712.0
2005-10-21 22:15:00,97.582,97.623,97.53,97.55,946541756.0
2005-10-21 22:30:00,97.543,97.575,97.505,97.558,779527959.0
2005-10-21 22:45:00,97.56,97.575,97.545,97.545,530793828.0
2005-10-24 01:00:00,97.545,97.62,97.545,97.6,772495318.0
2005-10-24 01:15:00,97.593,97.635,97.559,97.615,1420871756.0
2005-10-24 01:30:00,97.613,97.67,97.603,97.623,1333755307.0
2005-10-24 01:45:00,97.615,97.7,97.572,97.685,1766661836.0
2005-10-24 02:00:00,97.685,97.713,97.615,97.713,1500451330.0
2005-10-24 02:15:00,97.713,97.723,97.645,97.673,1101206643.0
2005-10-24 02:30:00,97.665,97.685,97.625,97.643,1461900139.0
2005-10-24 02:45:00,97.65,97.733,97.622,97.688,983228109.0
2005-10-24 03:00:00,97.7,97.731,97.673,97.712,988507056.0
2005-10-24 03:15:00,97.675,97.731,97.635,97.653,707762821.0
2005-10-24 03:30:00,97.66,97.69,97.64,97.64,483519812.0
2005-10-24 03:45:00,97.645,97.704,97.61,97.672,1218280268.0
2005-10-24 04:00:00,97.685,97.725,97.665,97.71,776098599.0
2005-10-24 04:15:00,97.715,97.739,97.67,97.68,685035588.0
2005-10-24 04:30:00,97.685,97.705,97.655,97.683,629527018.0
2005-10-24 04:45:00,97.69,97.695,97.64,97.64,442791959.0
2005-10-24 05:00:00,97.645,97.665,97.62,97.635,595372894.0
2005-10-24 05:15:00,97.64,97.668,97.623,97.623,791056116.0
2005-10-24 05:30:00,97.63,97.66,97.592,97.643,617235592.0
2005-10-24 05:45:00,97.653,97.675,97.635,97.66,975613931.0
2005-10-24 06:00:00,97.665,97.685,97.655,97.66,1030270309.0
2005-10-24 06:15:00,97.653,97.69,97.615,97.657,567276820.0
2005-10-24 06:30:00,97.66,97.665,97.605,97.64,471372609.0
2005-10-24 06:45:00,97.635,97.665,97.61,97.66,594273022.0
2005-10-24 07:00:00,97.66,97.665,97.59,97.61,1365205211.0
2005-10-24 07:15:00,97.602,97.65,97.6,97.623,670611964.0
2005-10-24 07:30:00,97.63,97.658,97.618,97.63,837542628.0
2005-10-24 07:45:00,97.625,97.672,97.62,97.655,2210810902.0
2005-10-24 08:00:00,97.66,97.66,97.445,97.525,1301525876.0
2005-10-24 08:15:00,97.505,97.545,97.425,97.458,1188463799.0
2005-10-24 08:30:00,97.475,97.543,97.412,97.483,1236862683.0
2005-10-24 08:45:00,97.49,97.54,97.465,97.523,2572056028.0
2005-10-24 09:00:00,97.515,97.56,97.489,97.56,1373585083.0
2005-10-24 09:15:00,97.562,97.58,97.463,97.463,1693927285.0
2005-10-24 09:30:00,97.455,97.479,97.365,97.425,1347510281.0
2005-10-24 09:45:00,97.42,97.542,97.407,97.525,2263218225.0
2005-10-24 10:00:00,97.52,97.582,97.52,97.555,1177683724.0
2005-10-24 10:15:00,97.555,97.606,97.555,97.565,1392481207.0
2005-10-24 10:30:00,97.555,97.59,97.465,97.465,1545562249.0
2005-10-24 10:45:00,97.483,97.483,97.417,97.43,1221353937.0
2005-10-24 11:00:00,97.435,97.442,97.3,97.318,1281571941.0
2005-10-24 11:15:00,97.315,97.336,97.266,97.28,2162246714.0
2005-10-24 11:30:00,97.28,97.286,97.195,97.275,1312582368.0
2005-10-24 11:45:00,97.265,97.275,97.175,97.24,1142225035.0
2005-10-24 12:00:00,97.24,97.27,97.175,97.175,1315734059.0
2005-10-24 12:15:00,97.183,97.205,97.005,97.047,1811835511.0
2005-10-24 12:30:00,97.055,97.11,97.03,97.065,1128583302.0
2005-10-24 12:45:00,97.06,97.125,97.008,97.083,1834666080.0
2005-10-24 13:00:00,97.085,97.1,97.047,97.083,1519824968.0
2005-10-24 13:15:00,97.08,97.097,97.0,97.06,2135809618.0
2005-10-24 13:30:00,97.05,97.095,97.028,97.05,2665752609.0
2005-10-24 13:45:00,97.04,97.11,97.04,97.06,2903746934.0
2005-10-24 14:00:00,97.06,97.11,97.029,97.06,2164886536.0
2005-10-24 14:15:00,97.063,97.155,97.03,97.09,1777779082.0
2005-10-24 14:30:00,97.08,97.125,97.023,97.04,1183615179.0
2005-10-24 14:45:00,97.023,97.04,96.93,96.952,1425819952.0
2005-10-24 15:00:00,96.95,96.991,96.865,96.925,2600398962.0
2005-10-24 15:15:00,96.925,97.053,96.91,97.02,1110985627.0
2005-10-24 15:30:00,97.012,97.095,96.925,96.925,1229601814.0
2005-10-24 15:45:00,96.913,96.948,96.8,96.82,1115501102.0
2005-10-24 16:00:00,96.82,96.915,96.772,96.89,2128677454.0
2005-10-24 16:15:00,96.897,96.98,96.849,96.905,1425365707.0
2005-10-24 16:30:00,96.915,97.02,96.905,96.955,1946765576.0
2005-10-24 16:45:00,96.94,96.97,96.905,96.915,961809446.0
2005-10-24 17:00:00,96.925,97.03,96.845,97.03,2304299177.0
2005-10-24 17:15:00,97.03,97.08,96.965,97.017,1348087334.0
2005-10-24 17:30:00,97.015,97.045,96.939,96.963,1506872341.0
2005-10-24 17:45:00,96.955,97.052,96.79,96.85,1824831274.0
2005-10-24 18:00:00,96.82,96.97,96.762,96.932,1469795310.0
2005-10-24 18:15:00,96.935,97.06,96.935,97.05,1814265515.0
2005-10-24 18:30:00,97.035,97.075,96.935,96.995,1361846810.0
2005-10-24 18:45:00,96.995,97.058,96.948,97.055,1127645904.0
2005-10-24 19:00:00,97.07,97.245,97.07,97.165,1610137605.0
2005-10-24 19:15:00,97.16,97.265,97.1,97.245,1230733607.0
2005-10-24 19:30:00,97.258,97.265,97.138,97.17,1183040759.0
2005-10-24 19:45:00,97.165,97.201,97.097,97.185,1941383511.0
2005-10-24 20:00:00,97.18,97.188,97.124,97.175,1961822219.0
2005-10-24 20:15:00,97.172,97.254,97.172,97.215,1190155300.0
2005-10-24 20:30:00,97.215,97.277,97.205,97.257,941753117.0
2005-10-24 20:45:00,97.25,97.3,97.231,97.29,1924927234.0
2005-10-24 21:00:00,97.267,97.295,97.2,97.223,1178429880.0
2005-10-24 21:15:00,97.215,97.266,97.21,97.265,1016951440.0
2005-10-24 21:30:00,97.265,97.265,97.166,97.195,1122853472.0
2005-10-24 21:45:00,97.19,97.242,97.173,97.242,862883865.0
2005-10-24 22:00:00,97.248,97.29,97.242,97.29,45455004.0
2005-10-24 22:30:00,97.29,97.29,97.239,97.25,385732977.0
2005-10-24 22:45:00,97.255,97.323,97.227,97.285,1290077647.0
2005-10-24 23:30:00,97.285,97.285,97.17,97.205,360030440.0
2005-10-24 23:45:00,97.2,97.22,97.187,97.22,173168667.0
2005-10-25 00:00:00,97.22,97.245,97.195,97.21,248361049.0
2005-10-25 00:15:00,97.205,97.21,97.095,97.16,644380039.0
2005-10-25 00:30:00,97.16,97.22,97.148,97.182,232426645.0
2005-10-25 00:45:00,97.19,97.246,97.158,97.225,805679646.0
2005-10-25 01:00:00,97.235,97.33,97.218,97.305,1143469940.0
2005-10-25 01:15:00,97.315,97.38,97.308,97.353,951823161.0
2005-10-25 01:30:00,97.35,97.393,97.317,97.35,1218863154.0
2005-10-25 01:45:00,97.35,97.385,97.317,97.34,1460561128.0
2005-10-25 02:00:00,97.34,97.487,97.335,97.48,1737354757.0
2005-10-25 02:15:00,97.48,97.48,97.322,97.33,1280194289.0
2005-10-25 02:30:00,97.333,97.385,97.292,97.355,1413964635.0
2005-10-25 02:45:00,97.345,97.365,97.258,97.275,1462609998.0
2005-10-25 03:00:00,97.265,97.285,97.183,97.23,1146950035.0
2005-10-25 03:15:00,97.23,97.267,97.209,97.22,873036820.0
2005-10-25 03:30:00,97.22,97.25,97.139,97.19,1201555747.0
2005-10-25 03:45:00,97.19,97.205,97.14,97.18,2233162086.0
2005-10-25 04:00:00,97.18,97.235,97.15,97.22,932220066.0
2005-10-25 04:15:00,97.22,97.25,97.203,97.225,611736075.0
2005-10-25 04:30:00,97.23,97.269,97.2,97.245,749154170.0
2005-10-25 04:45:00,97.25,97.255,97.21,97.222,253690980.0
2005-10-25 05:00:00,97.235,97.238,97.195,97.225,1323374126.0
2005-10-25 05:15:00,97.23,97.23,97.125,97.172,1130618034.0
2005-10-25 05:30:00,97.19,97.215,97.17,97.195,1760689691.0
2005-10-25 05:45:00,97.183,97.235,97.153,97.205,1274697278.0
2005-10-25 06:00:00,97.212,97.315,97.205,97.28,649398373.0
2005-10-25 06:15:00,97.285,97.295,97.228,97.295,925558382.0
2005-10-25 06:30:00,97.305,97.323,97.25,97.305,850210058.0
2005-10-25 06:45:00,97.313,97.325,97.287,97.287,1080514023.0
2005-10-25 07:00:00,97.3,97.325,97.22,97.29,1866220505.0
2005-10-25 07:15:00,97.297,97.355,97.295,97.325,906010307.0
2005-10-25 07:30:00,97.325,97.363,97.285,97.342,1164559274.0
2005-10-25 07:45:00,97.345,97.435,97.325,97.41,1962628537.0
2005-10-25 08:00:00,97.415,97.415,97.245,97.315,1945714453.0
2005-10-25 08:15:00,97.31,97.37,97.3,97.318,1211807703.0
2005-10-25 08:30:00,97.305,97.372,97.265,97.27,1221840835.0
2005-10-25 08:45:00,97.275,97.37,97.252,97.33,1614993454.0
2005-10-25 09:00:00,97.325,97.405,97.32,97.355,1101964896.0
2005-10-25 09:15:00,97.355,97.382,97.295,97.295,1162276522.0
2005-10-25 09:30:00,97.3,97.46,97.3,97.415,1866692611.0
2005-10-25 09:45:00,97.412,97.425,97.36,97.4,1514285012.0
2005-10-25 10:00:00,97.4,97.49,97.34,97.375,1841645766.0
2005-10-25 10:15:00,97.373,97.425,97.315,97.365,1508900866.0
2005-10-25 10:30:00,97.367,97.39,97.195,97.24,1328223148.0
2005-10-25 10:45:00,97.24,97.375,97.22,97.355,2274142784.0
2005-10-25 11:00:00,97.345,97.405,97.293,97.32,968147135.0
2005-10-25 11:15:00,97.335,97.41,97.285,97.385,1957891513.0
2005-10-25 11:30:00,97.375,97.41,97.302,97.347,1397646574.0
2005-10-25 11:45:00,97.34,97.355,97.255,97.27,2229628691.0
2005-10-25 12:00:00,97.27,97.43,97.268,97.393,1146300229.0
2005-10-25 12:15:00,97.405,97.458,97.337,97.432,1236020485.0
2005-10-25 12:30:00,97.44,97.465,97.335,97.345,1139522210.0
2005-10-25 12:45:00,97.345,97.455,97.3,97.41,2634749361.0
2005-10-25 13:00:00,97.402,97.59,97.402,97.483,1389235085.0
2005-10-25 13:15:00,97.49,97.56,97.464,97.48,1209355840.0
2005-10-25 13:30:00,97.49,97.492,97.403,97.403,1890711807.0
2005-10-25 13:45:00,97.4,97.415,97.337,97.38,2153427719.0
2005-10-25 14:00:00,97.39,97.42,97.268,97.29,2779914607.0
2005-10-25 14:15:00,97.3,97.355,97.253,97.34,2618234442.0
2005-10-25 14:30:00,97.35,97.445,97.318,97.42,2350956814.0
2005-10-25 14:45:00,97.433,97.595,97.347,97.535,1522208709.0
2005-10-25 15:00:00,97.533,97.625,97.47,97.51,1893171671.0
2005-10-25 15:15:00,97.535,97.535,97.442,97.495,1142894418.0
2005-10-25 15:30:00,97.497,97.54,97.42,97.533,1870021039.0
2005-10-25 15:45:00,97.525,97.562,97.495,97.54,1298691845.0
2005-10-25 16:00:00,97.54,97.592,97.435,97.455,1133333009.0
2005-10-25 16:15:00,97.475,97.535,97.29,97.36,1759346971.0
2005-10-25 16:30:00,97.36,97.44,97.325,97.345,2264894628.0
2005-10-25 16:45:00,97.348,97.388,97.295,97.345,1273320793.0
2005-10-25 17:00:00,97.34,97.465,97.295,97.443,1212551378.0
2005-10-25 17:15:00,97.425,97.483,97.395,97.395,1536243051.0
2005-10-25 17:30:00,97.395,97.46,97.368,97.405,1414647474.0
2005-10-25 17:45:00,97.405,97.5,97.38,97.5,1187363178.0
2005-10-25 18:00:00,97.495,97.62,97.465,97.62,2277188512.0
2005-10-25 18:15:00,97.615,97.63,97.51,97.565,1358962488.0
2005-10-25 18:30:00,97.573,97.693,97.556,97.642,1663635348.0
2005-10-25 18:45:00,97.65,97.692,97.552,97.625,1356825052.0
2005-10-25 19:00:00,97.633,97.685,97.615,97.67,2575436026.0
2005-10-25 19:15:00,97.653,97.711,97.593,97.645,1239819411.0
2005-10-25 19:30:00,97.618,97.675,97.605,97.635,1155051640.0
2005-10-25 19:45:00,97.655,97.661,97.558,97.64,1311385357.0
2005-10-25 20:00:00,97.635,97.64,97.545,97.575,2252361948.0
2005-10-25 20:15:00,97.58,97.638,97.55,97.61,1356240262.0
2005-10-25 20:30:00,97.603,97.67,97.603,97.622,787399785.0
2005-10-25 20:45:00,97.62,97.68,97.61,97.63,1840895093.0
2005-10-25 21:00:00,97.63,97.696,97.618,97.665,751438806.0
2005-10-25 21:15:00,97.67,97.725,97.625,97.7,478539174.0
2005-10-25 21:30:00,97.675,97.855,97.675,97.823,881726559.0
2005-10-25 21:45:00,97.825,97.878,97.818,97.835,1162703507.0
2005-10-25 22:00:00,97.833,97.89,97.81,97.873,650143325.0
2005-10-25 22:15:00,97.862,97.957,97.862,97.95,869310325.0
2005-10-25 22:30:00,97.943,97.985,97.9,97.905,927609842.0
2005-10-25 22:45:00,97.905,97.935,97.87,97.87,521405219.0
2005-10-25 23:30:00,97.873,97.873,97.78,97.795,703537719.0
2005-10-25 23:45:00,97.792,97.835,97.79,97.835,391681162.0
2005-10-26 00:00:00,97.83,97.865,97.822,97.85,616493304.0
2005-10-26 00:15:00,97.843,97.866,97.822,97.85,369082762.0
2005-10-26 00:30:00,97.843,97.851,97.74,97.74,348696463.0
2005-10-26 00:45:00,97.732,97.815,97.732,97.81,570191946.0
2005-10-26 01:00:00,97.798,97.85,97.79,97.85,556791079.0
2005-10-26 01:15:00,97.833,97.85,97.773,97.795,563146849.0
2005-10-26 01:30:00,97.8,97.83,97.788,97.823,657201038.0
2005-10-26 01:45:00,97.82,97.853,97.805,97.84,863871589.0
2005-10-26 02:00:00,97.825,97.945,97.825,97.9,1131391441.0
2005-10-26 02:15:00,97.893,97.925,97.81,97.82,1360024503.0
2005-10-26 02:30:00,97.815,97.815,97.675,97.793,691205007.0
2005-10-26 02:45:00,97.8,97.8,97.661,97.735,883134473.0
2005-10-26 03:00:00,97.74,97.773,97.665,97.742,1525431992.0
2005-10-26 03:15:00,97.75,97.773,97.691,97.737,796984191.0
2005-10-26 03:30:00,97.75,97.78,97.673,97.673,890901099.0
2005-10-26 03:45:00,97.685,97.785,97.658,97.785,931177631.0
2005-10-26 04:00:00,97.795,97.807,97.761,97.775,736549381.0
2005-10-26 04:15:00,97.775,97.82,97.745,97.82,787224957.0
2005-10-26 04:30:00,97.83,97.843,97.765,97.795,653071486.0
2005-10-26 04:45:00,97.795,97.89,97.785,97.855,249459199.0
2005-10-26 05:00:00,97.86,97.877,97.775,97.775,329663504.0
2005-10-26 05:15:00,97.78,97.822,97.76,97.805,326077239.0
2005-10-26 05:30:00,97.8,97.82,97.785,97.812,905192872.0
2005-10-26 05:45:00,97.823,97.83,97.793,97.825,507606526.0
2005-10-26 06:00:00,97.823,97.823,97.775,97.775,1078040955.0
2005-10-26 06:15:00,97.772,97.785,97.745,97.745,332391753.0
2005-10-26 06:30:00,97.75,97.77,97.735,97.77,502117108.0
2005-10-26 06:45:00,97.765,97.795,97.758,97.78,206298073.0
2005-10-26 07:00:00,97.78,97.815,97.762,97.8,571275391.0
2005-10-26 07:15:00,97.802,97.845,97.79,97.823,578765576.0
2005-10-26 07:30:00,97.83,97.83,97.73,97.74,690538650.0
2005-10-26 07:45:00,97.735,97.795,97.72,97.765,1915892570.0
2005-10-26 08:00:00,97.77,97.805,97.655,97.685,1092152576.0
2005-10-26 08:15:00,97.665,97.796,97.632,97.768,1207296089.0
2005-10-26 08:30:00,97.795,97.85,97.725,97.823,1221161580.0
2005-10-26 08:45:00,97.83,97.855,97.76,97.843,2685956445.0
2005-10-26 09:00:00,97.835,97.915,97.79,97.86,1294588043.0
2005-10-26 09:15:00,97.852,97.925,97.805,97.893,1285412149.0
2005-10-26 09:30:00,97.885,98.055,97.873,98.03,1348340274.0
2005-10-26 09:45:00,98.03,98.09,98.002,98.035,2338624845.0
2005-10-26 10:00:00,98.03,98.16,97.993,98.035,1140980754.0
2005-10-26 10:15:00,98.045,98.06,97.915,97.995,1403175266.0
2005-10-26 10:30:00,97.985,98.013,97.921,97.935,1487323266.0
2005-10-26 10:45:00,97.943,97.96,97.875,97.91,1159013231.0
2005-10-26 11:00:00,97.915,97.958,97.865,97.958,1262162778.0
2005-10-26 11:15:00,97.955,98.045,97.945,97.97,2080377826.0
2005-10-26 11:30:00,97.97,98.005,97.932,97.945,1689098155.0
2005-10-26 11:45:00,97.935,98.03,97.929,97.98,1101949596.0
2005-10-26 12:00:00,97.98,98.015,97.892,97.935,1279824684.0
2005-10-26 12:15:00,97.943,97.965,97.925,97.947,1812971062.0
2005-10-26 12:30:00,97.955,97.97,97.915,97.96,1118764558.0
2005-10-26 12:45:00,97.95,98.02,97.943,97.943,1950032877.0
2005-10-26 13:00:00,97.945,97.996,97.898,97.943,1406590958.0
2005-10-26 13:15:00,97.94,98.16,97.937,98.16,2406667209.0
2005-10-26 13:30:00,98.15,98.26,98.12,98.22,2589448641.0
2005-10-26 13:45:00,98.21,98.313,98.185,98.28,2764486423.0
2005-10-26 14:00:00,98.28,98.39,98.225,98.38,2123441538.0
2005-10-26 14:15:00,98.373,98.38,98.29,98.32,1914879045.0
2005-10-26 14:30:00,98.31,98.463,98.293,98.42,1224294936.0
2005-10-26 14:45:00,98.413,98.523,98.41,98.482,1378922474.0
2005-10-26 15:00:00,98.49,98.66,98.49,98.585,2622931231.0
2005-10-26 15:15:00,98.585,98.79,98.576,98.72,1042061141.0
2005-10-26 15:30:00,98.712,98.735,98.643,98.685,1212034807.0
2005-10-26 15:45:00,98.673,98.87,98.648,98.81,1140155306.0
2005-10-26 16:00:00,98.81,98.845,98.765,98.82,2212994065.0
2005-10-26 16:15:00,98.837,98.895,98.769,98.785,1357949692.0
2005-10-26 16:30:00,98.805,98.865,98.78,98.865,1931298804.0
2005-10-26 16:45:00,98.85,99.025,98.815,99.025,943682002.0
2005-10-26 17:00:00,99.035,99.035,98.88,98.92,2265114173.0
2005-10-26 17:15:00,98.92,98.953,98.87,98.947,1342201421.0
2005-10-26 17:30:00,98.945,99.015,98.9,98.993,1544500024.0
2005-10-26 17:45:00,98.985,99.0,98.905,98.93,1740931045.0
2005-10-26 18:00:00,98.93,99.04,98.895,99.012,1521791960.0
2005-10-26 18:15:00,99.015,99.046,98.893,98.91,1788249892.0
2005-10-26 18:30:00,98.905,98.995,98.895,98.935,1329992813.0
2005-10-26 18:45:00,98.935,99.01,98.915,98.925,1124338098.0
2005-10-26 19:00:00,98.93,98.953,98.882,98.935,1682693613.0
2005-10-26 19:15:00,98.93,98.95,98.87,98.895,1208828113.0
2005-10-26 19:30:00,98.898,98.933,98.86,98.88,1211704711.0
2005-10-26 19:45:00,98.875,98.912,98.843,98.875,1860793270.0
2005-10-26 20:00:00,98.87,98.886,98.803,98.845,1927718693.0
2005-10-26 20:15:00,98.842,98.91,98.825,98.865,1406027876.0
2005-10-26 20:30:00,98.865,99.012,98.835,98.967,976659774.0
2005-10-26 20:45:00,98.97,99.02,98.925,98.97,1784743010.0
2005-10-26 21:00:00,98.957,98.995,98.925,98.943,1248738066.0
2005-10-26 21:15:00,98.935,98.955,98.89,98.935,956126056.0
2005-10-26 21:30:00,98.925,99.022,98.925,98.965,1261633702.0
2005-10-26 21:45:00,98.975,99.0,98.895,98.922,1005944103.0
2005-10-26 22:00:00,98.922,99.005,98.883,98.995,1513081385.0
2005-10-26 22:15:00,99.005,99.045,98.979,99.02,1744111723.0
2005-10-26 22:30:00,99.02,99.04,98.95,98.985,1208192349.0
2005-10-26 22:45:00,98.985,99.05,98.983,99.015,1438576506.0
2005-10-26 23:15:00,99.025,99.035,99.017,99.018,275375078.0
2005-10-26 23:30:00,99.015,99.035,99.002,99.02,435804994.0
2005-10-26 23:45:00,99.02,99.1,98.975,99.1,945965237.0
2005-10-27 00:00:00,99.1,99.129,99.052,99.09,2133924857.0
2005-10-27 00:15:00,99.09,99.118,99.052,99.06,903184367.0
2005-10-27 00:30:00,99.06,99.095,99.033,99.07,929799463.0
2005-10-27 00:45:00,99.07,99.08,98.987,99.015,1053664994.0
2005-10-27 01:00:00,99.025,99.025,98.963,98.965,1484421805.0
2005-10-27 01:15:00,98.975,99.02,98.955,98.993,1345239672.0
2005-10-27 01:30:00,98.99,99.039,98.975,99.03,1226994893.0
2005-10-27 01:45:00,99.03,99.235,98.972,99.17,1754883171.0
2005-10-27 02:00:00,99.17,99.225,98.912,99.02,1527717438.0
2005-10-27 02:15:00,99.01,99.03,98.87,98.88,1561825885.0
2005-10-27 02:30:00,98.873,98.945,98.873,98.935,1426080532.0
2005-10-27 02:45:00,98.915,99.025,98.915,99.015,1415118657.0
2005-10-27 03:00:00,99.005,99.04,98.961,99.01,1175032990.0
2005-10-27 03:15:00,99.02,99.295,99.005,99.2,950944086.0
2005-10-27 03:30:00,99.2,99.225,99.115,99.15,1155244078.0
2005-10-27 03:45:00,99.15,99.305,99.125,99.27,2157430553.0
2005-10-27 04:00:00,99.27,99.28,99.093,99.14,991405790.0
2005-10-27 04:15:00,99.133,99.305,99.133,99.255,568431420.0
2005-10-27 04:30:00,99.26,99.27,99.145,99.193,954021877.0
2005-10-27 04:45:00,99.19,99.205,99.12,99.14,1721218810.0
2005-10-27 05:00:00,99.133,99.15,98.92,98.955,1363636103.0
2005-10-27 05:15:00,98.955,98.97,98.78,98.92,1352533532.0
2005-10-27 05:30:00,98.92,98.985,98.785,98.845,1823994995.0
2005-10-27 05:45:00,98.825,98.873,98.732,98.772,1497850984.0
2005-10-27 06:00:00,98.772,98.84,98.7,98.725,977873715.0
2005-10-27 06:15:00,98.72,98.724,98.6,98.615,1475776900.0
2005-10-27 06:30:00,98.625,98.635,98.515,98.525,969548170.0
2005-10-27 06:45:00,98.543,98.6,98.48,98.547,1244149845.0
2005-10-27 07:00:00,98.56,98.6,98.523,98.59,888333966.0
2005-10-27 07:15:00,98.587,98.735,98.53,98.675,1026608695.0
2005-10-27 07:30:00,98.675,98.715,98.625,98.662,1249250467.0
2005-10-27 07:45:00,98.665,98.772,98.657,98.693,1910404161.0
2005-10-27 08:00:00,98.705,98.794,98.675,98.775,1884137734.0
2005-10-27 08:15:00,98.78,98.79,98.645,98.718,1171711450.0
2005-10-27 08:30:00,98.715,98.86,98.715,98.81,1200690043.0
2005-10-27 08:45:00,98.815,98.845,98.753,98.81,1662748546.0
2005-10-27 09:00:00,98.805,98.863,98.785,98.815,1121234862.0
2005-10-27 09:15:00,98.815,98.858,98.73,98.775,1332557291.0
2005-10-27 09:30:00,98.78,98.795,98.645,98.645,1762742981.0
2005-10-27 09:45:00,98.642,98.735,98.622,98.71,1533333132.0
2005-10-27 10:00:00,98.71,98.735,98.472,98.565,1798256298.0
2005-10-27 10:15:00,98.563,98.695,98.54,98.655,1540460595.0
2005-10-27 10:30:00,98.657,98.758,98.623,98.68,1304974330.0
2005-10-27 10:45:00,98.67,98.825,98.67,98.825,2303132104.0
2005-10-27 11:00:00,98.815,98.835,98.772,98.79,834031738.0
2005-10-27 11:15:00,98.805,98.92,98.795,98.855,1901348623.0
2005-10-27 11:30:00,98.845,98.9,98.81,98.843,1275892658.0
2005-10-27 11:45:00,98.84,98.855,98.787,98.81,2292909562.0
2005-10-27 12:00:00,98.81,98.845,98.73,98.823,1147277517.0
2005-10-27 12:15:00,98.835,98.845,98.713,98.732,1233165547.0
2005-10-27 12:30:00,98.74,98.803,98.732,98.755,988718285.0
2005-10-27 12:45:00,98.752,98.815,98.75,98.78,2630913521.0
2005-10-27 13:00:00,98.772,98.81,98.693,98.703,1310486664.0
2005-10-27 13:15:00,98.71,98.753,98.692,98.74,1240223753.0
2005-10-27 13:30:00,98.74,98.825,98.73,98.753,1851169567.0
2005-10-27 13:45:00,98.75,98.775,98.648,98.68,2123869862.0
2005-10-27 14:00:00,98.68,98.705,98.63,98.68,2768618941.0
2005-10-27 14:15:00,98.7,98.76,98.655,98.66,2551181685.0
2005-10-27 14:30:00,98.67,98.67,98.545,98.57,2395720157.0
2005-10-27 14:45:00,98.573,98.683,98.543,98.645,1565572292.0
2005-10-27 15:00:00,98.643,98.643,98.545,98.58,1893286206.0
2005-10-27 15:15:00,98.595,98.62,98.47,98.505,1225194300.0
2005-10-27 15:30:00,98.487,98.535,98.425,98.503,2063303175.0
2005-10-27 15:45:00,98.495,98.785,98.495,98.77,1265033993.0
2005-10-27 16:00:00,98.77,98.95,98.705,98.895,1126933351.0
2005-10-27 16:15:00,98.905,98.92,98.733,98.76,1746951886.0
2005-10-27 16:30:00,98.77,98.85,98.64,98.665,2206218732.0
2005-10-27 16:45:00,98.658,98.69,98.503,98.515,1199545439.0
2005-10-27 17:00:00,98.51,98.675,98.51,98.573,1124292648.0
2005-10-27 17:15:00,98.565,98.584,98.425,98.455,1601063571.0
2005-10-27 17:30:00,98.465,98.535,98.415,98.515,1391970154.0
2005-10-27 17:45:00,98.525,98.526,98.395,98.43,1155138461.0
2005-10-27 18:00:00,98.435,98.49,98.422,98.46,1879422966.0
2005-10-27 18:15:00,98.47,98.47,98.373,98.395,1190664504.0
2005-10-27 18:30:00,98.403,98.5,98.39,98.482,1272105058.0
2005-10-27 18:45:00,98.49,98.625,98.49,98.6,1180690104.0
2005-10-27 19:00:00,98.603,98.643,98.522,98.54,2610805462.0
2005-10-27 19:15:00,98.533,98.618,98.509,98.575,1028582867.0
2005-10-27 19:30:00,98.558,98.603,98.543,98.545,1202540483.0
2005-10-27 19:45:00,98.565,98.605,98.545,98.59,1211154200.0
2005-10-27 20:00:00,98.585,98.62,98.57,98.605,2313725751.0
2005-10-27 20:15:00,98.61,98.7,98.577,98.607,1629399048.0
2005-10-27 20:30:00,98.603,98.693,98.603,98.662,1094609003.0
2005-10-27 20:45:00,98.66,98.68,98.595,98.625,1070327449.0
2005-10-27 21:00:00,98.62,98.645,98.575,98.575,820505015.0
2005-10-27 21:15:00,98.59,98.62,98.437,98.465,1166968636.0
2005-10-27 21:30:00,98.455,98.531,98.45,98.45,747359377.0
2005-10-27 21:45:00,98.475,98.515,98.42,98.485,2229085218.0
2005-10-27 22:00:00,98.505,98.535,98.435,98.455,1204584427.0
2005-10-27 22:15:00,98.46,98.483,98.435,98.45,440110702.0
2005-10-27 22:30:00,98.443,98.46,98.41,98.413,968389521.0
2005-10-27 22:45:00,98.425,98.442,98.39,98.41,677041224.0
2005-10-27 23:30:00,98.41,98.513,98.41,98.485,613064704.0
2005-10-27 23:45:00,98.495,98.54,98.453,98.475,782674188.0
2005-10-28 00:00:00,98.465,98.5,98.453,98.49,848098772.0
2005-10-28 00:15:00,98.473,98.544,98.468,98.48,692965960.0
2005-10-28 00:30:00,98.48,98.515,98.45,98.47,771313670.0
2005-10-28 00:45:00,98.462,98.475,98.435,98.45,1249516170.0
2005-10-28 01:00:00,98.45,98.47,98.358,98.44,1002384099.0
2005-10-28 01:15:00,98.433,98.543,98.42,98.535,327532574.0
2005-10-28 01:30:00,98.54,98.545,98.413,98.413,1185761036.0
2005-10-28 01:45:00,98.42,98.48,98.367,98.41,1171752208.0
2005-10-28 02:00:00,98.41,98.47,98.4,98.465,813254925.0
2005-10-28 02:15:00,98.453,98.49,98.42,98.463,907979944.0
2005-10-28 02:30:00,98.47,98.487,98.425,98.442,801628489.0
2005-10-28 02:45:00,98.442,98.442,98.32,98.435,1388813398.0
2005-10-28 03:00:00,98.415,98.463,98.33,98.375,1956791824.0
2005-10-28 03:15:00,98.37,98.415,98.365,98.395,391757399.0
2005-10-28 03:30:00,98.4,98.435,98.373,98.42,749660824.0
2005-10-28 03:45:00,98.415,98.425,98.375,98.395,320406493.0
2005-10-28 04:00:00,98.403,98.403,98.33,98.35,956710630.0
2005-10-28 04:15:00,98.36,98.366,98.32,98.333,508536953.0
2005-10-28 04:30:00,98.325,98.355,98.295,98.31,1041440085.0
2005-10-28 04:45:00,98.305,98.34,98.28,98.305,2295513074.0
2005-10-28 05:00:00,98.31,98.359,98.275,98.355,923313445.0
2005-10-28 05:15:00,98.342,98.372,98.295,98.328,1031179070.0
2005-10-28 05:30:00,98.345,98.37,98.305,98.333,992566385.0
2005-10-28 05:45:00,98.34,98.38,98.325,98.373,2389147254.0
2005-10-28 06:00:00,98.37,98.38,98.317,98.37,841174817.0
2005-10-28 06:15:00,98.362,98.383,98.315,98.343,818913914.0
2005-10-28 06:30:00,98.335,98.395,98.335,98.395,978708805.0
2005-10-28 06:45:00,98.39,98.406,98.363,98.385,1712453463.0
2005-10-28 07:00:00,98.38,98.425,98.369,98.385,1033641195.0
2005-10-28 07:15:00,98.385,98.465,98.37,98.46,1192165586.0
2005-10-28 07:30:00,98.445,98.49,98.415,98.415,1425484717.0
2005-10-28 07:45:00,98.435,98.516,98.425,98.48,826030715.0
2005-10-28 08:00:00,98.485,98.535,98.435,98.478,972075064.0
2005-10-28 08:15:00,98.475,98.48,98.415,98.48,1355042142.0
2005-10-28 08:30:00,98.463,98.497,98.402,98.48,1641231869.0
2005-10-28 08:45:00,98.475,98.55,98.447,98.5,1102976939.0
2005-10-28 09:00:00,98.5,98.52,98.43,98.445,1285496381.0
2005-10-28 09:15:00,98.453,98.529,98.453,98.497,2019043681.0
2005-10-28 09:30:00,98.505,98.52,98.32,98.425,1253255622.0
2005-10-28 09:45:00,98.42,98.435,98.322,98.403,1863577665.0
2005-10-28 10:00:00,98.405,98.43,98.295,98.363,1341730333.0
2005-10-28 10:15:00,98.36,98.51,98.335,98.46,2367375644.0
2005-10-28 10:30:00,98.45,98.46,98.403,98.42,2511988443.0
2005-10-28 10:45:00,98.41,98.435,98.335,98.35,2712802696.0
2005-10-28 11:00:00,98.36,98.377,98.239,98.27,2111828086.0
2005-10-28 11:15:00,98.273,98.275,98.183,98.24,1889889297.0
2005-10-28 11:30:00,98.24,98.285,98.185,98.2,1034480588.0
2005-10-28 11:45:00,98.193,98.28,98.193,98.202,1366667594.0
2005-10-28 12:00:00,98.21,98.23,98.155,98.212,2608238929.0
2005-10-28 12:15:00,98.215,98.32,98.207,98.25,1147236801.0
2005-10-28 12:30:00,98.242,98.305,98.214,98.305,1230215398.0
2005-10-28 12:45:00,98.293,98.353,98.262,98.29,1115619120.0
2005-10-28 13:00:00,98.29,98.422,98.263,98.37,2185158625.0
2005-10-28 13:15:00,98.373,98.4,98.328,98.375,1390241629.0
2005-10-28 13:30:00,98.385,98.495,98.377,98.495,1906720960.0
2005-10-28 13:45:00,98.48,98.519,98.465,98.465,1079403964.0
2005-10-28 14:00:00,98.485,98.555,98.445,98.52,2237128775.0
2005-10-28 14:15:00,98.51,98.57,98.483,98.537,1316991993.0
2005-10-28 14:30:00,98.535,98.59,98.344,98.513,1523393620.0
2005-10-28 14:45:00,98.515,98.6,98.4,98.43,1771853736.0
2005-10-28 15:00:00,98.45,98.485,98.256,98.322,1494045676.0
2005-10-28 15:15:00,98.325,98.36,98.213,98.23,1711318985.0
2005-10-28 15:30:00,98.225,98.263,98.135,98.155,1363599342.0
2005-10-28 15:45:00,98.155,98.277,98.102,98.205,1072038318.0
2005-10-28 16:00:00,98.21,98.265,98.158,98.245,1607968133.0
2005-10-28 16:15:00,98.24,98.39,98.215,98.235,1228637896.0
2005-10-28 16:30:00,98.238,98.239,98.06,98.06,1150106585.0
2005-10-28 16:45:00,98.065,98.25,98.03,98.245,1930654513.0
2005-10-28 17:00:00,98.233,98.34,98.151,98.305,1859500735.0
2005-10-28 17:15:00,98.302,98.373,98.22,98.245,1349886069.0
2005-10-28 17:30:00,98.245,98.265,98.085,98.127,1026515430.0
2005-10-28 17:45:00,98.13,98.2,98.075,98.13,1067436841.0
2005-10-28 18:00:00,98.117,98.23,98.117,98.153,1199865327.0
2005-10-28 18:15:00,98.145,98.22,98.025,98.095,1033591808.0
2005-10-28 18:30:00,98.085,98.09,97.939,98.02,1458573602.0
2005-10-28 18:45:00,98.025,98.05,97.97,98.022,935450580.0
2005-10-28 19:00:00,98.022,98.11,97.989,98.025,1485406430.0
2005-10-28 19:15:00,98.045,98.113,98.045,98.06,1888886305.0
2005-10-28 19:30:00,98.06,98.135,98.002,98.085,1342299712.0
2005-10-28 19:45:00,98.085,98.153,97.935,98.153,1246280127.0
2005-10-28 20:00:00,98.16,98.175,98.105,98.14,1710477782.0
2005-10-28 20:15:00,98.133,98.15,98.06,98.08,1137317183.0
2005-10-28 20:30:00,98.075,98.127,98.052,98.123,474796648.0
2005-10-28 20:45:00,98.13,98.193,98.073,98.14,841664168.0
2005-10-28 21:00:00,98.14,98.235,98.14,98.192,1914158774.0
2005-10-28 21:15:00,98.2,98.223,98.112,98.18,1300288509.0
2005-10-28 21:30:00,98.18,98.213,98.135,98.18,963626685.0
2005-10-28 21:45:00,98.18,98.225,98.144,98.185,1317476135.0
2005-10-28 22:00:00,98.195,98.21,98.16,98.21,1130276967.0
2005-10-28 22:15:00,98.205,98.26,97.923,98.253,622056912.0
2005-10-28 22:30:00,98.26,98.283,98.244,98.27,745747974.0
2005-10-28 22:45:00,98.27,98.285,98.212,98.25,1082288008.0
2005-10-31 00:15:00,98.26,98.26,98.19,98.195,34981635.0
2005-10-31 00:30:00,98.187,98.25,98.187,98.235,482446243.0
2005-10-31 00:45:00,98.243,98.254,98.227,98.227,47243381.0
2005-10-31 01:00:00,98.225,98.32,98.225,98.285,1249050397.0
2005-10-31 01:15:00,98.28,98.305,98.195,98.24,1070995191.0
2005-10-31 01:30:00,98.235,98.265,98.207,98.25,852431009.0
2005-10-31 01:45:00,98.25,98.26,98.185,98.19,969377528.0
2005-10-31 02:00:00,98.19,98.255,98.155,98.19,1141875787.0
2005-10-31 02:15:00,98.19,98.265,98.185,98.225,1049183536.0
2005-10-31 02:30:00,98.23,98.325,98.207,98.29,1061882197.0
2005-10-31 02:45:00,98.295,98.33,98.095,98.205,1293349175.0
2005-10-31 03:00:00,98.207,98.263,98.175,98.19,943764418.0
2005-10-31 03:15:00,98.19,98.388,98.185,98.335,858707457.0
2005-10-31 03:30:00,98.332,98.343,98.265,98.287,867834331.0
2005-10-31 03:45:00,98.29,98.334,98.271,98.315,867515198.0
2005-10-31 04:00:00,98.305,98.377,98.243,98.262,1014491542.0
2005-10-31 04:15:00,98.27,98.34,98.264,98.3,1280530606.0
2005-10-31 04:30:00,98.295,98.435,98.275,98.373,965214960.0
2005-10-31 04:45:00,98.375,98.399,98.272,98.272,606382312.0
2005-10-31 05:00:00,98.275,98.347,98.275,98.34,2202596080.0
2005-10-31 05:15:00,98.34,98.347,98.27,98.285,941018748.0
2005-10-31 05:30:00,98.283,98.325,98.27,98.285,712182926.0
2005-10-31 05:45:00,98.29,98.325,98.282,98.325,1149585208.0
2005-10-31 06:00:00,98.315,98.323,98.23,98.28,1525048191.0
2005-10-31 06:15:00,98.28,98.305,98.26,98.26,762450381.0
2005-10-31 06:30:00,98.26,98.265,98.182,98.23,901241507.0
2005-10-31 06:45:00,98.222,98.266,98.205,98.22,1907856762.0
2005-10-31 07:00:00,98.215,98.245,98.155,98.21,925560171.0
2005-10-31 07:15:00,98.203,98.23,98.174,98.185,489746261.0
2005-10-31 07:30:00,98.19,98.235,98.18,98.223,1013841463.0
2005-10-31 07:45:00,98.225,98.225,98.177,98.22,1378811521.0
2005-10-31 08:00:00,98.213,98.23,98.125,98.205,1498487993.0
2005-10-31 08:15:00,98.205,98.247,98.175,98.24,1052314522.0
2005-10-31 08:30:00,98.24,98.26,98.179,98.205,1846201574.0
2005-10-31 08:45:00,98.185,98.234,98.147,98.212,1451220292.0
2005-10-31 09:00:00,98.202,98.235,98.172,98.185,938056631.0
2005-10-31 09:15:00,98.19,98.235,98.135,98.213,1394054600.0
2005-10-31 09:30:00,98.225,98.315,98.165,98.315,1040165071.0
2005-10-31 09:45:00,98.313,98.345,98.282,98.325,880360055.0
2005-10-31 10:00:00,98.335,98.37,98.297,98.34,1011906798.0
2005-10-31 10:15:00,98.337,98.36,98.175,98.235,996392087.0
2005-10-31 10:30:00,98.235,98.41,98.21,98.372,1330352699.0
2005-10-31 10:45:00,98.385,98.545,98.365,98.503,1843866430.0
2005-10-31 11:00:00,98.515,98.583,98.48,98.535,1856136136.0
2005-10-31 11:15:00,98.54,98.573,98.49,98.548,1153496306.0
2005-10-31 11:30:00,98.545,98.645,98.53,98.62,1217715567.0
2005-10-31 11:45:00,98.625,98.74,98.603,98.72,1681694929.0
2005-10-31 12:00:00,98.715,98.73,98.625,98.665,1158518646.0
2005-10-31 12:15:00,98.665,98.675,98.557,98.595,1362062765.0
2005-10-31 12:30:00,98.6,98.685,98.592,98.625,1706224798.0
2005-10-31 12:45:00,98.622,98.663,98.572,98.65,1486598758.0
2005-10-31 13:00:00,98.65,98.763,98.623,98.715,1817359607.0
2005-10-31 13:15:00,98.713,98.757,98.685,98.745,1438100767.0
2005-10-31 13:30:00,98.747,98.76,98.665,98.69,1189144608.0
2005-10-31 13:45:00,98.69,98.755,98.655,98.755,1978217053.0
2005-10-31 14:00:00,98.735,98.765,98.64,98.74,1010992382.0
2005-10-31 14:15:00,98.755,98.803,98.725,98.765,1522271089.0
2005-10-31 14:30:00,98.755,98.83,98.745,98.783,1362740937.0
2005-10-31 14:45:00,98.79,98.825,98.622,98.68,2327371889.0
2005-10-31 15:00:00,98.68,98.695,98.586,98.593,1119633173.0
2005-10-31 15:15:00,98.595,98.723,98.55,98.712,1264952214.0
2005-10-31 15:30:00,98.72,98.8,98.72,98.755,1105310878.0
2005-10-31 15:45:00,98.742,98.8,98.725,98.75,2597955657.0
2005-10-31 16:00:00,98.742,98.775,98.697,98.763,1341772454.0
2005-10-31 16:15:00,98.77,98.77,98.65,98.67,1181328187.0
2005-10-31 16:30:00,98.69,98.815,98.669,98.773,1910330233.0
2005-10-31 16:45:00,98.77,98.935,98.753,98.9,2146669673.0
2005-10-31 17:00:00,98.9,98.915,98.783,98.9,2808022085.0
2005-10-31 17:15:00,98.91,98.925,98.837,98.89,2451479216.0
2005-10-31 17:30:00,98.91,98.91,98.735,98.75,2377503689.0
2005-10-31 17:45:00,98.753,98.77,98.64,98.645,1378079430.0
2005-10-31 18:00:00,98.643,98.68,98.475,98.64,1892647415.0
2005-10-31 18:15:00,98.645,98.705,98.625,98.685,1266703961.0
2005-10-31 18:30:00,98.677,98.73,98.645,98.693,2026931061.0
2005-10-31 18:45:00,98.685,98.695,98.565,98.61,1280244899.0
2005-10-31 19:00:00,98.61,98.612,98.505,98.555,1089408611.0
2005-10-31 19:15:00,98.56,98.607,98.533,98.573,1612135864.0
2005-10-31 19:30:00,98.58,98.6,98.525,98.545,1369486077.0
2005-10-31 19:45:00,98.548,98.563,98.432,98.445,1010182976.0
2005-10-31 20:00:00,98.43,98.475,98.372,98.465,1261166095.0
2005-10-31 20:15:00,98.455,98.57,98.445,98.455,1510495638.0
2005-10-31 20:30:00,98.475,98.517,98.453,98.495,1367339203.0
2005-10-31 20:45:00,98.495,98.533,98.465,98.48,1010708199.0
2005-10-31 21:00:00,98.485,98.51,98.395,98.42,1700759073.0
2005-10-31 21:15:00,98.425,98.425,98.275,98.345,1571218357.0
2005-10-31 21:30:00,98.353,98.525,98.312,98.482,1289753736.0
2005-10-31 21:45:00,98.49,98.5,98.355,98.38,1449800215.0
2005-10-31 22:00:00,98.383,98.395,98.335,98.39,2677236764.0
2005-10-31 22:15:00,98.383,98.505,98.379,98.505,906560639.0
2005-10-31 22:30:00,98.488,98.506,98.445,98.5,1349868498.0
2005-10-31 22:45:00,98.515,98.548,98.483,98.52,1114517153.0
2005-10-31 23:00:00,98.515,98.535,98.462,98.475,1751560218.0
2005-10-31 23:15:00,98.48,98.526,98.469,98.51,909026906.0
2005-10-31 23:30:00,98.503,98.523,98.445,98.445,628327108.0
2005-10-31 23:45:00,98.44,98.5,98.421,98.423,549072680.0
2005-11-01 00:45:00,98.43,98.645,98.43,98.625,2032138129.0
2005-11-01 01:00:00,98.655,98.675,98.577,98.622,834484962.0
2005-11-01 01:15:00,98.622,98.632,98.537,98.55,755756485.0
2005-11-01 01:30:00,98.543,98.579,98.48,98.513,909873697.0
2005-11-01 01:45:00,98.525,98.55,98.46,98.46,819697440.0
2005-11-01 02:00:00,98.46,98.505,98.44,98.445,790216718.0
2005-11-01 02:15:00,98.443,98.587,98.432,98.583,916876500.0
2005-11-01 02:30:00,98.59,98.595,98.522,98.532,1219401130.0
2005-11-01 02:45:00,98.532,98.66,98.53,98.615,717632345.0
2005-11-01 03:00:00,98.605,98.655,98.551,98.62,1984932288.0
2005-11-01 03:15:00,98.62,98.637,98.565,98.62,976901437.0
2005-11-01 03:30:00,98.625,98.675,98.615,98.663,900410237.0
2005-11-01 03:45:00,98.66,98.757,98.62,98.75,1875224159.0
2005-11-01 04:00:00,98.73,98.73,98.562,98.565,992891365.0
2005-11-01 04:15:00,98.56,98.615,98.56,98.593,636949340.0
2005-11-01 04:30:00,98.6,98.645,98.578,98.6,1286762858.0
2005-11-01 04:45:00,98.605,98.62,98.58,98.595,1768340109.0
2005-11-01 05:00:00,98.6,98.65,98.578,98.615,888317471.0
2005-11-01 05:15:00,98.61,98.685,98.595,98.658,473719421.0
2005-11-01 05:30:00,98.655,98.674,98.593,98.625,960755236.0
2005-11-01 05:45:00,98.63,98.645,98.575,98.623,2559427515.0
2005-11-01 06:00:00,98.62,98.66,98.585,98.66,1564075507.0
2005-11-01 06:15:00,98.652,98.743,98.635,98.673,1266266470.0
2005-11-01 06:30:00,98.665,98.71,98.653,98.685,1533897056.0
2005-11-01 06:45:00,98.67,98.683,98.615,98.655,884585162.0
2005-11-01 07:00:00,98.65,98.658,98.578,98.595,1135376828.0
2005-11-01 07:15:00,98.605,98.64,98.593,98.615,1353300824.0
2005-11-01 07:30:00,98.595,98.625,98.57,98.585,1103969048.0
2005-11-01 07:45:00,98.585,98.598,98.565,98.57,1057482017.0
2005-11-01 08:00:00,98.575,98.658,98.56,98.658,895658071.0
2005-11-01 08:15:00,98.655,98.657,98.585,98.63,1242256542.0
2005-11-01 08:30:00,98.623,98.765,98.623,98.69,1579008272.0
2005-11-01 08:45:00,98.685,98.729,98.626,98.72,1094145538.0
2005-11-01 09:00:00,98.705,98.72,98.615,98.655,1252650492.0
2005-11-01 09:15:00,98.653,98.69,98.56,98.597,2039877017.0
2005-11-01 09:30:00,98.605,98.64,98.553,98.575,1283540898.0
2005-11-01 09:45:00,98.57,98.578,98.457,98.493,1865421432.0
2005-11-01 10:00:00,98.495,98.598,98.484,98.583,1425650033.0
2005-11-01 10:15:00,98.58,98.6,98.511,98.58,2318268622.0
2005-11-01 10:30:00,98.57,98.71,98.558,98.63,2446257456.0
2005-11-01 10:45:00,98.62,98.76,98.605,98.76,2814445654.0
2005-11-01 11:00:00,98.76,98.845,98.705,98.76,2138488169.0
2005-11-01 11:15:00,98.763,98.853,98.757,98.78,1958514497.0
2005-11-01 11:30:00,98.77,98.89,98.731,98.86,1208708055.0
2005-11-01 11:45:00,98.853,98.877,98.765,98.772,1366799978.0
2005-11-01 12:00:00,98.78,98.862,98.71,98.822,2692280513.0
2005-11-01 12:15:00,98.825,98.845,98.76,98.83,1131884132.0
2005-11-01 12:30:00,98.822,98.86,98.695,98.695,1302397014.0
2005-11-01 12:45:00,98.683,98.81,98.683,98.79,1119843637.0
2005-11-01 13:00:00,98.79,98.791,98.745,98.77,2226538896.0
2005-11-01 13:15:00,98.773,98.825,98.73,98.745,1362899579.0
2005-11-01 13:30:00,98.755,98.825,98.712,98.825,1520657063.0
2005-11-01 13:45:00,98.81,98.851,98.645,98.645,965207323.0
2005-11-01 14:00:00,98.655,98.711,98.64,98.71,1983866967.0
2005-11-01 14:15:00,98.7,98.75,98.6,98.627,1262557229.0
2005-11-01 14:30:00,98.625,98.657,98.547,98.623,1642639145.0
2005-11-01 14:45:00,98.625,98.658,98.585,98.61,1787301602.0
2005-11-01 15:00:00,98.61,98.63,98.505,98.562,1504857006.0
2005-11-01 15:15:00,98.555,98.615,98.475,98.6,1697542210.0
2005-11-01 15:30:00,98.585,98.6,98.445,98.465,1433588672.0
2005-11-01 15:45:00,98.465,98.525,98.407,98.425,1161896381.0
2005-11-01 16:00:00,98.43,98.535,98.415,98.505,1641247774.0
2005-11-01 16:15:00,98.5,98.615,98.435,98.595,1168780600.0
2005-11-01 16:30:00,98.608,98.608,98.479,98.58,1172747796.0
2005-11-01 16:45:00,98.575,98.67,98.545,98.645,1868256600.0
2005-11-01 17:00:00,98.633,98.763,98.53,98.565,1808149459.0
2005-11-01 17:15:00,98.562,98.64,98.495,98.605,1321519055.0
2005-11-01 17:30:00,98.605,98.807,98.605,98.757,861313608.0
2005-11-01 17:45:00,98.76,98.925,98.745,98.825,1172476484.0
2005-11-01 18:00:00,98.845,98.953,98.825,98.923,1367649054.0
2005-11-01 18:15:00,98.915,98.995,98.85,98.995,1194303141.0
2005-11-01 18:30:00,98.99,99.21,98.99,99.12,1379994325.0
2005-11-01 18:45:00,99.125,99.19,99.05,99.102,946584239.0
2005-11-01 19:00:00,99.102,99.26,99.067,99.235,1943996763.0
2005-11-01 19:15:00,99.265,99.36,99.145,99.34,1883899558.0
2005-11-01 19:30:00,99.33,99.33,99.173,99.185,1262468471.0
2005-11-01 19:45:00,99.185,99.195,99.072,99.083,1506887394.0
2005-11-01 20:00:00,99.08,99.125,99.075,99.103,1434974615.0
2005-11-01 20:15:00,99.103,99.12,99.055,99.11,1018508635.0
2005-11-01 20:30:00,99.105,99.12,99.033,99.083,545812518.0
2005-11-01 20:45:00,99.083,99.122,99.055,99.095,881287961.0
2005-11-01 21:00:00,99.08,99.16,99.08,99.135,1743490096.0
2005-11-01 21:15:00,99.075,99.115,99.025,99.09,609480729.0
2005-11-01 21:30:00,99.09,99.205,99.032,99.13,1309658370.0
2005-11-01 21:45:00,99.14,99.26,99.097,99.235,2031282464.0
2005-11-01 22:00:00,99.245,99.325,99.2,99.29,1343217545.0
2005-11-01 22:15:00,99.285,99.285,99.21,99.233,740729614.0
2005-11-01 22:30:00,99.235,99.27,99.16,99.18,860841377.0
2005-11-01 22:45:00,99.18,99.24,99.172,99.205,2075157767.0
2005-11-01 23:00:00,99.202,99.225,99.178,99.195,531651699.0
2005-11-01 23:15:00,99.193,99.23,99.178,99.195,573439918.0
2005-11-01 23:30:00,99.2,99.235,99.16,99.2,1205526348.0
2005-11-01 23:45:00,99.192,99.299,99.189,99.29,899538540.0
2005-11-02 00:30:00,99.3,99.32,99.255,99.255,656975154.0
2005-11-02 00:45:00,99.265,99.287,99.235,99.287,381955429.0
2005-11-02 01:00:00,99.285,99.33,99.25,99.27,863658694.0
2005-11-02 01:15:00,99.27,99.35,99.225,99.29,815980720.0
2005-11-02 01:30:00,99.295,99.333,99.212,99.3,1104024046.0
2005-11-02 01:45:00,99.29,99.297,99.215,99.24,745358659.0
2005-11-02 02:00:00,99.24,99.273,99.205,99.26,859708020.0
2005-11-02 02:15:00,99.26,99.3,99.197,99.215,1111801134.0
2005-11-02 02:30:00,99.22,99.245,99.18,99.21,699873167.0
2005-11-02 02:45:00,99.22,99.265,99.177,99.225,1510928173.0
2005-11-02 03:00:00,99.227,99.26,99.198,99.207,769195832.0
2005-11-02 03:15:00,99.22,99.248,99.205,99.24,1209165483.0
2005-11-02 03:30:00,99.235,99.26,99.232,99.24,291980375.0
2005-11-02 03:45:00,99.245,99.27,99.205,99.238,1449356263.0
2005-11-02 04:00:00,99.245,99.285,99.215,99.232,1527458188.0
2005-11-02 04:15:00,99.245,99.253,99.2,99.22,1505767798.0
2005-11-02 04:30:00,99.215,99.231,99.175,99.183,564148012.0
2005-11-02 04:45:00,99.185,99.205,99.158,99.165,482083727.0
2005-11-02 05:00:00,99.16,99.203,99.16,99.2,1692557152.0
2005-11-02 05:15:00,99.195,99.195,99.14,99.165,553468230.0
2005-11-02 05:30:00,99.153,99.204,99.145,99.185,802924297.0
2005-11-02 05:45:00,99.18,99.205,99.15,99.205,989186744.0
2005-11-02 06:00:00,99.195,99.201,99.096,99.15,1503231269.0
2005-11-02 06:15:00,99.15,99.225,99.125,99.225,908439081.0
2005-11-02 06:30:00,99.23,99.316,99.185,99.28,776786939.0
2005-11-02 06:45:00,99.29,99.314,99.215,99.24,1629454457.0
2005-11-02 07:00:00,99.245,99.245,99.185,99.223,852561553.0
2005-11-02 07:15:00,99.223,99.223,99.165,99.175,420058597.0
2005-11-02 07:30:00,99.18,99.205,99.162,99.173,904569037.0
2005-11-02 07:45:00,99.173,99.235,99.155,99.22,1466325840.0
2005-11-02 08:00:00,99.213,99.263,99.175,99.235,1495988684.0
2005-11-02 08:15:00,99.235,99.245,99.163,99.21,865416943.0
2005-11-02 08:30:00,99.21,99.231,99.2,99.225,1514307726.0
2005-11-02 08:45:00,99.205,99.298,99.205,99.272,1607919563.0
2005-11-02 09:00:00,99.272,99.352,99.265,99.305,982831196.0
2005-11-02 09:15:00,99.3,99.335,99.255,99.3,1305908058.0
2005-11-02 09:30:00,99.305,99.375,99.245,99.345,1174437942.0
2005-11-02 09:45:00,99.353,99.42,99.292,99.335,1276680899.0
2005-11-02 10:00:00,99.325,99.33,99.217,99.29,1150239398.0
2005-11-02 10:15:00,99.287,99.325,99.255,99.305,810428752.0
2005-11-02 10:30:00,99.305,99.32,99.235,99.262,1323367663.0
2005-11-02 10:45:00,99.275,99.373,99.235,99.35,2197035965.0
2005-11-02 11:00:00,99.345,99.393,99.295,99.385,1859098822.0
2005-11-02 11:15:00,99.39,99.438,99.333,99.348,1150578096.0
2005-11-02 11:30:00,99.35,99.35,99.245,99.3,1076179831.0
2005-11-02 11:45:00,99.305,99.324,99.248,99.26,1671216299.0
2005-11-02 12:00:00,99.255,99.268,99.206,99.225,1142841647.0
2005-11-02 12:15:00,99.215,99.263,99.185,99.225,1286240752.0
2005-11-02 12:30:00,99.23,99.255,99.195,99.25,1544691865.0
2005-11-02 12:45:00,99.222,99.238,99.151,99.19,1487287298.0
2005-11-02 13:00:00,99.19,99.213,99.125,99.135,1774635223.0
2005-11-02 13:15:00,99.133,99.205,99.132,99.185,1640109627.0
2005-11-02 13:30:00,99.187,99.211,99.14,99.15,1130119197.0
2005-11-02 13:45:00,99.145,99.153,99.085,99.145,1976438209.0
2005-11-02 14:00:00,99.135,99.23,99.117,99.2,931143298.0
2005-11-02 14:15:00,99.225,99.225,99.15,99.175,1514733299.0
2005-11-02 14:30:00,99.165,99.215,99.135,99.173,1359239745.0
2005-11-02 14:45:00,99.17,99.195,99.115,99.15,2211512607.0
2005-11-02 15:00:00,99.16,99.16,99.047,99.073,995270858.0
2005-11-02 15:15:00,99.085,99.085,98.92,98.952,1328771027.0
2005-11-02 15:30:00,98.96,98.972,98.852,98.885,1139243686.0
2005-11-02 15:45:00,98.882,98.945,98.84,98.92,2599734355.0
2005-11-02 16:00:00,98.912,99.085,98.86,99.073,1365563212.0
2005-11-02 16:15:00,99.07,99.095,98.962,99.0,1257278697.0
2005-11-02 16:30:00,99.01,99.07,98.943,99.043,1864077999.0
2005-11-02 16:45:00,99.03,99.065,98.945,98.95,2178072226.0
2005-11-02 17:00:00,98.96,98.995,98.853,98.88,2781327357.0
2005-11-02 17:15:00,98.89,98.938,98.85,98.86,2438274483.0
2005-11-02 17:30:00,98.87,98.91,98.8,98.89,2268446451.0
2005-11-02 17:45:00,98.903,98.996,98.83,98.925,1054735665.0
2005-11-02 18:00:00,98.903,99.01,98.87,98.94,1896046905.0
2005-11-02 18:15:00,98.945,99.06,98.945,98.995,1269973452.0
2005-11-02 18:30:00,98.987,99.03,98.91,98.913,2061492692.0
2005-11-02 18:45:00,98.905,98.945,98.849,98.865,1197677031.0
2005-11-02 19:00:00,98.89,98.99,98.87,98.875,891602805.0
2005-11-02 19:15:00,98.88,98.968,98.85,98.883,1565979828.0
2005-11-02 19:30:00,98.9,99.06,98.823,99.015,1242352561.0
2005-11-02 19:45:00,99.018,99.023,98.947,98.975,1141360096.0
2005-11-02 20:00:00,98.97,99.01,98.953,98.995,1078601480.0
2005-11-02 20:15:00,99.01,99.067,98.995,99.055,1202065016.0
2005-11-02 20:30:00,99.075,99.165,99.055,99.15,1360845678.0
2005-11-02 20:45:00,99.148,99.2,99.119,99.16,1341675189.0
2005-11-02 21:00:00,99.165,99.172,99.085,99.095,1038848305.0
2005-11-02 21:15:00,99.1,99.145,99.065,99.115,1299776127.0
2005-11-02 21:30:00,99.123,99.16,99.07,99.152,1018310358.0
2005-11-02 21:45:00,99.155,99.205,99.075,99.13,1356811143.0
2005-11-02 22:00:00,99.133,99.135,99.055,99.08,2407611541.0
2005-11-02 22:15:00,99.075,99.093,99.009,99.035,885333619.0
2005-11-02 22:30:00,99.018,99.06,99.0,99.02,425353457.0
2005-11-02 22:45:00,99.01,99.083,99.005,99.07,602213314.0
2005-11-02 23:00:00,99.075,99.13,99.048,99.065,1769997264.0
2005-11-02 23:15:00,99.07,99.12,99.05,99.105,982757332.0
2005-11-02 23:30:00,99.103,99.132,99.095,99.127,419529146.0
2005-11-02 23:45:00,99.13,99.15,99.052,99.053,426780062.0
2005-11-03 00:30:00,99.06,99.07,99.01,99.05,634658544.0
2005-11-03 00:45:00,99.05,99.072,98.975,99.015,968736548.0
2005-11-03 01:00:00,99.002,99.01,98.935,98.965,501382289.0
2005-11-03 01:15:00,98.972,99.005,98.95,98.96,938672262.0
2005-11-03 01:30:00,98.963,98.995,98.955,98.973,701181573.0
2005-11-03 01:45:00,98.985,98.998,98.939,98.98,605028630.0
2005-11-03 02:00:00,98.98,99.005,98.961,98.985,896720124.0
2005-11-03 02:15:00,98.975,99.035,98.973,99.013,918105993.0
2005-11-03 02:30:00,99.008,99.033,98.965,99.0,1102578250.0
2005-11-03 02:45:00,98.997,99.015,98.93,99.0,750638690.0
2005-11-03 03:00:00,98.995,99.037,98.985,99.02,1586041279.0
2005-11-03 03:15:00,99.02,99.04,98.975,99.03,777666316.0
2005-11-03 03:30:00,99.02,99.061,99.015,99.045,788145308.0
2005-11-03 03:45:00,99.05,99.065,99.001,99.023,1498026745.0
2005-11-03 04:00:00,99.02,99.035,99.013,99.02,360601092.0
2005-11-03 04:15:00,99.015,99.02,98.998,99.015,132687176.0
2005-11-03 04:30:00,98.995,99.035,98.995,99.02,565702651.0
2005-11-03 04:45:00,99.015,99.05,98.994,99.05,1295692347.0
2005-11-03 05:15:00,99.04,99.061,99.02,99.037,263703362.0
2005-11-03 05:30:00,99.04,99.055,98.988,99.035,637452714.0
2005-11-03 05:45:00,99.04,99.045,99.01,99.03,1993200427.0
2005-11-03 06:00:00,99.025,99.045,99.023,99.035,1075897245.0
2005-11-03 06:15:00,99.032,99.045,99.017,99.03,750984677.0
2005-11-03 06:30:00,99.025,99.035,99.013,99.035,572124249.0
2005-11-03 06:45:00,99.03,99.035,98.96,99.015,706198599.0
2005-11-03 07:00:00,99.01,99.025,98.975,98.99,1115932488.0
2005-11-03 07:15:00,98.99,99.02,98.945,99.015,1061037979.0
2005-11-03 07:30:00,98.995,99.055,98.995,99.04,1251333355.0
2005-11-03 07:45:00,99.035,99.084,99.031,99.06,851112447.0
2005-11-03 08:00:00,99.065,99.098,99.06,99.098,1014488135.0
2005-11-03 08:15:00,99.095,99.095,99.035,99.08,999361478.0
2005-11-03 08:30:00,99.08,99.105,99.035,99.1,1395655103.0
2005-11-03 08:45:00,99.092,99.105,99.069,99.09,830432614.0
2005-11-03 09:00:00,99.09,99.123,99.076,99.095,1140161659.0
2005-11-03 09:15:00,99.103,99.135,99.075,99.117,2090711008.0
2005-11-03 09:30:00,99.125,99.135,99.079,99.085,998988130.0
2005-11-03 09:45:00,99.08,99.1,99.03,99.063,1897144093.0
2005-11-03 10:00:00,99.065,99.12,99.053,99.063,1002628394.0
2005-11-03 10:15:00,99.06,99.13,99.017,99.13,2284562128.0
2005-11-03 10:30:00,99.12,99.18,99.093,99.12,2385579618.0
2005-11-03 10:45:00,99.11,99.155,99.085,99.14,2409425621.0
2005-11-03 11:00:00,99.15,99.15,99.037,99.1,1747596462.0
2005-11-03 11:15:00,99.103,99.205,99.103,99.19,1772612777.0
2005-11-03 11:30:00,99.18,99.195,99.055,99.11,1283170282.0
2005-11-03 11:45:00,99.103,99.125,99.008,99.042,1324521512.0
2005-11-03 12:00:00,99.06,99.062,99.005,99.022,2468330724.0
2005-11-03 12:15:00,99.025,99.044,98.937,98.97,1173938403.0
2005-11-03 12:30:00,98.962,99.025,98.943,99.015,1197184522.0
2005-11-03 12:45:00,99.003,99.083,98.985,99.02,1036157974.0
2005-11-03 13:00:00,99.02,99.045,98.973,98.98,2188490738.0
2005-11-03 13:15:00,98.983,99.16,98.961,99.125,1375809113.0
2005-11-03 13:30:00,99.135,99.195,99.12,99.195,1471191981.0
2005-11-03 13:45:00,99.18,99.215,99.15,99.175,852684017.0
2005-11-03 14:00:00,99.185,99.185,99.105,99.14,1363932368.0
2005-11-03 14:15:00,99.16,99.19,99.128,99.157,1253800241.0
2005-11-03 14:30:00,99.155,99.27,99.125,99.203,1613265480.0
2005-11-03 14:45:00,99.205,99.313,99.19,99.27,1782586606.0
2005-11-03 15:00:00,99.27,99.39,99.222,99.322,2138179890.0
2005-11-03 15:15:00,99.335,99.44,99.295,99.41,1762564347.0
2005-11-03 15:30:00,99.405,99.445,99.305,99.33,1551601103.0
2005-11-03 15:45:00,99.325,99.36,99.231,99.315,1130052366.0
2005-11-03 16:00:00,99.32,99.375,99.21,99.355,1623233085.0
2005-11-03 16:15:00,99.35,99.43,99.155,99.17,1311651639.0
2005-11-03 16:30:00,99.168,99.222,99.04,99.06,1179887952.0
2005-11-03 16:45:00,99.055,99.105,98.915,98.975,1830283628.0
2005-11-03 17:00:00,98.97,99.148,98.957,99.065,2224764915.0
2005-11-03 17:15:00,99.072,99.22,99.025,99.165,1288427062.0
2005-11-03 17:30:00,99.155,99.26,99.155,99.237,1015460397.0
2005-11-03 17:45:00,99.24,99.3,99.205,99.275,1139176616.0
2005-11-03 18:00:00,99.285,99.31,99.19,99.233,1259920107.0
2005-11-03 18:15:00,99.235,99.26,99.205,99.255,1052950669.0
2005-11-03 18:30:00,99.25,99.26,99.101,99.18,1319237042.0
2005-11-03 18:45:00,99.175,99.2,99.135,99.172,957174747.0
2005-11-03 19:00:00,99.172,99.276,99.121,99.155,1682827055.0
2005-11-03 19:15:00,99.175,99.25,99.143,99.22,1776325369.0
2005-11-03 19:30:00,99.22,99.25,99.18,99.215,1206016842.0
2005-11-03 19:45:00,99.215,99.265,99.175,99.223,1501009687.0
2005-11-03 20:00:00,99.23,99.273,99.185,99.273,1552463646.0
2005-11-03 20:15:00,99.273,99.335,99.208,99.24,902297737.0
2005-11-03 20:30:00,99.235,99.305,99.23,99.293,606907373.0
2005-11-03 20:45:00,99.293,99.325,99.212,99.305,949193044.0
2005-11-03 21:00:00,99.3,99.335,99.202,99.27,1591360063.0
2005-11-03 21:15:00,99.26,99.26,99.109,99.18,1026582089.0
2005-11-03 21:30:00,99.175,99.228,99.132,99.2,1113540435.0
2005-11-03 21:45:00,99.2,99.222,99.1,99.12,1974061744.0
2005-11-03 22:00:00,99.125,99.148,98.99,99.05,972982771.0
2005-11-03 22:15:00,99.045,99.08,99.025,99.043,605764166.0
2005-11-03 22:30:00,99.055,99.075,99.0,99.04,523515730.0
2005-11-03 22:45:00,99.04,99.135,99.037,99.125,1341966741.0
2005-11-03 23:00:00,99.13,99.17,99.085,99.135,953650980.0
2005-11-03 23:15:00,99.133,99.227,99.13,99.225,595681241.0
2005-11-03 23:30:00,99.23,99.23,99.14,99.148,1375256703.0
2005-11-03 23:45:00,99.142,99.158,99.075,99.15,986895350.0
2005-11-04 00:30:00,99.18,99.205,99.15,99.18,205783592.0
2005-11-04 00:45:00,99.167,99.24,99.167,99.235,358600172.0
2005-11-04 01:00:00,99.23,99.29,99.23,99.23,1443193308.0
2005-11-04 01:15:00,99.23,99.261,99.185,99.23,752530234.0
2005-11-04 01:30:00,99.225,99.247,99.187,99.21,1078871668.0
2005-11-04 01:45:00,99.21,99.245,99.175,99.2,754441600.0
2005-11-04 02:00:00,99.2,99.282,99.155,99.232,1316942473.0
2005-11-04 02:15:00,99.24,99.285,99.23,99.28,847717868.0
2005-11-04 02:30:00,99.275,99.475,99.247,99.293,896738188.0
2005-11-04 02:45:00,99.295,99.35,99.265,99.3,895895489.0
2005-11-04 03:00:00,99.295,99.327,99.245,99.32,1243249859.0
2005-11-04 03:15:00,99.317,99.317,99.238,99.305,252058276.0
2005-11-04 03:30:00,99.293,99.32,99.261,99.295,232795152.0
2005-11-04 03:45:00,99.31,99.365,99.31,99.355,657715426.0
2005-11-04 04:00:00,99.35,99.35,99.285,99.33,1865978444.0
2005-11-04 04:15:00,99.33,99.34,99.285,99.315,969009257.0
2005-11-04 04:30:00,99.32,99.329,99.255,99.32,928151414.0
2005-11-04 04:45:00,99.33,99.33,99.27,99.29,1175944646.0
2005-11-04 05:00:00,99.29,99.325,99.262,99.293,577767782.0
2005-11-04 05:15:00,99.3,99.32,99.243,99.295,630248336.0
2005-11-04 05:30:00,99.31,99.375,99.285,99.353,740873286.0
2005-11-04 05:45:00,99.363,99.47,99.328,99.42,1485550606.0
2005-11-04 06:00:00,99.413,99.441,99.355,99.415,1433871087.0
2005-11-04 06:15:00,99.415,99.445,99.375,99.44,977879699.0
2005-11-04 06:30:00,99.435,99.486,99.43,99.465,1067834176.0
2005-11-04 06:45:00,99.445,99.491,99.423,99.472,1571696924.0
2005-11-04 07:00:00,99.472,99.523,99.46,99.473,692191332.0
2005-11-04 07:15:00,99.48,99.522,99.435,99.49,1348735294.0
2005-11-04 07:30:00,99.495,99.54,99.445,99.505,848722804.0
2005-11-04 07:45:00,99.503,99.526,99.475,99.525,982351211.0
2005-11-04 08:00:00,99.515,99.59,99.453,99.47,1132514267.0
2005-11-04 08:15:00,99.467,99.515,99.445,99.505,1063762536.0
2005-11-04 08:30:00,99.505,99.541,99.43,99.452,1249556194.0
2005-11-04 08:45:00,99.455,99.455,99.365,99.39,2233871531.0
2005-11-04 09:00:00,99.395,99.445,99.355,99.405,1746209866.0
2005-11-04 09:15:00,99.41,99.485,99.358,99.478,1185669307.0
2005-11-04 09:30:00,99.48,99.53,99.38,99.41,1376105812.0
2005-11-04 09:45:00,99.415,99.55,99.35,99.55,1622089062.0
2005-11-04 10:00:00,99.545,99.705,99.541,99.555,1133674464.0
2005-11-04 10:15:00,99.55,99.66,99.55,99.615,1596092044.0
2005-11-04 10:30:00,99.62,99.655,99.525,99.575,1765701331.0
2005-11-04 10:45:00,99.562,99.562,99.447,99.46,2153618117.0
2005-11-04 11:00:00,99.46,99.465,99.31,99.325,1811999013.0
2005-11-04 11:15:00,99.323,99.427,99.315,99.405,1639189265.0
2005-11-04 11:30:00,99.407,99.452,99.4,99.43,1516459860.0
2005-11-04 11:45:00,99.42,99.457,99.365,99.455,1800687895.0
2005-11-04 12:00:00,99.445,99.497,99.39,99.485,845567868.0
2005-11-04 12:15:00,99.495,99.495,99.425,99.465,1481213663.0
2005-11-04 12:30:00,99.455,99.466,99.381,99.413,1374509593.0
2005-11-04 12:45:00,99.42,99.51,99.39,99.51,2337749369.0
2005-11-04 13:00:00,99.51,99.565,99.47,99.513,1029272128.0
2005-11-04 13:15:00,99.515,99.555,99.48,99.532,1146680965.0
2005-11-04 13:30:00,99.56,99.59,99.53,99.555,1167583436.0
2005-11-04 13:45:00,99.552,99.623,99.525,99.61,2422035095.0
2005-11-04 14:00:00,99.602,99.905,99.602,99.723,1291129757.0
2005-11-04 14:15:00,99.73,99.746,99.625,99.71,1109312934.0
2005-11-04 14:30:00,99.72,99.825,99.712,99.793,2552766201.0
2005-11-04 14:45:00,99.8,99.803,99.61,99.67,2017049966.0
2005-11-04 15:00:00,99.67,99.71,99.622,99.68,2337016579.0
2005-11-04 15:15:00,99.7,99.71,99.622,99.675,2126064260.0
2005-11-04 15:30:00,99.67,99.96,99.67,99.8,2298425087.0
2005-11-04 15:45:00,99.803,99.945,99.763,99.875,1326671031.0
2005-11-04 16:00:00,99.863,99.912,99.75,99.83,2401874756.0
2005-11-04 16:15:00,99.835,99.92,99.831,99.895,1374734337.0
2005-11-04 16:30:00,99.907,99.945,99.837,99.903,2275593071.0
2005-11-04 16:45:00,99.895,100.14,99.875,100.102,1247357415.0
2005-11-04 17:00:00,100.11,100.433,100.11,100.385,791277595.0
2005-11-04 17:15:00,100.39,100.39,100.22,100.265,1704825660.0
2005-11-04 17:30:00,100.26,100.4,100.225,100.335,1474724605.0
2005-11-04 17:45:00,100.338,100.46,100.215,100.415,1404653868.0
2005-11-04 18:00:00,100.43,100.525,100.28,100.425,1407185609.0
2005-11-04 18:15:00,100.43,100.56,100.345,100.365,1758914061.0
2005-11-04 18:30:00,100.375,100.395,100.177,100.18,1886624240.0
2005-11-04 18:45:00,100.18,100.23,100.01,100.01,1384656046.0
2005-11-04 19:00:00,100.015,100.085,99.91,99.935,1482925424.0
2005-11-04 19:15:00,99.945,100.065,99.9,99.95,1436523128.0
2005-11-04 19:30:00,99.945,99.975,99.762,99.762,1231339222.0
2005-11-04 19:45:00,99.77,99.83,99.62,99.695,1709218531.0
2005-11-04 20:00:00,99.705,99.815,99.68,99.78,3405617696.0
2005-11-04 20:15:00,99.773,99.797,99.705,99.79,1643545345.0
2005-11-04 20:30:00,99.795,99.795,99.67,99.74,1018261650.0
2005-11-04 20:45:00,99.74,99.79,99.713,99.763,1405027201.0
2005-11-04 21:00:00,99.765,99.82,99.725,99.805,1965648424.0
2005-11-04 21:15:00,99.805,99.903,99.795,99.89,863429898.0
2005-11-04 21:30:00,99.9,99.922,99.853,99.875,692498517.0
2005-11-04 21:45:00,99.875,99.915,99.77,99.83,1260697725.0
2005-11-04 22:00:00,99.83,99.88,99.79,99.88,1540997428.0
2005-11-04 22:15:00,99.875,99.94,99.845,99.925,1025816083.0
2005-11-04 22:30:00,99.93,99.971,99.893,99.96,726479030.0
2005-11-04 22:45:00,99.96,99.966,99.87,99.885,1693103215.0
2005-11-04 23:00:00,99.89,99.945,99.865,99.927,881450953.0
2005-11-04 23:15:00,99.93,99.955,99.892,99.955,688207382.0
2005-11-04 23:30:00,99.953,100.003,99.935,99.935,583245458.0
2005-11-04 23:45:00,99.935,99.952,99.92,99.93,619216538.0
2005-11-07 01:00:00,99.93,99.93,99.765,99.78,489032122.0
2005-11-07 01:15:00,99.775,99.829,99.715,99.735,1611317418.0
2005-11-07 01:30:00,99.78,99.784,99.715,99.715,818745430.0
2005-11-07 01:45:00,99.72,99.775,99.703,99.765,2512874573.0
2005-11-07 02:00:00,99.765,99.775,99.66,99.76,2437017355.0
2005-11-07 02:15:00,99.755,99.855,99.723,99.82,888653509.0
2005-11-07 02:30:00,99.775,99.837,99.672,99.675,1417021311.0
2005-11-07 02:45:00,99.68,99.71,99.623,99.623,1368739566.0
2005-11-07 03:00:00,99.622,99.624,99.34,99.405,1072804398.0
2005-11-07 03:15:00,99.415,99.5,99.388,99.395,960584410.0
2005-11-07 03:30:00,99.395,99.512,99.395,99.457,1624770181.0
2005-11-07 03:45:00,99.46,99.51,99.425,99.43,974904146.0
2005-11-07 04:00:00,99.425,99.51,99.42,99.475,2474845833.0
2005-11-07 04:15:00,99.46,99.505,99.453,99.485,891567658.0
2005-11-07 04:30:00,99.485,99.505,99.445,99.462,459909977.0
2005-11-07 04:45:00,99.457,99.52,99.435,99.52,1113784007.0
2005-11-07 05:00:00,99.515,99.522,99.43,99.475,1742734935.0
2005-11-07 05:15:00,99.48,99.545,99.47,99.53,903528284.0
2005-11-07 05:30:00,99.52,99.538,99.475,99.495,682500145.0
2005-11-07 05:45:00,99.49,99.521,99.457,99.51,1512103602.0
2005-11-07 06:00:00,99.51,99.58,99.495,99.545,1231181696.0
2005-11-07 06:15:00,99.545,99.555,99.502,99.555,414311907.0
2005-11-07 06:30:00,99.54,99.586,99.525,99.565,646243588.0
2005-11-07 06:45:00,99.563,99.626,99.552,99.595,1716716864.0
2005-11-07 07:00:00,99.593,99.645,99.593,99.63,1409377036.0
2005-11-07 07:15:00,99.63,99.652,99.603,99.635,685632821.0
2005-11-07 07:30:00,99.63,99.65,99.595,99.633,1537002998.0
2005-11-07 07:45:00,99.65,99.678,99.637,99.665,2540503657.0
2005-11-07 08:00:00,99.675,99.675,99.54,99.54,1667903779.0
2005-11-07 08:15:00,99.532,99.545,99.475,99.505,1230666561.0
2005-11-07 08:30:00,99.5,99.575,99.485,99.565,1353140032.0
2005-11-07 08:45:00,99.555,99.61,99.535,99.595,1109773678.0
2005-11-07 09:00:00,99.59,99.666,99.582,99.6,1235347876.0
2005-11-07 09:15:00,99.6,99.625,99.525,99.595,1830135423.0
2005-11-07 09:30:00,99.575,99.672,99.538,99.55,1454464047.0
2005-11-07 09:45:00,99.545,99.64,99.522,99.57,1335428922.0
2005-11-07 10:00:00,99.575,99.648,99.54,99.648,1245165419.0
2005-11-07 10:15:00,99.645,99.69,99.44,99.44,1479140029.0
2005-11-07 10:30:00,99.445,99.597,99.38,99.535,2081352653.0
2005-11-07 10:45:00,99.535,99.552,99.435,99.51,1485550963.0
2005-11-07 11:00:00,99.502,99.505,99.355,99.415,1211350862.0
2005-11-07 11:15:00,99.423,99.465,99.387,99.417,2264810785.0
2005-11-07 11:30:00,99.415,99.57,99.415,99.545,1215240694.0
2005-11-07 11:45:00,99.54,99.569,99.475,99.483,2290031946.0
2005-11-07 12:00:00,99.485,99.555,99.452,99.503,1363945902.0
2005-11-07 12:15:00,99.5,99.535,99.461,99.535,2433540565.0
2005-11-07 12:30:00,99.54,99.54,99.473,99.49,2265559716.0
2005-11-07 12:45:00,99.48,99.508,99.27,99.3,2333288895.0
2005-11-07 13:00:00,99.3,99.37,99.285,99.31,2070645229.0
2005-11-07 13:15:00,99.303,99.367,99.273,99.36,2650265606.0
2005-11-07 13:30:00,99.35,99.443,99.34,99.44,1091427156.0
2005-11-07 13:45:00,99.433,99.545,99.403,99.442,1059728574.0
2005-11-07 14:00:00,99.45,99.452,99.23,99.242,2998031718.0
2005-11-07 14:15:00,99.245,99.283,99.185,99.23,1191240804.0
2005-11-07 14:30:00,99.222,99.275,99.176,99.245,1298716573.0
2005-11-07 14:45:00,99.233,99.245,99.15,99.24,1033750788.0
2005-11-07 15:00:00,99.24,99.285,99.17,99.26,2372328436.0
2005-11-07 15:15:00,99.263,99.295,99.179,99.195,1330180725.0
2005-11-07 15:30:00,99.205,99.217,99.035,99.095,2442621822.0
2005-11-07 15:45:00,99.085,99.215,99.055,99.165,904825880.0
2005-11-07 16:00:00,99.185,99.235,99.085,99.13,1834091691.0
2005-11-07 16:15:00,99.14,99.22,99.125,99.217,1520912954.0
2005-11-07 16:30:00,99.215,99.275,99.135,99.213,1649028792.0
2005-11-07 16:45:00,99.215,99.285,99.07,99.1,1829668668.0
2005-11-07 17:00:00,99.1,99.135,98.962,99.042,2172790026.0
2005-11-07 17:15:00,99.055,99.195,99.002,99.12,1735100079.0
2005-11-07 17:30:00,99.115,99.135,99.005,99.05,1590508177.0
2005-11-07 17:45:00,99.045,99.065,98.925,98.925,1142887029.0
2005-11-07 18:00:00,98.93,99.065,98.925,98.935,1635806162.0
2005-11-07 18:15:00,98.94,99.005,98.915,98.97,1373663442.0
2005-11-07 18:30:00,98.968,98.993,98.843,98.86,1178515540.0
2005-11-07 18:45:00,98.855,98.905,98.745,98.785,1747849141.0
2005-11-07 19:00:00,98.78,98.805,98.707,98.725,2209981752.0
2005-11-07 19:15:00,98.722,98.91,98.665,98.865,1208519186.0
2005-11-07 19:30:00,98.865,98.919,98.752,98.807,1126194917.0
2005-11-07 19:45:00,98.81,98.88,98.785,98.795,1152872247.0
2005-11-07 20:00:00,98.805,98.915,98.765,98.913,1119535962.0
2005-11-07 20:15:00,98.905,98.93,98.79,98.865,1081314915.0
2005-11-07 20:30:00,98.86,98.896,98.815,98.87,1334908468.0
2005-11-07 20:45:00,98.875,98.942,98.833,98.942,934029939.0
2005-11-07 21:00:00,98.942,98.995,98.901,98.925,1615714022.0
2005-11-07 21:15:00,98.935,99.005,98.88,99.005,1266891120.0
2005-11-07 21:30:00,99.01,99.03,98.92,98.995,1084358429.0
2005-11-07 21:45:00,98.995,98.995,98.918,98.983,1414155895.0
2005-11-07 22:00:00,98.99,99.005,98.883,98.933,1473920399.0
2005-11-07 22:15:00,98.913,99.0,98.905,99.0,704074020.0
2005-11-07 22:30:00,98.985,99.115,98.983,99.063,1047704404.0
2005-11-07 22:45:00,99.063,99.145,99.037,99.075,738086276.0
2005-11-07 23:00:00,99.07,99.14,99.025,99.03,1408289857.0
2005-11-07 23:15:00,99.02,99.105,99.02,99.06,1093636038.0
2005-11-07 23:30:00,99.055,99.125,99.055,99.12,932794926.0
2005-11-07 23:45:00,99.12,99.175,99.075,99.143,1760296330.0
2005-11-08 01:00:00,99.15,99.153,99.03,99.045,61395128.0
2005-11-08 01:15:00,99.043,99.057,98.999,99.005,745757425.0
2005-11-08 01:30:00,99.01,99.035,98.95,99.035,1100641377.0
2005-11-08 01:45:00,99.022,99.055,98.955,99.055,1270226709.0
2005-11-08 02:00:00,99.055,99.068,98.952,98.952,1301805627.0
2005-11-08 02:15:00,98.965,99.01,98.942,99.01,1120568849.0
2005-11-08 02:30:00,99.005,99.02,98.953,98.973,999704274.0
2005-11-08 02:45:00,98.975,99.03,98.945,98.988,1073369629.0
2005-11-08 03:00:00,98.985,99.05,98.9,99.042,1306906475.0
2005-11-08 03:15:00,99.045,99.14,98.945,99.055,1203216640.0
2005-11-08 03:30:00,99.035,99.095,99.0,99.07,1006323022.0
2005-11-08 03:45:00,99.045,99.067,98.985,99.01,1018537113.0
2005-11-08 04:00:00,99.005,99.046,98.947,99.02,1854741249.0
2005-11-08 04:15:00,99.02,99.055,98.998,99.02,992786006.0
2005-11-08 04:30:00,99.01,99.062,98.955,99.03,815459120.0
2005-11-08 04:45:00,99.04,99.075,98.988,98.995,1309973287.0
2005-11-08 05:00:00,98.985,99.075,98.98,99.013,876693150.0
2005-11-08 05:15:00,99.013,99.023,98.935,98.935,938134412.0
2005-11-08 05:30:00,98.94,98.965,98.915,98.943,549067493.0
2005-11-08 05:45:00,98.943,98.995,98.932,98.97,824494521.0
2005-11-08 06:00:00,98.953,98.975,98.915,98.955,1071203787.0
2005-11-08 06:15:00,98.955,98.955,98.897,98.92,761214417.0
2005-11-08 06:30:00,98.913,98.985,98.913,98.985,1184570403.0
2005-11-08 06:45:00,98.965,99.04,98.94,99.002,1121663203.0
2005-11-08 07:00:00,99.002,99.025,98.97,99.025,904708137.0
2005-11-08 07:15:00,99.02,99.048,98.97,98.98,1322763568.0
2005-11-08 07:30:00,98.985,99.01,98.94,98.995,846173345.0
2005-11-08 07:45:00,98.993,99.005,98.958,98.97,822865518.0
2005-11-08 08:00:00,98.965,99.02,98.925,98.96,1155774024.0
2005-11-08 08:15:00,98.957,98.985,98.885,98.925,1158836985.0
2005-11-08 08:30:00,98.905,99.007,98.9,98.962,1247357469.0
2005-11-08 08:45:00,98.965,99.015,98.935,98.96,2308610924.0
2005-11-08 09:00:00,98.965,98.975,98.912,98.965,1730620711.0
2005-11-08 09:15:00,98.97,99.066,98.875,99.048,1185697194.0
2005-11-08 09:30:00,99.05,99.065,98.993,99.02,1381073490.0
2005-11-08 09:45:00,99.035,99.053,98.93,98.93,1673011752.0
2005-11-08 10:00:00,98.925,98.966,98.842,98.905,1147354890.0
2005-11-08 10:15:00,98.88,98.92,98.7,98.725,1601489558.0
2005-11-08 10:30:00,98.73,98.775,98.7,98.705,1681354388.0
2005-11-08 10:45:00,98.692,98.775,98.598,98.75,2203137921.0
2005-11-08 11:00:00,98.75,98.853,98.705,98.745,1805527741.0
2005-11-08 11:15:00,98.743,98.85,98.715,98.835,1605860680.0
2005-11-08 11:30:00,98.837,98.858,98.72,98.72,1540854380.0
2005-11-08 11:45:00,98.71,98.838,98.7,98.775,1852203933.0
2005-11-08 12:00:00,98.765,98.805,98.65,98.65,867557313.0
2005-11-08 12:15:00,98.655,98.67,98.575,98.635,2403865657.0
2005-11-08 12:30:00,98.625,98.7,98.523,98.553,1325567195.0
2005-11-08 12:45:00,98.55,98.574,98.49,98.55,2371929770.0
2005-11-08 13:00:00,98.56,98.595,98.423,98.473,1021489470.0
2005-11-08 13:15:00,98.465,98.525,98.384,98.512,1317440394.0
2005-11-08 13:30:00,98.52,98.613,98.499,98.505,1149199991.0
2005-11-08 13:45:00,98.502,98.62,98.425,98.54,2893368507.0
2005-11-08 14:00:00,98.532,98.593,98.495,98.513,1183521439.0
2005-11-08 14:15:00,98.52,98.555,98.445,98.48,1168211107.0
2005-11-08 14:30:00,98.49,98.61,98.49,98.513,2747828315.0
2005-11-08 14:45:00,98.52,98.57,98.49,98.54,2082419107.0
2005-11-08 15:00:00,98.54,98.54,98.44,98.44,2333414619.0
2005-11-08 15:15:00,98.42,98.445,98.227,98.25,2289204016.0
2005-11-08 15:30:00,98.255,98.39,98.196,98.3,2403054718.0
2005-11-08 15:45:00,98.303,98.34,98.195,98.285,1389317528.0
2005-11-08 16:00:00,98.283,98.383,98.235,98.34,2250160424.0
2005-11-08 16:15:00,98.345,98.405,98.325,98.385,1264591945.0
2005-11-08 16:30:00,98.387,98.498,98.38,98.473,2298752133.0
2005-11-08 16:45:00,98.465,98.508,98.35,98.392,1199013782.0
2005-11-08 17:00:00,98.4,98.525,98.355,98.495,1544447999.0
2005-11-08 17:15:00,98.515,98.535,98.397,98.435,2104935221.0
2005-11-08 17:30:00,98.427,98.453,98.331,98.425,1308623920.0
2005-11-08 17:45:00,98.428,98.515,98.415,98.485,1252469843.0
2005-11-08 18:00:00,98.49,98.59,98.45,98.575,1295573818.0
2005-11-08 18:15:00,98.58,98.58,98.45,98.545,1773283690.0
2005-11-08 18:30:00,98.565,98.585,98.445,98.5,1824740185.0
2005-11-08 18:45:00,98.5,98.55,98.45,98.49,1260098928.0
2005-11-08 19:00:00,98.495,98.594,98.485,98.545,1608382580.0
2005-11-08 19:15:00,98.555,98.64,98.53,98.64,1400482174.0
2005-11-08 19:30:00,98.635,98.693,98.589,98.682,1240104210.0
2005-11-08 19:45:00,98.7,98.715,98.55,98.575,1807928617.0
2005-11-08 20:00:00,98.565,98.6,98.535,98.57,2679975228.0
2005-11-08 20:15:00,98.563,98.598,98.538,98.57,1376468772.0
2005-11-08 20:30:00,98.575,98.665,98.545,98.65,1250669587.0
2005-11-08 20:45:00,98.63,98.66,98.585,98.62,1478869952.0
2005-11-08 21:00:00,98.615,98.706,98.608,98.683,1835351570.0
2005-11-08 21:15:00,98.675,98.726,98.645,98.7,682155467.0
2005-11-08 21:30:00,98.72,98.782,98.699,98.755,1202272602.0
2005-11-08 21:45:00,98.755,98.895,98.75,98.86,1647679644.0
2005-11-08 22:00:00,98.86,98.892,98.775,98.81,1353922870.0
2005-11-08 22:15:00,98.815,98.91,98.77,98.85,911621450.0
2005-11-08 22:30:00,98.86,98.873,98.775,98.78,1034774217.0
2005-11-08 22:45:00,98.775,98.793,98.738,98.775,1736053199.0
2005-11-08 23:00:00,98.78,98.863,98.76,98.827,1086263321.0
2005-11-08 23:15:00,98.84,98.975,98.84,98.935,601710497.0
2005-11-08 23:30:00,98.935,98.964,98.88,98.88,885526071.0
2005-11-08 23:45:00,98.895,99.0,98.87,98.99,1865337330.0
2005-11-09 00:30:00,98.985,98.99,98.91,98.96,650861004.0
2005-11-09 00:45:00,98.955,98.976,98.865,98.872,874068529.0
2005-11-09 01:00:00,98.873,98.931,98.85,98.87,948617340.0
2005-11-09 01:15:00,98.865,98.901,98.835,98.835,1334475706.0
2005-11-09 01:30:00,98.885,98.89,98.815,98.835,751286139.0
2005-11-09 01:45:00,98.84,98.92,98.82,98.895,2257453794.0
2005-11-09 02:00:00,98.895,98.912,98.813,98.84,2419614873.0
2005-11-09 02:15:00,98.835,98.86,98.775,98.855,683126356.0
2005-11-09 02:30:00,98.855,98.855,98.77,98.795,1319956249.0
2005-11-09 02:45:00,98.8,98.882,98.8,98.823,1810918470.0
2005-11-09 03:00:00,98.822,98.861,98.675,98.725,1228451198.0
2005-11-09 03:15:00,98.723,98.761,98.695,98.715,1016826526.0
2005-11-09 03:30:00,98.715,98.72,98.64,98.665,580814248.0
2005-11-09 03:45:00,98.665,98.671,98.607,98.61,646727283.0
2005-11-09 04:00:00,98.625,98.695,98.605,98.695,2459919804.0
2005-11-09 04:15:00,98.68,98.705,98.635,98.655,733163858.0
2005-11-09 04:30:00,98.655,98.705,98.615,98.7,443873001.0
2005-11-09 04:45:00,98.687,98.734,98.669,98.73,1051495316.0
2005-11-09 05:00:00,98.725,98.75,98.64,98.64,1601070857.0
2005-11-09 05:15:00,98.64,98.675,98.629,98.645,830736447.0
2005-11-09 05:30:00,98.64,98.685,98.617,98.675,615095863.0
2005-11-09 05:45:00,98.68,98.685,98.635,98.67,849069729.0
2005-11-09 06:00:00,98.663,98.685,98.64,98.665,1247423536.0
2005-11-09 06:15:00,98.665,98.682,98.595,98.65,1132675018.0
2005-11-09 06:30:00,98.643,98.665,98.595,98.655,561971802.0
2005-11-09 06:45:00,98.66,98.689,98.608,98.615,1415666368.0
2005-11-09 07:00:00,98.623,98.655,98.603,98.62,1509405463.0
2005-11-09 07:15:00,98.61,98.66,98.603,98.635,704605738.0
2005-11-09 07:30:00,98.63,98.642,98.572,98.613,1453962712.0
2005-11-09 07:45:00,98.62,98.659,98.605,98.645,2319805296.0
2005-11-09 08:00:00,98.655,98.655,98.605,98.63,1518781030.0
2005-11-09 08:15:00,98.622,98.655,98.596,98.635,1053346595.0
2005-11-09 08:30:00,98.64,98.688,98.613,98.685,1294403710.0
2005-11-09 08:45:00,98.675,98.721,98.635,98.695,1636473182.0
2005-11-09 09:00:00,98.69,98.81,98.69,98.74,1234569509.0
2005-11-09 09:15:00,98.74,98.805,98.685,98.785,1851047518.0
2005-11-09 09:30:00,98.765,98.82,98.68,98.73,1675722135.0
2005-11-09 09:45:00,98.725,98.775,98.69,98.75,945955718.0
2005-11-09 10:00:00,98.755,98.78,98.675,98.688,1246637275.0
2005-11-09 10:15:00,98.695,98.71,98.674,98.675,321430920.0
2005-11-09 10:30:00,98.68,98.683,98.583,98.595,2044116776.0
2005-11-09 10:45:00,98.595,98.603,98.49,98.55,1570883857.0
2005-11-09 11:00:00,98.542,98.59,98.473,98.535,1208263461.0
2005-11-09 11:15:00,98.543,98.577,98.505,98.577,2306376413.0
2005-11-09 11:30:00,98.575,98.655,98.575,98.615,1323328432.0
2005-11-09 11:45:00,98.61,98.676,98.575,98.663,1842402329.0
2005-11-09 12:00:00,98.665,98.688,98.605,98.683,1384181267.0
2005-11-09 12:15:00,98.68,98.715,98.651,98.675,2336338672.0
2005-11-09 12:30:00,98.68,98.693,98.642,98.68,2242642203.0
2005-11-09 12:45:00,98.67,98.755,98.64,98.67,2249864428.0
2005-11-09 13:00:00,98.67,98.76,98.647,98.73,2054337164.0
2005-11-09 13:15:00,98.723,98.86,98.715,98.85,2787269070.0
2005-11-09 13:30:00,98.84,98.873,98.808,98.87,1157916768.0
2005-11-09 13:45:00,98.863,98.98,98.811,98.952,1155819514.0
2005-11-09 14:00:00,98.96,98.971,98.862,98.862,2814153371.0
2005-11-09 14:15:00,98.865,98.866,98.795,98.81,1204391329.0
2005-11-09 14:30:00,98.802,98.81,98.649,98.675,1319078764.0
2005-11-09 14:45:00,98.665,98.69,98.555,98.64,940483486.0
2005-11-09 15:00:00,98.63,98.64,98.547,98.64,2329152984.0
2005-11-09 15:15:00,98.643,98.7,98.555,98.565,1136072202.0
2005-11-09 15:30:00,98.575,98.635,98.515,98.605,2495413404.0
2005-11-09 15:45:00,98.6,98.6,98.432,98.495,864957842.0
2005-11-09 16:00:00,98.505,98.535,98.405,98.51,1891875097.0
2005-11-09 16:15:00,98.52,98.63,98.52,98.587,1566466928.0
2005-11-09 16:30:00,98.595,98.765,98.575,98.723,1582331944.0
2005-11-09 16:45:00,98.725,98.95,98.724,98.83,1755076220.0
2005-11-09 17:00:00,98.81,98.82,98.636,98.672,2163577470.0
2005-11-09 17:15:00,98.685,98.755,98.593,98.7,1738161223.0
2005-11-09 17:30:00,98.685,98.82,98.645,98.72,1641573339.0
2005-11-09 17:45:00,98.725,98.805,98.692,98.805,1090490959.0
2005-11-09 18:00:00,98.81,98.952,98.793,98.925,1594001684.0
2005-11-09 18:15:00,98.92,98.975,98.848,98.88,1369387020.0
2005-11-09 18:30:00,98.888,98.941,98.845,98.92,1115972514.0
2005-11-09 18:45:00,98.905,99.11,98.905,99.085,1702548713.0
2005-11-09 19:00:00,99.09,99.18,99.045,99.105,2226328446.0
2005-11-09 19:15:00,99.102,99.125,99.035,99.065,1217369881.0
2005-11-09 19:30:00,99.075,99.2,99.035,99.167,1177992216.0
2005-11-09 19:45:00,99.17,99.25,99.15,99.225,1121618479.0
2005-11-09 20:00:00,99.24,99.24,99.112,99.143,1811073735.0
2005-11-09 20:15:00,99.135,99.19,99.105,99.165,1008165018.0
2005-11-09 20:30:00,99.16,99.187,99.025,99.08,1513779471.0
2005-11-09 20:45:00,99.085,99.215,99.063,99.172,1043312092.0
2005-11-09 21:00:00,99.172,99.31,99.118,99.235,1239119651.0
2005-11-09 21:15:00,99.275,99.32,99.165,99.193,1466537904.0
2005-11-09 21:30:00,99.2,99.303,99.145,99.275,895879968.0
2005-11-09 21:45:00,99.275,99.295,99.145,99.193,1437906833.0
2005-11-09 22:00:00,99.2,99.205,99.12,99.123,878396666.0
2005-11-09 22:15:00,99.123,99.135,99.057,99.057,475995579.0
2005-11-09 22:30:00,99.045,99.072,99.0,99.063,892348296.0
2005-11-09 22:45:00,99.063,99.075,99.015,99.055,746042027.0
2005-11-09 23:00:00,99.065,99.12,99.035,99.12,1361330530.0
2005-11-09 23:15:00,99.11,99.125,99.06,99.12,920640323.0
2005-11-09 23:30:00,99.12,99.13,99.078,99.1,738866120.0
2005-11-09 23:45:00,99.1,99.1,98.99,98.99,1265247849.0
2005-11-10 00:30:00,98.995,99.041,98.955,99.035,585433306.0
2005-11-10 00:45:00,99.032,99.102,99.032,99.095,871366287.0
2005-11-10 01:00:00,99.098,99.162,99.089,99.145,1099642379.0
2005-11-10 01:15:00,99.143,99.163,99.105,99.135,1008620185.0
2005-11-10 01:30:00,99.14,99.215,99.13,99.215,1521781304.0
2005-11-10 01:45:00,99.202,99.257,99.18,99.245,1118708624.0
2005-11-10 02:00:00,99.245,99.245,99.173,99.192,1008264970.0
2005-11-10 02:15:00,99.205,99.205,99.157,99.17,1645700324.0
2005-11-10 02:30:00,99.165,99.165,99.093,99.103,1035978708.0
2005-11-10 02:45:00,99.105,99.129,99.033,99.038,1156783872.0
2005-11-10 03:00:00,99.035,99.055,98.965,98.972,1847352775.0
2005-11-10 03:15:00,98.983,99.055,98.94,99.055,1171976912.0
2005-11-10 03:30:00,99.043,99.08,99.007,99.03,796401503.0
2005-11-10 03:45:00,99.03,99.085,99.02,99.055,2054195383.0
2005-11-10 04:00:00,99.065,99.11,99.035,99.11,1428243815.0
2005-11-10 04:15:00,99.11,99.178,99.078,99.153,636993185.0
2005-11-10 04:30:00,99.16,99.174,99.103,99.155,737506406.0
2005-11-10 04:45:00,99.15,99.199,99.115,99.152,1543148289.0
2005-11-10 05:00:00,99.155,99.175,99.11,99.153,743112981.0
2005-11-10 05:15:00,99.153,99.21,99.125,99.175,727838720.0
2005-11-10 05:30:00,99.187,99.255,99.165,99.213,311403856.0
2005-11-10 05:45:00,99.213,99.272,99.205,99.26,445900039.0
2005-11-10 06:00:00,99.253,99.275,99.214,99.235,1406645631.0
2005-11-10 06:15:00,99.235,99.26,99.185,99.245,891508112.0
2005-11-10 06:30:00,99.235,99.243,99.183,99.215,1416503582.0
2005-11-10 06:45:00,99.195,99.227,99.159,99.192,1111618591.0
2005-11-10 07:00:00,99.192,99.26,99.103,99.145,880486781.0
2005-11-10 07:15:00,99.14,99.155,99.09,99.09,1360515029.0
2005-11-10 07:30:00,99.095,99.155,99.04,99.155,902510721.0
2005-11-10 07:45:00,99.163,99.17,99.115,99.16,1818040513.0
2005-11-10 08:00:00,99.145,99.202,99.117,99.15,1103232301.0
2005-11-10 08:15:00,99.157,99.185,99.095,99.165,1154492150.0
2005-11-10 08:30:00,99.165,99.21,99.135,99.172,1217320655.0
2005-11-10 08:45:00,99.175,99.208,99.137,99.2,2032697171.0
2005-11-10 09:00:00,99.205,99.21,99.15,99.175,1560565112.0
2005-11-10 09:15:00,99.18,99.208,99.087,99.088,1182257048.0
2005-11-10 09:30:00,99.09,99.14,99.033,99.05,1336669021.0
2005-11-10 09:45:00,99.055,99.115,99.015,99.05,1568404547.0
2005-11-10 10:00:00,99.045,99.072,98.975,99.045,1085825609.0
2005-11-10 10:15:00,99.04,99.085,98.985,99.075,1651222280.0
2005-11-10 10:30:00,99.08,99.08,99.005,99.035,1783959870.0
2005-11-10 10:45:00,99.022,99.065,98.985,99.05,2108655792.0
2005-11-10 11:00:00,99.045,99.07,98.975,99.065,1411278117.0
2005-11-10 11:15:00,99.063,99.08,99.015,99.075,1506627233.0
2005-11-10 11:30:00,99.067,99.12,99.023,99.08,1415285314.0
2005-11-10 11:45:00,99.07,99.18,99.04,99.175,904783604.0
2005-11-10 12:00:00,99.165,99.215,99.135,99.155,816310505.0
2005-11-10 12:15:00,99.165,99.165,99.098,99.115,2451249994.0
2005-11-10 12:30:00,99.105,99.145,99.065,99.105,1058320018.0
2005-11-10 12:45:00,99.1,99.125,99.05,99.07,2102271014.0
2005-11-10 13:00:00,99.07,99.155,99.06,99.15,796041250.0
2005-11-10 13:15:00,99.155,99.155,99.044,99.072,1314980831.0
2005-11-10 13:30:00,99.08,99.125,99.051,99.065,1224392976.0
2005-11-10 13:45:00,99.062,99.256,99.06,99.24,2883612008.0
2005-11-10 14:00:00,99.232,99.255,99.165,99.183,1130183312.0
2005-11-10 14:15:00,99.19,99.2,99.06,99.08,1124466298.0
2005-11-10 14:30:00,99.09,99.153,99.083,99.11,2789115609.0
2005-11-10 14:45:00,99.1,99.141,99.056,99.11,1939451662.0
2005-11-10 15:00:00,99.11,99.125,99.04,99.06,2218457572.0
2005-11-10 15:15:00,99.07,99.07,99.003,99.03,2229919944.0
2005-11-10 15:30:00,99.015,99.537,99.015,99.4,1618253500.0
2005-11-10 15:45:00,99.393,99.591,99.36,99.535,1368106035.0
2005-11-10 16:00:00,99.533,99.585,99.385,99.54,2343434638.0
2005-11-10 16:15:00,99.545,99.545,99.42,99.495,1274651131.0
2005-11-10 16:30:00,99.485,99.68,99.47,99.553,2303792212.0
2005-11-10 16:45:00,99.555,99.7,99.555,99.662,1123376796.0
2005-11-10 17:00:00,99.67,99.697,99.41,99.465,1554321107.0
2005-11-10 17:15:00,99.475,99.511,99.382,99.475,2029097210.0
2005-11-10 17:30:00,99.473,99.52,99.218,99.245,2074711986.0
2005-11-10 17:45:00,99.228,99.315,99.228,99.285,1162397565.0
2005-11-10 18:00:00,99.28,99.403,99.265,99.305,1301918916.0
2005-11-10 18:15:00,99.31,99.325,99.23,99.285,1730373711.0
2005-11-10 18:30:00,99.295,99.42,99.273,99.33,1536552233.0
2005-11-10 18:45:00,99.33,99.408,99.278,99.35,1169478575.0
2005-11-10 19:00:00,99.365,99.415,99.295,99.325,1645790113.0
2005-11-10 19:15:00,99.335,99.365,99.262,99.31,1316669643.0
2005-11-10 19:30:00,99.315,99.345,99.265,99.302,1156576721.0
2005-11-10 19:45:00,99.31,99.375,99.256,99.375,1438255717.0
2005-11-10 20:00:00,99.365,99.395,99.305,99.38,2699771948.0
2005-11-10 20:15:00,99.373,99.38,99.238,99.32,1540036487.0
2005-11-10 20:30:00,99.325,99.355,99.31,99.34,676338497.0
2005-11-10 20:45:00,99.34,99.385,99.3,99.373,966804364.0
2005-11-10 21:00:00,99.365,99.4,99.325,99.35,1187612447.0
2005-11-10 21:15:00,99.345,99.378,99.275,99.275,674667944.0
2005-11-10 21:30:00,99.29,99.34,99.249,99.285,1133133802.0
2005-11-10 21:45:00,99.285,99.36,99.255,99.345,1470067247.0
2005-11-10 22:00:00,99.36,99.373,99.265,99.33,1010623103.0
2005-11-10 22:15:00,99.345,99.37,99.175,99.25,680869960.0
2005-11-10 22:30:00,99.245,99.375,99.245,99.37,832382362.0
2005-11-10 22:45:00,99.362,99.396,99.278,99.285,1193038148.0
2005-11-10 23:00:00,99.29,99.305,99.2,99.207,1203462039.0
2005-11-10 23:15:00,99.22,99.242,99.175,99.215,963057203.0
2005-11-10 23:30:00,99.215,99.27,99.205,99.255,621528119.0
2005-11-10 23:45:00,99.25,99.284,99.186,99.23,2685234153.0
2005-11-11 00:30:00,99.225,99.235,99.172,99.193,997241097.0
2005-11-11 00:45:00,99.195,99.195,99.105,99.152,1026250216.0
2005-11-11 01:00:00,99.16,99.185,99.15,99.175,1351248268.0
2005-11-11 01:15:00,99.175,99.185,99.085,99.175,1228313927.0
2005-11-11 01:30:00,99.16,99.18,99.105,99.115,695795745.0
2005-11-11 01:45:00,99.11,99.19,99.05,99.065,2514351033.0
2005-11-11 02:00:00,99.06,99.11,98.98,98.997,2879068558.0
2005-11-11 02:15:00,99.01,99.031,98.955,99.005,1352754189.0
2005-11-11 02:30:00,99.005,99.028,98.91,98.93,1444340553.0
2005-11-11 02:45:00,98.917,98.975,98.865,98.97,1375117089.0
2005-11-11 03:00:00,98.965,98.99,98.894,98.99,1297485308.0
2005-11-11 03:15:00,98.995,99.006,98.945,98.99,955104331.0
2005-11-11 03:30:00,98.99,99.0,98.93,98.975,326871607.0
2005-11-11 03:45:00,98.98,99.02,98.941,99.0,538042448.0
2005-11-11 04:00:00,99.005,99.017,98.972,98.98,955923328.0
2005-11-11 04:15:00,98.975,98.99,98.905,98.96,476405197.0
2005-11-11 04:30:00,98.958,98.985,98.93,98.947,399355889.0
2005-11-11 04:45:00,98.95,98.985,98.918,98.965,1019737530.0
2005-11-11 05:00:00,98.965,98.989,98.954,98.97,947275365.0
2005-11-11 05:15:00,98.97,98.98,98.945,98.975,762079634.0
2005-11-11 05:30:00,98.97,98.97,98.885,98.925,1505582348.0
2005-11-11 05:45:00,98.93,98.95,98.88,98.915,2625440884.0
2005-11-11 06:00:00,98.925,98.95,98.915,98.93,1264542826.0
2005-11-11 06:15:00,98.922,98.932,98.856,98.905,1301479829.0
2005-11-11 06:30:00,98.9,98.93,98.885,98.905,1104116347.0
2005-11-11 06:45:00,98.915,98.943,98.89,98.935,1338368924.0
2005-11-11 07:00:00,98.93,98.97,98.92,98.95,999627141.0
2005-11-11 07:15:00,98.95,98.992,98.925,98.975,1277771435.0
2005-11-11 07:30:00,98.965,98.998,98.955,98.98,1131407905.0
2005-11-11 07:45:00,98.975,98.995,98.959,98.97,1186935635.0
2005-11-11 08:00:00,98.965,98.983,98.944,98.948,949753743.0
2005-11-11 08:15:00,98.945,98.965,98.885,98.943,1991394239.0
2005-11-11 08:30:00,98.935,98.975,98.88,98.945,1383628123.0
2005-11-11 08:45:00,98.945,99.022,98.945,99.01,1401918963.0
2005-11-11 09:00:00,98.992,99.065,98.953,99.055,1125382345.0
2005-11-11 09:15:00,99.063,99.117,99.052,99.115,2299348864.0
2005-11-11 09:30:00,99.113,99.17,99.09,99.125,1264628950.0
2005-11-11 09:45:00,99.12,99.168,99.103,99.143,1762830823.0
2005-11-11 10:00:00,99.145,99.145,99.015,99.053,1343710176.0
2005-11-11 10:15:00,99.05,99.068,98.95,99.01,1704095875.0
2005-11-11 10:30:00,99.005,99.115,98.97,99.03,2279041659.0
2005-11-11 10:45:00,99.02,99.105,99.015,99.1,2234200419.0
2005-11-11 11:00:00,99.1,99.155,99.065,99.1,1934004067.0
2005-11-11 11:15:00,99.1,99.27,99.075,99.26,2735862198.0
2005-11-11 11:30:00,99.25,99.25,99.165,99.2,1106048077.0
2005-11-11 11:45:00,99.193,99.205,99.065,99.082,1168184509.0
2005-11-11 12:00:00,99.09,99.175,99.09,99.142,2920010358.0
2005-11-11 12:15:00,99.145,99.183,99.113,99.13,908240593.0
2005-11-11 12:30:00,99.122,99.19,99.109,99.145,1289947356.0
2005-11-11 12:45:00,99.145,99.15,99.095,99.15,941341562.0
2005-11-11 13:00:00,99.15,99.195,99.125,99.13,2263974638.0
2005-11-11 13:15:00,99.145,99.145,99.075,99.075,1107916275.0
2005-11-11 13:30:00,99.085,99.14,99.07,99.135,2339445031.0
2005-11-11 13:45:00,99.135,99.215,99.125,99.185,1066675742.0
2005-11-11 14:00:00,99.195,99.208,99.115,99.17,1259588621.0
2005-11-11 14:15:00,99.18,99.185,99.117,99.117,1319479935.0
2005-11-11 14:30:00,99.125,99.15,99.092,99.123,1570034900.0
2005-11-11 14:45:00,99.125,99.135,99.06,99.06,1358573789.0
2005-11-11 15:00:00,99.06,99.075,98.983,99.032,2056771722.0
2005-11-11 15:15:00,99.055,99.055,98.925,98.97,1744196125.0
2005-11-11 15:30:00,98.955,98.987,98.895,98.94,1629070836.0
2005-11-11 15:45:00,98.945,98.962,98.839,98.935,1092128863.0
2005-11-11 16:00:00,98.93,98.943,98.897,98.925,1503890277.0
2005-11-11 16:15:00,98.92,98.965,98.885,98.94,1385975152.0
2005-11-11 16:30:00,98.938,99.051,98.933,99.0,1168517030.0
2005-11-11 16:45:00,98.995,99.095,98.971,99.045,1655360080.0
2005-11-11 17:00:00,99.03,99.045,98.964,99.025,2016271727.0
2005-11-11 17:15:00,99.022,99.198,99.016,99.175,1283796059.0
2005-11-11 17:30:00,99.175,99.183,98.995,99.007,1201070067.0
2005-11-11 17:45:00,99.01,99.125,99.003,99.025,1099211908.0
2005-11-11 18:00:00,99.04,99.05,98.915,98.983,1839925157.0
2005-11-11 18:15:00,98.975,99.015,98.935,99.005,996399615.0
2005-11-11 18:30:00,99.0,99.008,98.905,98.92,1522722232.0
2005-11-11 18:45:00,98.925,98.998,98.896,98.972,1141890233.0
2005-11-11 19:00:00,98.972,99.048,98.939,99.015,1082435057.0
2005-11-11 19:15:00,99.035,99.151,99.031,99.135,1616611941.0
2005-11-11 19:30:00,99.135,99.17,99.105,99.155,731311036.0
2005-11-11 19:45:00,99.155,99.221,99.125,99.163,1858413623.0
2005-11-11 20:00:00,99.17,99.17,99.115,99.153,700368665.0
2005-11-11 20:15:00,99.153,99.158,99.083,99.097,817796181.0
2005-11-11 20:30:00,99.085,99.115,99.053,99.053,552860705.0
2005-11-11 20:45:00,99.053,99.065,98.992,99.015,539084594.0
2005-11-11 21:00:00,99.002,99.055,98.97,99.01,1530886831.0
2005-11-11 21:15:00,99.025,99.074,99.012,99.07,793827274.0
2005-11-11 21:30:00,99.067,99.115,99.066,99.09,788027327.0
2005-11-11 21:45:00,99.09,99.125,99.03,99.115,1536508916.0
2005-11-11 22:00:00,99.105,99.14,99.098,99.133,2129087763.0
2005-11-11 22:15:00,99.14,99.14,99.035,99.083,549936871.0
2005-11-11 22:30:00,99.095,99.175,99.055,99.143,1033697359.0
2005-11-11 22:45:00,99.132,99.132,99.022,99.035,1651320223.0
2005-11-11 23:00:00,99.038,99.06,98.93,99.035,1143843675.0
2005-11-11 23:15:00,99.04,99.09,99.035,99.055,1019174258.0
2005-11-11 23:30:00,99.06,99.171,99.05,99.165,1681085123.0
2005-11-11 23:45:00,99.152,99.23,99.14,99.165,1076570724.0
2005-11-14 02:00:00,99.16,99.16,99.02,99.072,759468675.0
2005-11-14 02:15:00,99.07,99.09,98.995,99.04,1826429511.0
2005-11-14 02:30:00,99.04,99.064,98.925,98.96,1348681716.0
2005-11-14 02:45:00,98.955,99.03,98.928,98.985,1408223245.0
2005-11-14 03:00:00,98.985,99.003,98.895,98.935,1223045323.0
2005-11-14 03:15:00,98.935,98.973,98.901,98.94,1093496907.0
2005-11-14 03:30:00,98.945,98.976,98.93,98.953,685527007.0
2005-11-14 03:45:00,98.945,98.952,98.85,98.87,1771627079.0
2005-11-14 04:00:00,98.875,98.92,98.85,98.882,1196839818.0
2005-11-14 04:15:00,98.895,98.895,98.842,98.88,1511083574.0
2005-11-14 04:30:00,98.875,98.935,98.86,98.935,1042042806.0
2005-11-14 04:45:00,98.925,99.008,98.905,99.008,763186974.0
2005-11-14 05:00:00,99.005,99.015,98.95,98.972,1596199388.0
2005-11-14 05:15:00,98.983,99.007,98.933,98.995,1105811867.0
2005-11-14 05:30:00,98.982,99.069,98.97,99.02,1067244844.0
2005-11-14 05:45:00,99.025,99.025,98.977,98.99,1740232938.0
2005-11-14 06:00:00,98.985,98.985,98.905,98.95,1248016049.0
2005-11-14 06:15:00,98.95,98.984,98.915,98.937,1016832327.0
2005-11-14 06:30:00,98.94,98.995,98.925,98.995,1031400198.0
2005-11-14 06:45:00,98.977,99.05,98.97,99.002,1613717405.0
2005-11-14 07:00:00,99.005,99.13,98.985,99.053,859466220.0
2005-11-14 07:15:00,99.053,99.105,99.038,99.075,1113758326.0
2005-11-14 07:30:00,99.073,99.089,99.02,99.063,877345784.0
2005-11-14 07:45:00,99.073,99.145,99.063,99.12,931110302.0
2005-11-14 08:00:00,99.113,99.126,98.98,98.995,1829805328.0
2005-11-14 08:15:00,98.995,99.05,98.98,99.022,742430003.0
2005-11-14 08:30:00,99.035,99.127,99.012,99.125,1611003953.0
2005-11-14 08:45:00,99.105,99.151,99.042,99.082,1415107078.0
2005-11-14 09:00:00,99.082,99.087,98.982,99.085,1188283228.0
2005-11-14 09:15:00,99.08,99.116,98.98,99.0,1614312805.0
2005-11-14 09:30:00,99.005,99.065,98.95,99.035,1016496655.0
2005-11-14 09:45:00,99.043,99.162,99.013,99.15,1907975157.0
2005-11-14 10:00:00,99.135,99.18,99.085,99.09,1069610051.0
2005-11-14 10:15:00,99.087,99.161,99.075,99.115,1221617616.0
2005-11-14 10:30:00,99.115,99.135,99.008,99.032,1259156754.0
2005-11-14 10:45:00,99.035,99.12,99.015,99.12,2015667045.0
2005-11-14 11:00:00,99.125,99.272,99.105,99.265,1651456819.0
2005-11-14 11:15:00,99.27,99.335,99.25,99.288,1184006757.0
2005-11-14 11:30:00,99.29,99.32,99.175,99.22,1429536007.0
2005-11-14 11:45:00,99.225,99.283,99.135,99.17,1710572454.0
2005-11-14 12:00:00,99.175,99.195,99.11,99.175,1102852133.0
2005-11-14 12:15:00,99.17,99.231,99.135,99.185,1647204506.0
2005-11-14 12:30:00,99.19,99.335,99.19,99.235,1766839348.0
2005-11-14 12:45:00,99.222,99.28,99.152,99.21,2028288258.0
2005-11-14 13:00:00,99.2,99.285,99.153,99.285,1511782585.0
2005-11-14 13:15:00,99.283,99.377,99.25,99.27,1653158892.0
2005-11-14 13:30:00,99.267,99.365,99.247,99.35,1459257167.0
2005-11-14 13:45:00,99.34,99.385,99.265,99.325,1278198482.0
2005-11-14 14:00:00,99.315,99.315,99.153,99.205,1065285536.0
2005-11-14 14:15:00,99.205,99.231,99.15,99.215,2975078192.0
2005-11-14 14:30:00,99.205,99.3,99.195,99.275,1332592908.0
2005-11-14 14:45:00,99.26,99.35,99.26,99.31,2262784936.0
2005-11-14 15:00:00,99.31,99.36,99.242,99.275,959456220.0
2005-11-14 15:15:00,99.275,99.445,99.239,99.422,1378172165.0
2005-11-14 15:30:00,99.43,99.481,99.415,99.435,981085878.0
2005-11-14 15:45:00,99.432,99.46,99.335,99.37,2955039616.0
2005-11-14 16:00:00,99.362,99.535,99.32,99.523,1117433683.0
2005-11-14 16:15:00,99.53,99.54,99.335,99.34,1240784700.0
2005-11-14 16:30:00,99.35,99.525,99.35,99.48,2639201949.0
2005-11-14 16:45:00,99.48,99.5,99.332,99.42,1862150575.0
2005-11-14 17:00:00,99.42,99.46,99.33,99.33,2399289401.0
2005-11-14 17:15:00,99.34,99.412,99.29,99.365,2237604141.0
2005-11-14 17:30:00,99.37,99.485,99.345,99.42,1853009223.0
2005-11-14 17:45:00,99.423,99.439,99.28,99.295,1427797262.0
2005-11-14 18:00:00,99.293,99.37,99.24,99.36,1743155873.0
2005-11-14 18:15:00,99.375,99.41,99.259,99.3,1374363154.0
2005-11-14 18:30:00,99.295,99.385,99.295,99.323,2452878677.0
2005-11-14 18:45:00,99.285,99.412,99.285,99.372,1107507556.0
2005-11-14 19:00:00,99.37,99.407,99.3,99.355,1534886459.0
2005-11-14 19:15:00,99.365,99.447,99.3,99.425,1557202938.0
2005-11-14 19:30:00,99.423,99.575,99.42,99.485,2238839764.0
2005-11-14 19:45:00,99.488,99.51,99.41,99.495,1287381758.0
2005-11-14 20:00:00,99.48,99.565,99.418,99.525,1665940431.0
2005-11-14 20:15:00,99.53,99.61,99.487,99.58,1538210587.0
2005-11-14 20:30:00,99.575,99.635,99.545,99.59,1453195682.0
2005-11-14 20:45:00,99.6,99.645,99.56,99.57,1059778804.0
2005-11-14 21:00:00,99.575,99.631,99.539,99.55,1675301393.0
2005-11-14 21:15:00,99.555,99.6,99.535,99.58,1237181257.0
2005-11-14 21:30:00,99.575,99.585,99.469,99.522,1443946159.0
2005-11-14 21:45:00,99.53,99.568,99.495,99.515,1418486319.0
2005-11-14 22:00:00,99.515,99.53,99.47,99.5,2194939800.0
2005-11-14 22:15:00,99.495,99.525,99.453,99.49,1284525311.0
2005-11-14 22:30:00,99.495,99.501,99.433,99.46,1781183820.0
2005-11-14 22:45:00,99.46,99.475,99.335,99.43,1170330478.0
2005-11-14 23:00:00,99.44,99.482,99.392,99.465,757839034.0
2005-11-14 23:15:00,99.47,99.603,99.47,99.55,463206372.0
2005-11-14 23:30:00,99.55,99.62,99.505,99.572,609379730.0
2005-11-14 23:45:00,99.572,99.612,99.542,99.575,928538792.0
2005-11-15 00:30:00,99.56,99.56,99.425,99.495,818361783.0
2005-11-15 00:45:00,99.482,99.545,99.435,99.445,1176550971.0
2005-11-15 01:00:00,99.442,99.489,99.427,99.457,775433955.0
2005-11-15 01:15:00,99.47,99.483,99.395,99.425,1392217327.0
2005-11-15 01:30:00,99.395,99.448,99.395,99.43,1322006860.0
2005-11-15 01:45:00,99.417,99.49,99.417,99.46,2791907249.0
2005-11-15 02:00:00,99.46,99.504,99.422,99.477,2831255356.0
2005-11-15 02:15:00,99.495,99.57,99.485,99.552,1517185133.0
2005-11-15 02:30:00,99.54,99.575,99.465,99.53,1671692419.0
2005-11-15 02:45:00,99.517,99.542,99.475,99.515,1435784975.0
2005-11-15 03:00:00,99.515,99.566,99.5,99.545,1413817166.0
2005-11-15 03:15:00,99.55,99.57,99.528,99.54,820484607.0
2005-11-15 03:30:00,99.54,99.582,99.475,99.56,1140744729.0
2005-11-15 03:45:00,99.565,99.575,99.463,99.475,657124833.0
2005-11-15 04:00:00,99.475,99.537,99.458,99.52,1281763994.0
2005-11-15 04:15:00,99.517,99.55,99.477,99.52,728526429.0
2005-11-15 04:30:00,99.512,99.523,99.464,99.49,829366158.0
2005-11-15 04:45:00,99.493,99.531,99.445,99.48,1516976438.0
2005-11-15 05:00:00,99.48,99.525,99.465,99.49,1424941994.0
2005-11-15 05:15:00,99.5,99.516,99.433,99.495,1886173787.0
2005-11-15 05:30:00,99.49,99.545,99.443,99.47,1008123838.0
2005-11-15 05:45:00,99.48,99.506,99.434,99.495,1556697256.0
2005-11-15 06:00:00,99.505,99.53,99.46,99.49,1255249805.0
2005-11-15 06:15:00,99.492,99.52,99.427,99.495,1607564119.0
2005-11-15 06:30:00,99.485,99.53,99.477,99.505,1729550664.0
2005-11-15 06:45:00,99.515,99.548,99.465,99.505,1609354038.0
2005-11-15 07:00:00,99.5,99.535,99.475,99.49,968758317.0
2005-11-15 07:15:00,99.49,99.54,99.455,99.515,1414139956.0
2005-11-15 07:30:00,99.52,99.528,99.495,99.52,1006884410.0
2005-11-15 07:45:00,99.525,99.575,99.513,99.55,1592042937.0
2005-11-15 08:00:00,99.555,99.569,99.53,99.538,1118081122.0
2005-11-15 08:15:00,99.535,99.575,99.505,99.543,1591594897.0
2005-11-15 08:30:00,99.545,99.562,99.494,99.505,1492835046.0
2005-11-15 08:45:00,99.495,99.55,99.495,99.55,1361066627.0
2005-11-15 09:00:00,99.542,99.611,99.535,99.545,1081354238.0
2005-11-15 09:15:00,99.563,99.605,99.525,99.585,2502228001.0
2005-11-15 09:30:00,99.59,99.615,99.545,99.555,1363269924.0
2005-11-15 09:45:00,99.55,99.625,99.528,99.603,1658359641.0
2005-11-15 10:00:00,99.605,99.645,99.577,99.593,1409961144.0
2005-11-15 10:15:00,99.6,99.621,99.555,99.59,1786515633.0
2005-11-15 10:30:00,99.595,99.645,99.51,99.55,2181410713.0
2005-11-15 10:45:00,99.54,99.595,99.515,99.58,2468573229.0
2005-11-15 11:00:00,99.58,99.65,99.57,99.64,1496505719.0
2005-11-15 11:15:00,99.64,99.678,99.629,99.65,2556270345.0
2005-11-15 11:30:00,99.64,99.69,99.635,99.68,1188284964.0
2005-11-15 11:45:00,99.673,99.685,99.605,99.632,1090951634.0
2005-11-15 12:00:00,99.65,99.687,99.572,99.592,3073027016.0
2005-11-15 12:15:00,99.595,99.62,99.545,99.58,993626259.0
2005-11-15 12:30:00,99.572,99.752,99.56,99.655,1211985513.0
2005-11-15 12:45:00,99.665,99.67,99.535,99.59,979227204.0
2005-11-15 13:00:00,99.58,99.725,99.565,99.71,2290523671.0
2005-11-15 13:15:00,99.725,99.79,99.64,99.725,1624529801.0
2005-11-15 13:30:00,99.725,99.797,99.68,99.765,2995759135.0
2005-11-15 13:45:00,99.765,99.815,99.645,99.705,1003508679.0
2005-11-15 14:00:00,99.715,99.81,99.7,99.71,1272834869.0
2005-11-15 14:15:00,99.72,99.79,99.715,99.757,1245137661.0
2005-11-15 14:30:00,99.76,99.82,99.725,99.803,1641578530.0
2005-11-15 14:45:00,99.805,99.822,99.75,99.75,1307453804.0
2005-11-15 15:00:00,99.75,99.77,99.569,99.652,2087060876.0
2005-11-15 15:15:00,99.665,99.675,99.577,99.59,1718204535.0
2005-11-15 15:30:00,99.595,99.722,99.57,99.62,1657956717.0
2005-11-15 15:45:00,99.625,99.785,99.583,99.725,1128969342.0
2005-11-15 16:00:00,99.72,99.73,99.622,99.655,1725780898.0
2005-11-15 16:15:00,99.65,99.685,99.582,99.63,1399849986.0
2005-11-15 16:30:00,99.628,99.725,99.607,99.72,1193285412.0
2005-11-15 16:45:00,99.715,99.733,99.619,99.685,1670398382.0
2005-11-15 17:00:00,99.68,99.73,99.59,99.675,1965369256.0
2005-11-15 17:15:00,99.672,99.73,99.647,99.695,1251189286.0
2005-11-15 17:30:00,99.695,99.705,99.585,99.667,1230145881.0
2005-11-15 17:45:00,99.67,99.741,99.63,99.635,1123080994.0
2005-11-15 18:00:00,99.65,99.695,99.503,99.553,1906297088.0
2005-11-15 18:15:00,99.545,99.595,99.485,99.525,1043969970.0
2005-11-15 18:30:00,99.52,99.563,99.385,99.42,1676050416.0
2005-11-15 18:45:00,99.425,99.562,99.333,99.562,1195366663.0
2005-11-15 19:00:00,99.562,99.698,99.537,99.635,1428328416.0
2005-11-15 19:15:00,99.655,99.691,99.572,99.655,1586344155.0
2005-11-15 19:30:00,99.642,99.702,99.625,99.655,1470483327.0
2005-11-15 19:45:00,99.655,99.74,99.595,99.723,1915305782.0
2005-11-15 20:00:00,99.73,99.75,99.663,99.663,994731712.0
2005-11-15 20:15:00,99.663,99.742,99.62,99.74,1174851716.0
2005-11-15 20:30:00,99.735,99.74,99.645,99.673,1281150499.0
2005-11-15 20:45:00,99.673,99.745,99.645,99.745,926167489.0
2005-11-15 21:00:00,99.742,99.747,99.66,99.697,1426819993.0
2005-11-15 21:15:00,99.715,99.718,99.63,99.65,1022048339.0
2005-11-15 21:30:00,99.647,99.67,99.618,99.64,995836182.0
2005-11-15 21:45:00,99.64,99.69,99.608,99.69,1256391332.0
2005-11-15 22:00:00,99.695,99.695,99.602,99.635,1953729032.0
2005-11-15 22:15:00,99.63,99.653,99.575,99.64,1082354583.0
2005-11-15 22:30:00,99.655,99.685,99.575,99.633,1499088971.0
2005-11-15 22:45:00,99.622,99.685,99.6,99.655,2399564763.0
2005-11-15 23:00:00,99.658,99.67,99.612,99.655,755746378.0
2005-11-15 23:15:00,99.665,99.685,99.625,99.655,1025278382.0
2005-11-15 23:30:00,99.66,99.69,99.625,99.665,1507094649.0
2005-11-15 23:45:00,99.652,99.721,99.65,99.675,1196956775.0
2005-11-16 00:00:00,99.67,99.685,99.665,99.665,1462131113.0
2005-11-16 00:45:00,99.705,99.725,99.675,99.685,1197664947.0
2005-11-16 01:00:00,99.685,99.695,99.595,99.615,1430997392.0
2005-11-16 01:15:00,99.62,99.645,99.598,99.6,1321600355.0
2005-11-16 01:30:00,99.6,99.83,99.565,99.823,2010880289.0
2005-11-16 01:45:00,99.822,99.826,99.641,99.645,979699682.0
2005-11-16 02:00:00,99.645,99.688,99.608,99.652,998081485.0
2005-11-16 02:15:00,99.653,99.663,99.605,99.61,1930026624.0
2005-11-16 02:30:00,99.61,99.641,99.61,99.64,1338488776.0
2005-11-16 02:45:00,99.635,99.722,99.603,99.685,1462910758.0
2005-11-16 03:00:00,99.685,99.72,99.655,99.667,1345478289.0
2005-11-16 03:15:00,99.68,99.705,99.635,99.66,1639598653.0
2005-11-16 03:30:00,99.67,99.72,99.655,99.72,609412729.0
2005-11-16 03:45:00,99.715,99.745,99.672,99.68,1609730239.0
2005-11-16 04:00:00,99.685,99.712,99.615,99.642,1212367967.0
2005-11-16 04:15:00,99.655,99.66,99.56,99.64,1533851863.0
2005-11-16 04:30:00,99.635,99.695,99.625,99.695,1007336497.0
2005-11-16 04:45:00,99.685,99.695,99.641,99.67,736114812.0
2005-11-16 05:00:00,99.665,99.699,99.655,99.695,2253095458.0
2005-11-16 05:15:00,99.69,99.773,99.645,99.745,1370926257.0
2005-11-16 05:30:00,99.73,99.846,99.725,99.82,855546210.0
2005-11-16 05:45:00,99.825,99.846,99.755,99.775,1883494906.0
2005-11-16 06:00:00,99.77,99.85,99.75,99.8,1281139682.0
2005-11-16 06:15:00,99.8,99.824,99.767,99.767,998806157.0
2005-11-16 06:30:00,99.77,99.835,99.77,99.835,977870887.0
2005-11-16 06:45:00,99.817,99.845,99.775,99.832,1435843593.0
2005-11-16 07:00:00,99.835,99.841,99.785,99.823,934606236.0
2005-11-16 07:15:00,99.823,99.862,99.77,99.805,1271513060.0
2005-11-16 07:30:00,99.81,99.863,99.793,99.863,1146608381.0
2005-11-16 07:45:00,99.863,99.88,99.803,99.82,1016939932.0
2005-11-16 08:00:00,99.813,99.875,99.795,99.855,2017541178.0
2005-11-16 08:15:00,99.855,99.867,99.765,99.802,1463964092.0
2005-11-16 08:30:00,99.815,99.907,99.807,99.905,1532654426.0
2005-11-16 08:45:00,99.875,99.915,99.829,99.862,1429157085.0
2005-11-16 09:00:00,99.862,99.879,99.805,99.855,1140750850.0
2005-11-16 09:15:00,99.85,99.85,99.755,99.79,1606957073.0
2005-11-16 09:30:00,99.795,99.863,99.755,99.825,1044338763.0
2005-11-16 09:45:00,99.833,99.91,99.81,99.89,1948389035.0
2005-11-16 10:00:00,99.875,99.909,99.77,99.83,1128981235.0
2005-11-16 10:15:00,99.827,99.935,99.785,99.835,1197496510.0
2005-11-16 10:30:00,99.835,99.854,99.728,99.752,1246003174.0
2005-11-16 10:45:00,99.755,99.87,99.751,99.84,2031297277.0
2005-11-16 11:00:00,99.845,99.915,99.815,99.905,1695959730.0
2005-11-16 11:15:00,99.91,100.019,99.9,99.948,1159265214.0
2005-11-16 11:30:00,99.95,99.993,99.895,99.93,1433273627.0
2005-11-16 11:45:00,99.935,99.979,99.897,99.94,1684116947.0
2005-11-16 12:00:00,99.945,99.996,99.905,99.945,1119963584.0
2005-11-16 12:15:00,99.94,99.955,99.885,99.922,1651837779.0
2005-11-16 12:30:00,99.93,99.954,99.845,99.945,1711307297.0
2005-11-16 12:45:00,99.932,99.965,99.805,99.87,2011422846.0
2005-11-16 13:00:00,99.87,99.91,99.805,99.865,1398470523.0
2005-11-16 13:15:00,99.863,99.915,99.835,99.91,1628485986.0
2005-11-16 13:30:00,99.907,99.99,99.87,99.95,1273772356.0
2005-11-16 13:45:00,99.94,99.96,99.858,99.915,1282953030.0
2005-11-16 14:00:00,99.905,99.928,99.825,99.915,966733476.0
2005-11-16 14:15:00,99.915,99.925,99.845,99.925,3106182375.0
2005-11-16 14:30:00,99.915,99.945,99.853,99.875,1635867284.0
2005-11-16 14:45:00,99.86,99.882,99.735,99.85,2529466286.0
2005-11-16 15:00:00,99.85,99.887,99.725,99.785,982619611.0
2005-11-16 15:15:00,99.785,99.85,99.715,99.792,1562469984.0
2005-11-16 15:30:00,99.8,99.875,99.715,99.765,1014069490.0
2005-11-16 15:45:00,99.762,99.85,99.75,99.77,3045009220.0
2005-11-16 16:00:00,99.762,100.035,99.68,99.973,1100548013.0
2005-11-16 16:15:00,99.98,99.993,99.78,99.8,1240851077.0
2005-11-16 16:30:00,99.81,99.85,99.775,99.8,2637335945.0
2005-11-16 16:45:00,99.8,99.823,99.67,99.76,1518412612.0
2005-11-16 17:00:00,99.76,99.85,99.735,99.83,2455619609.0
2005-11-16 17:15:00,99.84,99.911,99.78,99.875,2187541043.0
2005-11-16 17:30:00,99.87,100.0,99.82,99.94,1898681227.0
2005-11-16 17:45:00,99.943,100.09,99.918,100.055,1643792978.0
2005-11-16 18:00:00,100.053,100.075,99.965,99.98,1864718932.0
2005-11-16 18:15:00,99.985,100.015,99.872,99.89,1362115261.0
2005-11-16 18:30:00,99.885,99.89,99.805,99.843,2497580659.0
2005-11-16 18:45:00,99.835,99.975,99.82,99.942,1078278479.0
2005-11-16 19:00:00,99.95,100.026,99.912,99.915,1456866174.0
2005-11-16 19:15:00,99.925,99.96,99.852,99.885,1561570159.0
2005-11-16 19:30:00,99.883,99.92,99.83,99.865,1579229208.0
2005-11-16 19:45:00,99.868,99.883,99.76,99.775,1584177932.0
2005-11-16 20:00:00,99.76,99.857,99.76,99.855,1648116032.0
2005-11-16 20:15:00,99.86,99.93,99.835,99.86,1305357234.0
2005-11-16 20:30:00,99.855,99.918,99.845,99.88,1817571719.0
2005-11-16 20:45:00,99.88,99.893,99.822,99.86,1038993928.0
2005-11-16 21:00:00,99.865,99.885,99.799,99.86,1694881916.0
2005-11-16 21:15:00,99.855,99.865,99.783,99.855,1914719877.0
2005-11-16 21:30:00,99.855,99.901,99.783,99.822,1648872585.0
2005-11-16 21:45:00,99.83,99.85,99.772,99.795,1326114935.0
2005-11-16 22:00:00,99.785,99.84,99.755,99.8,1910635611.0
2005-11-16 22:15:00,99.79,99.845,99.77,99.81,1307817233.0
2005-11-16 22:30:00,99.815,99.86,99.773,99.8,2273051430.0
2005-11-16 22:45:00,99.8,99.855,99.74,99.79,1446068826.0
2005-11-16 23:00:00,99.793,99.863,99.752,99.793,1667573433.0
2005-11-16 23:15:00,99.797,99.855,99.775,99.802,1209789051.0
2005-11-16 23:30:00,99.815,99.86,99.753,99.847,1025287537.0
2005-11-16 23:45:00,99.85,99.85,99.777,99.825,1762119244.0
2005-11-17 00:00:00,99.825,99.825,99.805,99.813,54703878.0
2005-11-17 00:15:00,99.825,99.872,99.81,99.81,292054242.0
2005-11-17 00:30:00,99.81,99.87,99.81,99.84,1377968774.0
2005-11-17 00:45:00,99.835,99.887,99.825,99.845,1441934135.0
2005-11-17 01:00:00,99.845,99.91,99.818,99.887,1535059137.0
2005-11-17 01:15:00,99.9,99.935,99.855,99.87,1693530099.0
2005-11-17 01:30:00,99.872,99.905,99.827,99.895,1689178146.0
2005-11-17 01:45:00,99.877,99.887,99.751,99.79,2808882525.0
2005-11-17 02:00:00,99.79,99.814,99.702,99.727,2875717728.0
2005-11-17 02:15:00,99.745,99.755,99.56,99.582,1637013738.0
2005-11-17 02:30:00,99.58,99.71,99.558,99.71,1706321280.0
2005-11-17 02:45:00,99.697,99.725,99.632,99.725,1358520840.0
2005-11-17 03:00:00,99.725,99.745,99.655,99.715,1461645428.0
2005-11-17 03:15:00,99.72,99.795,99.685,99.78,1349550122.0
2005-11-17 03:30:00,99.78,99.796,99.745,99.753,2041915902.0
2005-11-17 03:45:00,99.752,99.76,99.7,99.745,997851140.0
2005-11-17 04:00:00,99.745,99.77,99.713,99.74,1737829808.0
2005-11-17 04:15:00,99.737,99.74,99.635,99.695,1000686070.0
2005-11-17 04:30:00,99.682,99.764,99.682,99.747,1183236095.0
2005-11-17 04:45:00,99.743,99.805,99.715,99.783,1621124885.0
2005-11-17 05:00:00,99.78,99.801,99.76,99.76,1467928730.0
2005-11-17 05:15:00,99.76,99.78,99.608,99.615,2209453929.0
2005-11-17 05:30:00,99.61,99.74,99.555,99.68,1305358093.0
2005-11-17 05:45:00,99.69,99.69,99.62,99.665,1973484134.0
2005-11-17 06:00:00,99.675,99.69,99.492,99.63,1296864230.0
2005-11-17 06:15:00,99.622,99.68,99.585,99.645,1646655742.0
2005-11-17 06:30:00,99.645,99.66,99.525,99.525,1911162990.0
2005-11-17 06:45:00,99.53,99.585,99.499,99.535,1737992764.0
2005-11-17 07:00:00,99.53,99.605,99.53,99.58,1051479059.0
2005-11-17 07:15:00,99.58,99.633,99.525,99.585,1782932464.0
2005-11-17 07:30:00,99.59,99.625,99.575,99.61,1327324903.0
2005-11-17 07:45:00,99.605,99.67,99.561,99.62,1653688775.0
2005-11-17 08:00:00,99.625,99.67,99.595,99.618,1571402027.0
2005-11-17 08:15:00,99.615,99.645,99.585,99.623,1569393090.0
2005-11-17 08:30:00,99.625,99.695,99.585,99.685,1561203586.0
2005-11-17 08:45:00,99.675,99.695,99.63,99.65,1435899818.0
2005-11-17 09:00:00,99.642,99.644,99.545,99.605,1085921081.0
2005-11-17 09:15:00,99.613,99.7,99.613,99.675,2546148246.0
2005-11-17 09:30:00,99.68,99.71,99.6,99.685,1345317992.0
2005-11-17 09:45:00,99.68,99.727,99.653,99.723,1875064086.0
2005-11-17 10:00:00,99.725,99.76,99.61,99.633,1673725642.0
2005-11-17 10:15:00,99.63,99.653,99.569,99.57,1883031395.0
2005-11-17 10:30:00,99.575,99.587,99.46,99.5,2163774738.0
2005-11-17 10:45:00,99.49,99.53,99.35,99.53,2430406425.0
2005-11-17 11:00:00,99.53,99.53,99.45,99.49,1519032521.0
2005-11-17 11:15:00,99.49,99.515,99.43,99.46,1851340711.0
2005-11-17 11:30:00,99.45,99.605,99.45,99.56,1238536029.0
2005-11-17 11:45:00,99.553,99.61,99.518,99.532,1116319941.0
2005-11-17 12:00:00,99.54,99.717,99.54,99.682,3048924880.0
2005-11-17 12:15:00,99.685,99.7,99.58,99.66,1004145007.0
2005-11-17 12:30:00,99.652,99.68,99.562,99.615,1511585724.0
2005-11-17 12:45:00,99.615,99.65,99.585,99.61,967933430.0
2005-11-17 13:00:00,99.61,99.677,99.595,99.66,2567467761.0
2005-11-17 13:15:00,99.675,99.69,99.605,99.655,1599262652.0
2005-11-17 13:30:00,99.665,99.75,99.645,99.705,3080219645.0
2005-11-17 13:45:00,99.705,99.76,99.671,99.685,963193932.0
2005-11-17 14:00:00,99.695,99.73,99.595,99.68,1279100227.0
2005-11-17 14:15:00,99.69,99.93,99.67,99.857,1260725158.0
2005-11-17 14:30:00,99.86,99.95,99.825,99.903,1571902851.0
2005-11-17 14:45:00,99.905,100.0,99.832,99.88,1453721049.0
2005-11-17 15:00:00,99.88,99.93,99.84,99.892,2017865755.0
2005-11-17 15:15:00,99.905,99.95,99.842,99.94,1748930785.0
2005-11-17 15:30:00,99.932,100.0,99.905,99.94,1687006977.0
2005-11-17 15:45:00,99.945,99.965,99.783,99.835,1125498853.0
2005-11-17 16:00:00,99.83,99.86,99.733,99.825,1696042083.0
2005-11-17 16:15:00,99.82,99.87,99.725,99.87,1461376329.0
2005-11-17 16:30:00,99.868,99.868,99.76,99.8,1142109853.0
2005-11-17 16:45:00,99.795,99.86,99.71,99.755,1662923208.0
2005-11-17 17:00:00,99.75,99.885,99.695,99.855,2015844456.0
2005-11-17 17:15:00,99.852,99.895,99.802,99.835,1274033372.0
2005-11-17 17:30:00,99.835,99.945,99.835,99.927,1260879299.0
2005-11-17 17:45:00,99.93,99.97,99.855,99.915,1130943003.0
2005-11-17 18:00:00,99.93,100.03,99.915,99.963,1864931020.0
2005-11-17 18:15:00,99.955,100.015,99.885,100.015,1066642001.0
2005-11-17 18:30:00,100.01,100.065,99.993,100.04,1632049145.0
2005-11-17 18:45:00,100.045,100.113,100.013,100.072,1170413108.0
2005-11-17 19:00:00,100.072,100.135,100.023,100.065,1413315932.0
2005-11-17 19:15:00,100.085,100.09,99.963,99.995,1541201274.0
2005-11-17 19:30:00,99.982,100.005,99.915,99.965,1499812287.0
2005-11-17 19:45:00,99.965,100.06,99.952,100.023,1927554189.0
2005-11-17 20:00:00,100.03,100.035,99.963,99.963,1025532872.0
2005-11-17 20:15:00,99.963,100.02,99.932,99.95,1185481014.0
2005-11-17 20:30:00,99.945,99.986,99.872,99.923,1316964939.0
2005-11-17 20:45:00,99.923,99.953,99.889,99.915,941369710.0
2005-11-17 21:00:00,99.912,99.973,99.889,99.907,1457938028.0
2005-11-17 21:15:00,99.925,100.013,99.869,99.97,976768461.0
2005-11-17 21:30:00,99.967,100.005,99.943,99.96,978876896.0
2005-11-17 21:45:00,99.96,99.992,99.915,99.97,1280667319.0
2005-11-17 22:00:00,99.975,99.995,99.945,99.995,1571821410.0
2005-11-17 22:15:00,99.99,100.0,99.915,99.96,635641757.0
2005-11-17 22:30:00,99.975,100.003,99.913,99.97,1237867002.0
2005-11-17 22:45:00,99.975,100.065,99.975,100.045,2221587465.0
2005-11-17 23:00:00,100.05,100.055,99.985,100.015,698094674.0
2005-11-17 23:15:00,100.025,100.025,99.95,99.955,1023831044.0
2005-11-17 23:30:00,99.96,100.005,99.933,99.985,1541179005.0
2005-11-17 23:45:00,99.972,100.085,99.94,100.015,1215364364.0
2005-11-18 00:00:00,100.01,100.02,100.01,100.012,35035585.0
2005-11-18 00:30:00,100.01,100.115,100.01,100.06,1669325210.0
2005-11-18 00:45:00,100.047,100.08,100.001,100.005,1361256927.0
2005-11-18 01:00:00,100.005,100.025,99.922,99.935,1437481027.0
2005-11-18 01:15:00,99.94,99.975,99.92,99.92,1322750931.0
2005-11-18 01:30:00,99.92,99.938,99.855,99.903,2019399097.0
2005-11-18 01:45:00,99.902,99.975,99.885,99.975,997454355.0
2005-11-18 02:00:00,99.965,99.989,99.885,99.922,1253000369.0
2005-11-18 02:15:00,99.935,99.985,99.865,99.9,1508784249.0
2005-11-18 02:30:00,99.895,99.955,99.87,99.955,1022435659.0
2005-11-18 02:45:00,99.945,100.05,99.885,100.02,643244508.0
2005-11-18 03:00:00,100.015,100.026,99.97,99.985,2082671484.0
2005-11-18 03:15:00,99.98,100.01,99.915,99.915,674388447.0
2005-11-18 03:30:00,99.96,100.003,99.915,99.985,329249729.0
2005-11-18 03:45:00,99.995,100.085,99.983,100.035,1405192898.0
2005-11-18 04:00:00,100.03,100.076,100.013,100.07,1269522620.0
2005-11-18 04:15:00,100.07,100.07,100.035,100.037,938141921.0
2005-11-18 04:30:00,100.04,100.065,100.01,100.055,984034774.0
2005-11-18 04:45:00,100.037,100.107,99.965,100.072,1486150797.0
2005-11-18 05:00:00,100.075,100.145,100.063,100.103,934029376.0
2005-11-18 05:15:00,100.103,100.145,100.075,100.145,1305260181.0
2005-11-18 05:30:00,100.15,100.175,100.085,100.103,1177529687.0
2005-11-18 05:45:00,100.103,100.11,100.055,100.09,1046756034.0
2005-11-18 06:00:00,100.083,100.151,100.035,100.075,1948404649.0
2005-11-18 06:15:00,100.075,100.078,100.015,100.042,1527524234.0
2005-11-18 06:30:00,100.055,100.138,100.033,100.125,1487050834.0
2005-11-18 06:45:00,100.105,100.155,100.075,100.112,1424118862.0
2005-11-18 07:00:00,100.112,100.132,100.03,100.105,1132622684.0
2005-11-18 07:15:00,100.1,100.16,100.075,100.16,1613528943.0
2005-11-18 07:30:00,100.165,100.245,100.11,100.215,1062593036.0
2005-11-18 07:45:00,100.223,100.23,100.159,100.2,1800769934.0
2005-11-18 08:00:00,100.185,100.26,100.185,100.22,1131131877.0
2005-11-18 08:15:00,100.217,100.225,100.125,100.165,1312082603.0
2005-11-18 08:30:00,100.165,100.219,100.135,100.182,1243880029.0
2005-11-18 08:45:00,100.185,100.21,100.155,100.19,2004675174.0
2005-11-18 09:00:00,100.195,100.212,100.12,100.145,1706401474.0
2005-11-18 09:15:00,100.15,100.244,100.128,100.218,1119755865.0
2005-11-18 09:30:00,100.22,100.307,100.205,100.26,1454451195.0
2005-11-18 09:45:00,100.265,100.347,100.255,100.27,1696883228.0
2005-11-18 10:00:00,100.275,100.34,100.26,100.285,1120707256.0
2005-11-18 10:15:00,100.28,100.365,100.268,100.312,1720212390.0
2005-11-18 10:30:00,100.32,100.36,100.22,100.235,1764887086.0
2005-11-18 10:45:00,100.222,100.385,100.193,100.28,1941547427.0
2005-11-18 11:00:00,100.28,100.335,100.24,100.315,1499184335.0
2005-11-18 11:15:00,100.313,100.361,100.29,100.33,1562498752.0
2005-11-18 11:30:00,100.327,100.335,100.21,100.33,1296929705.0
2005-11-18 11:45:00,100.32,100.34,100.245,100.305,1288084928.0
2005-11-18 12:00:00,100.295,100.295,100.175,100.205,984830182.0
2005-11-18 12:15:00,100.205,100.265,100.167,100.185,3006884376.0
2005-11-18 12:30:00,100.175,100.201,100.057,100.115,1603150385.0
2005-11-18 12:45:00,100.1,100.135,100.077,100.11,2541225344.0
2005-11-18 13:00:00,100.11,100.155,100.063,100.155,986025846.0
2005-11-18 13:15:00,100.155,100.268,100.105,100.262,1547630310.0
2005-11-18 13:30:00,100.27,100.28,100.225,100.245,999368068.0
2005-11-18 13:45:00,100.242,100.3,100.2,100.26,3063859619.0
2005-11-18 14:00:00,100.252,100.324,100.225,100.313,1135676543.0
2005-11-18 14:15:00,100.32,100.335,100.266,100.32,1205164439.0
2005-11-18 14:30:00,100.33,100.393,100.255,100.27,1868793001.0
2005-11-18 14:45:00,100.27,100.285,100.2,100.22,1494036573.0
2005-11-18 15:00:00,100.22,100.25,100.18,100.22,2447838820.0
2005-11-18 15:15:00,100.23,100.295,100.2,100.225,2194356534.0
2005-11-18 15:30:00,100.22,100.295,100.202,100.24,1813639736.0
2005-11-18 15:45:00,100.243,100.32,100.18,100.295,1719947719.0
2005-11-18 16:00:00,100.293,100.342,100.205,100.24,1893611078.0
2005-11-18 16:15:00,100.245,100.305,100.19,100.25,1381927652.0
2005-11-18 16:30:00,100.245,100.25,100.073,100.073,2546324826.0
2005-11-18 16:45:00,100.065,100.2,100.033,100.182,1084400728.0
2005-11-18 17:00:00,100.19,100.29,100.165,100.165,1464548549.0
2005-11-18 17:15:00,100.185,100.215,100.008,100.055,1616029634.0
2005-11-18 17:30:00,100.053,100.07,99.907,100.005,1574769162.0
2005-11-18 17:45:00,100.008,100.155,100.0,100.135,1569181473.0
2005-11-18 18:00:00,100.13,100.235,100.075,100.185,1604835759.0
2005-11-18 18:15:00,100.19,100.305,100.15,100.25,1356426948.0
2005-11-18 18:30:00,100.245,100.256,100.075,100.13,1799216964.0
2005-11-18 18:45:00,100.13,100.27,100.075,100.08,1053940978.0
2005-11-18 19:00:00,100.085,100.215,100.072,100.13,1755672279.0
2005-11-18 19:15:00,100.125,100.177,100.07,100.095,1969317700.0
2005-11-18 19:30:00,100.095,100.215,100.067,100.202,1662442847.0
2005-11-18 19:45:00,100.21,100.275,100.135,100.175,1279664977.0
2005-11-18 20:00:00,100.165,100.185,100.066,100.11,2007094816.0
2005-11-18 20:15:00,100.1,100.13,100.013,100.08,1284266860.0
2005-11-18 20:30:00,100.085,100.161,100.085,100.14,2207701693.0
2005-11-18 20:45:00,100.14,100.175,100.125,100.13,1466648133.0
2005-11-18 21:00:00,100.133,100.175,100.052,100.053,1608864733.0
2005-11-18 21:15:00,100.057,100.1,100.025,100.072,1169746131.0
2005-11-18 21:30:00,100.085,100.14,100.07,100.077,1032276550.0
2005-11-18 21:45:00,100.08,100.09,100.0,100.045,1735312414.0
2005-11-18 22:00:00,100.045,100.068,99.997,100.002,997839374.0
2005-11-18 22:15:00,100.003,100.047,99.975,100.04,1955827588.0
2005-11-18 22:30:00,100.04,100.105,100.035,100.08,1325730662.0
2005-11-18 22:45:00,100.075,100.117,100.048,100.065,1431001644.0
2005-11-18 23:00:00,100.065,100.195,100.013,100.157,1343436704.0
2005-11-18 23:15:00,100.17,100.17,100.08,100.11,1685142138.0
2005-11-18 23:30:00,100.112,100.165,100.077,100.145,1680108016.0
2005-11-18 23:45:00,100.127,100.182,100.105,100.15,2926798383.0
2005-11-21 00:00:00,100.155,100.275,100.15,100.23,907928313.0
2005-11-21 00:15:00,100.227,100.275,100.227,100.243,442598112.0
2005-11-21 00:30:00,100.25,100.255,100.21,100.213,343996949.0
2005-11-21 00:45:00,100.22,100.225,100.175,100.225,390533929.0
2005-11-21 01:00:00,100.213,100.235,100.202,100.225,1354438557.0
2005-11-21 01:15:00,100.23,100.245,100.14,100.175,1167222551.0
2005-11-21 01:30:00,100.17,100.17,100.095,100.095,826515617.0
2005-11-21 01:45:00,100.135,100.245,100.125,100.22,706402441.0
2005-11-21 02:00:00,100.22,100.237,100.159,100.185,720680252.0
2005-11-21 02:15:00,100.145,100.24,100.145,100.21,793164920.0
2005-11-21 02:30:00,100.215,100.27,100.165,100.25,1162242671.0
2005-11-21 02:45:00,100.245,100.265,100.15,100.163,1870379407.0
2005-11-21 03:00:00,100.175,100.175,100.105,100.15,385728377.0
2005-11-21 03:15:00,100.143,100.165,100.102,100.14,344801042.0
2005-11-21 03:30:00,100.133,100.2,100.11,100.177,454823834.0
2005-11-21 03:45:00,100.18,100.23,100.135,100.215,914499832.0
2005-11-21 04:00:00,100.21,100.225,100.162,100.187,3020487252.0
2005-11-21 04:15:00,100.205,100.227,100.17,100.212,1712270476.0
2005-11-21 04:30:00,100.21,100.231,100.155,100.18,1643913002.0
2005-11-21 04:45:00,100.167,100.215,100.155,100.195,1359482938.0
2005-11-21 05:00:00,100.195,100.202,100.125,100.145,1438428384.0
2005-11-21 05:15:00,100.15,100.165,100.13,100.13,1310290542.0
2005-11-21 05:30:00,100.13,100.16,100.095,100.143,1925916401.0
2005-11-21 05:45:00,100.142,100.185,100.135,100.185,967947215.0
2005-11-21 06:00:00,100.172,100.223,100.15,100.2,1583476064.0
2005-11-21 06:15:00,100.197,100.235,100.135,100.235,1040615103.0
2005-11-21 06:30:00,100.222,100.265,100.185,100.227,1186640678.0
2005-11-21 06:45:00,100.223,100.264,100.205,100.253,1623676757.0
2005-11-21 07:00:00,100.25,100.285,100.215,100.22,1420155608.0
2005-11-21 07:15:00,100.22,100.242,100.185,100.225,2226923272.0
2005-11-21 07:30:00,100.22,100.272,100.205,100.26,1256715878.0
2005-11-21 07:45:00,100.27,100.28,100.22,100.235,2013720807.0
2005-11-21 08:00:00,100.245,100.305,100.235,100.28,1265588563.0
2005-11-21 08:15:00,100.272,100.33,100.25,100.255,1666143266.0
2005-11-21 08:30:00,100.255,100.275,100.21,100.225,1978461242.0
2005-11-21 08:45:00,100.23,100.242,100.178,100.185,1767243004.0
2005-11-21 09:00:00,100.18,100.225,100.163,100.21,1055041639.0
2005-11-21 09:15:00,100.21,100.275,100.175,100.215,1756458938.0
2005-11-21 09:30:00,100.22,100.245,100.165,100.2,1318668218.0
2005-11-21 09:45:00,100.195,100.27,100.18,100.2,1620947657.0
2005-11-21 10:00:00,100.205,100.352,100.197,100.278,1544957673.0
2005-11-21 10:15:00,100.275,100.283,100.115,100.153,1597504923.0
2005-11-21 10:30:00,100.155,100.19,100.0,100.085,1646455530.0
2005-11-21 10:45:00,100.075,100.135,100.05,100.09,1464210643.0
2005-11-21 11:00:00,100.082,100.082,99.937,100.015,1080974411.0
2005-11-21 11:15:00,100.023,100.045,99.865,99.975,2576009838.0
2005-11-21 11:30:00,99.98,100.09,99.95,100.065,1407572896.0
2005-11-21 11:45:00,100.06,100.095,99.852,99.903,1875866349.0
2005-11-21 12:00:00,99.905,100.0,99.872,99.993,1783539861.0
2005-11-21 12:15:00,99.99,100.036,99.936,100.03,1802494205.0
2005-11-21 12:30:00,100.035,100.075,100.0,100.02,2223082759.0
2005-11-21 12:45:00,100.01,100.09,99.975,100.01,2442135725.0
2005-11-21 13:00:00,100.01,100.055,99.97,100.0,1536024212.0
2005-11-21 13:15:00,100.0,100.06,99.995,100.04,1899439085.0
2005-11-21 13:30:00,100.03,100.091,100.0,100.09,1183957350.0
2005-11-21 13:45:00,100.083,100.105,100.035,100.042,1154112597.0
2005-11-21 14:00:00,100.05,100.065,99.937,99.952,2917762466.0
2005-11-21 14:15:00,99.955,99.96,99.862,99.95,1035927926.0
2005-11-21 14:30:00,99.942,99.985,99.91,99.975,1536270565.0
2005-11-21 14:45:00,99.975,99.98,99.905,99.91,1017575070.0
2005-11-21 15:00:00,99.91,99.911,99.79,99.81,2566459674.0
2005-11-21 15:15:00,99.825,99.975,99.752,99.895,1593374283.0
2005-11-21 15:30:00,99.905,100.095,99.905,100.095,2904973203.0
2005-11-21 15:45:00,100.095,100.285,100.075,100.215,975324243.0
2005-11-21 16:00:00,100.225,100.293,100.12,100.15,1287557424.0
2005-11-21 16:15:00,100.16,100.25,100.115,100.227,1278979226.0
2005-11-21 16:30:00,100.23,100.31,100.193,100.193,1586932076.0
2005-11-21 16:45:00,100.195,100.35,100.195,100.27,1490173056.0
2005-11-21 17:00:00,100.27,100.335,100.175,100.302,1918520829.0
2005-11-21 17:15:00,100.315,100.385,100.2,100.27,1702982152.0
2005-11-21 17:30:00,100.262,100.363,100.182,100.32,1716142633.0
2005-11-21 17:45:00,100.325,100.365,100.195,100.295,1126848051.0
2005-11-21 18:00:00,100.29,100.485,100.275,100.475,1656218894.0
2005-11-21 18:15:00,100.47,100.72,100.47,100.62,1420637464.0
2005-11-21 18:30:00,100.618,100.66,100.552,100.65,1102007317.0
2005-11-21 18:45:00,100.645,100.713,100.603,100.685,1697066486.0
2005-11-21 19:00:00,100.68,100.765,100.66,100.715,2058393617.0
2005-11-21 19:15:00,100.712,100.73,100.565,100.645,1259357165.0
2005-11-21 19:30:00,100.645,100.685,100.605,100.657,1281408558.0
2005-11-21 19:45:00,100.66,100.782,100.635,100.735,1143638265.0
2005-11-21 20:00:00,100.75,100.75,100.619,100.633,1854990171.0
2005-11-21 20:15:00,100.625,100.67,100.575,100.615,1081368845.0
2005-11-21 20:30:00,100.61,100.645,100.575,100.64,1561884553.0
2005-11-21 20:45:00,100.645,100.657,100.61,100.632,1153091630.0
2005-11-21 21:00:00,100.632,100.632,100.537,100.555,1402704825.0
2005-11-21 21:15:00,100.575,100.595,100.53,100.595,1461688159.0
2005-11-21 21:30:00,100.582,100.625,100.445,100.445,1511234251.0
2005-11-21 21:45:00,100.445,100.514,100.425,100.443,1922855891.0
2005-11-21 22:00:00,100.45,100.527,100.447,100.473,1045882544.0
2005-11-21 22:15:00,100.473,100.583,100.435,100.58,1176087752.0
2005-11-21 22:30:00,100.575,100.585,100.495,100.503,1273759024.0
2005-11-21 22:45:00,100.503,100.53,100.446,100.485,962797439.0
2005-11-21 23:00:00,100.482,100.535,100.465,100.517,1410386845.0
2005-11-21 23:15:00,100.535,100.565,100.515,100.56,974665962.0
2005-11-21 23:30:00,100.557,100.615,100.55,100.61,921776756.0
2005-11-21 23:45:00,100.61,100.665,100.573,100.64,1256572870.0
2005-11-22 00:00:00,100.645,100.645,100.635,100.64,16243242.0
2005-11-22 00:30:00,100.595,100.65,100.582,100.63,500276318.0
2005-11-22 00:45:00,100.635,100.665,100.615,100.665,1478811901.0
2005-11-22 01:00:00,100.66,100.703,100.65,100.685,485426098.0
2005-11-22 01:15:00,100.695,100.712,100.686,100.695,879633546.0
2005-11-22 01:30:00,100.7,100.72,100.665,100.665,1340432309.0
2005-11-22 01:45:00,100.652,100.71,100.64,100.695,1287019732.0
2005-11-22 02:00:00,100.695,100.695,100.56,100.562,1313852429.0
2005-11-22 02:15:00,100.575,100.625,100.555,100.613,1003582694.0
2005-11-22 02:30:00,100.605,100.626,100.54,100.575,812153706.0
2005-11-22 02:45:00,100.565,100.61,100.557,100.61,269908551.0
2005-11-22 03:00:00,100.615,100.705,100.575,100.665,1432268331.0
2005-11-22 03:15:00,100.66,100.675,100.565,100.565,374060368.0
2005-11-22 03:30:00,100.595,100.69,100.575,100.67,620203676.0
2005-11-22 03:45:00,100.68,100.685,100.64,100.675,341392563.0
2005-11-22 04:00:00,100.665,100.71,100.635,100.68,1270842046.0
2005-11-22 04:15:00,100.68,100.685,100.585,100.587,917821594.0
2005-11-22 04:30:00,100.59,100.605,100.52,100.565,958696561.0
2005-11-22 04:45:00,100.547,100.595,100.525,100.562,1412570280.0
2005-11-22 05:00:00,100.565,100.595,100.505,100.543,949752141.0
2005-11-22 05:15:00,100.543,100.595,100.505,100.575,1270214558.0
2005-11-22 05:30:00,100.58,100.605,100.545,100.593,1123876525.0
2005-11-22 05:45:00,100.593,100.623,100.585,100.6,1072769282.0
2005-11-22 06:00:00,100.593,100.605,100.545,100.565,1900770968.0
2005-11-22 06:15:00,100.565,100.58,100.505,100.512,1539892170.0
2005-11-22 06:30:00,100.525,100.555,100.51,100.555,1488825000.0
2005-11-22 06:45:00,100.535,100.575,100.525,100.562,1387817969.0
2005-11-22 07:00:00,100.562,100.595,100.536,100.575,1147748602.0
2005-11-22 07:15:00,100.57,100.595,100.528,100.57,1539397577.0
2005-11-22 07:30:00,100.575,100.585,100.51,100.565,1081684384.0
2005-11-22 07:45:00,100.573,100.61,100.52,100.61,1849257078.0
2005-11-22 08:00:00,100.595,100.624,100.541,100.58,1136122657.0
2005-11-22 08:15:00,100.577,100.582,100.515,100.565,1360596459.0
2005-11-22 08:30:00,100.565,100.59,100.525,100.582,1302981338.0
2005-11-22 08:45:00,100.585,100.588,100.505,100.57,2063888482.0
2005-11-22 09:00:00,100.575,100.595,100.497,100.575,1711712107.0
2005-11-22 09:15:00,100.58,100.602,100.535,100.598,1093572631.0
2005-11-22 09:30:00,100.6,100.638,100.574,100.59,1455916576.0
2005-11-22 09:45:00,100.595,100.595,100.53,100.54,1597416884.0
2005-11-22 10:00:00,100.545,100.625,100.49,100.575,1155391442.0
2005-11-22 10:15:00,100.57,100.59,100.505,100.552,1723079162.0
2005-11-22 10:30:00,100.56,100.665,100.532,100.665,1774716000.0
2005-11-22 10:45:00,100.652,100.666,100.599,100.66,1950358261.0
2005-11-22 11:00:00,100.66,100.723,100.625,100.715,1492370726.0
2005-11-22 11:15:00,100.713,100.729,100.665,100.69,1635298117.0
2005-11-22 11:30:00,100.687,100.785,100.665,100.73,1293953686.0
2005-11-22 11:45:00,100.72,100.79,100.685,100.745,1314004627.0
2005-11-22 12:00:00,100.735,100.75,100.678,100.695,988760050.0
2005-11-22 12:15:00,100.695,100.704,100.635,100.635,2805777803.0
2005-11-22 12:30:00,100.625,100.655,100.585,100.655,1619963802.0
2005-11-22 12:45:00,100.64,100.755,100.628,100.7,2473455324.0
2005-11-22 13:00:00,100.7,100.803,100.67,100.795,994380947.0
2005-11-22 13:15:00,100.795,100.885,100.773,100.872,1531603079.0
2005-11-22 13:30:00,100.88,100.905,100.803,100.845,1010679428.0
2005-11-22 13:45:00,100.842,100.9,100.745,100.79,2876380872.0
2005-11-22 14:00:00,100.782,100.782,100.565,100.683,1175580588.0
2005-11-22 14:15:00,100.69,100.805,100.69,100.76,1194009737.0
2005-11-22 14:30:00,100.77,100.86,100.702,100.86,1854257679.0
2005-11-22 14:45:00,100.86,100.935,100.82,100.9,1584928430.0
2005-11-22 15:00:00,100.9,100.935,100.83,100.84,2409162061.0
2005-11-22 15:15:00,100.85,100.925,100.8,100.915,2192432649.0
2005-11-22 15:30:00,100.91,101.02,100.895,100.98,1801336983.0
2005-11-22 15:45:00,100.983,101.012,100.855,100.905,1825226554.0
2005-11-22 16:00:00,100.903,100.911,100.795,100.8,1860330630.0
2005-11-22 16:15:00,100.805,100.93,100.804,100.91,1387577516.0
2005-11-22 16:30:00,100.905,101.025,100.88,100.993,2627061633.0
2005-11-22 16:45:00,100.985,101.03,100.898,100.952,1082054953.0
2005-11-22 17:00:00,100.96,101.07,100.897,101.045,1471831119.0
2005-11-22 17:15:00,101.055,101.085,100.852,100.925,1709975042.0
2005-11-22 17:30:00,100.923,101.025,100.923,100.995,1626043122.0
2005-11-22 17:45:00,100.998,101.24,100.95,101.215,1572989563.0
2005-11-22 18:00:00,101.21,101.23,101.125,101.185,1593161284.0
2005-11-22 18:15:00,101.19,101.2,101.115,101.16,1326535179.0
2005-11-22 18:30:00,101.155,101.245,101.115,101.17,1800719719.0
2005-11-22 18:45:00,101.17,101.295,101.155,101.25,1074459905.0
2005-11-22 19:00:00,101.255,101.32,101.185,101.26,1813581487.0
2005-11-22 19:15:00,101.26,101.278,101.169,101.215,2023272592.0
2005-11-22 19:30:00,101.215,101.415,101.18,101.392,1645399836.0
2005-11-22 19:45:00,101.4,101.417,101.302,101.325,1272393464.0
2005-11-22 20:00:00,101.315,101.345,101.261,101.3,2062155219.0
2005-11-22 20:15:00,101.29,101.365,101.285,101.35,1255837605.0
2005-11-22 20:30:00,101.355,101.415,101.315,101.34,2134307498.0
2005-11-22 20:45:00,101.34,101.365,101.315,101.32,1384883985.0
2005-11-22 21:00:00,101.323,101.42,101.26,101.333,1642366309.0
2005-11-22 21:15:00,101.337,101.393,101.145,101.242,1213436716.0
2005-11-22 21:30:00,101.255,101.255,101.093,101.117,1050702804.0
2005-11-22 21:45:00,101.12,101.273,101.08,101.212,1559362291.0
2005-11-22 22:00:00,101.225,101.275,101.173,101.232,977670065.0
2005-11-22 22:15:00,101.233,101.285,101.15,101.15,1931345652.0
2005-11-22 22:30:00,101.15,101.204,101.15,101.2,1307738491.0
2005-11-22 22:45:00,101.195,101.206,101.118,101.125,1446382523.0
2005-11-22 23:00:00,101.125,101.15,101.09,101.107,1327169895.0
2005-11-22 23:15:00,101.12,101.12,101.04,101.04,1627132158.0
2005-11-22 23:30:00,101.042,101.075,101.013,101.035,1726181075.0
2005-11-22 23:45:00,101.017,101.108,101.017,101.09,2939757436.0
2005-11-23 00:00:00,101.095,101.105,101.09,101.1,57750627.0
2005-11-23 01:00:00,101.085,101.14,101.053,101.125,1591899269.0
2005-11-23 01:15:00,101.13,101.185,101.082,101.165,1149561979.0
2005-11-23 01:30:00,101.16,101.196,101.13,101.145,801110695.0
2005-11-23 01:45:00,101.185,101.23,101.185,101.21,664536307.0
2005-11-23 02:00:00,101.21,101.225,101.162,101.175,653563572.0
2005-11-23 02:15:00,101.135,101.39,101.135,101.38,785936654.0
2005-11-23 02:30:00,101.385,101.435,101.324,101.41,1156833477.0
2005-11-23 02:45:00,101.405,101.405,101.333,101.37,1670227637.0
2005-11-23 03:00:00,101.365,101.385,101.29,101.305,1878619817.0
2005-11-23 03:15:00,101.305,101.32,101.24,101.253,827643483.0
2005-11-23 03:30:00,101.255,101.255,101.145,101.183,657374844.0
2005-11-23 03:45:00,101.188,101.197,101.145,101.195,864878044.0
2005-11-23 04:00:00,101.19,101.196,101.135,101.147,2855974937.0
2005-11-23 04:15:00,101.165,101.177,101.123,101.152,1730597177.0
2005-11-23 04:30:00,101.15,101.215,101.144,101.18,1683761266.0
2005-11-23 04:45:00,101.167,101.224,101.145,101.185,1322732359.0
2005-11-23 05:00:00,101.185,101.215,101.155,101.185,1427842207.0
2005-11-23 05:15:00,101.19,101.201,101.16,101.16,1292841181.0
2005-11-23 05:30:00,101.16,101.175,101.103,101.113,1750366863.0
2005-11-23 05:45:00,101.112,101.135,101.05,101.075,885023557.0
2005-11-23 06:00:00,101.062,101.063,101.001,101.02,1566694096.0
2005-11-23 06:15:00,101.017,101.052,100.959,101.005,1035885891.0
2005-11-23 06:30:00,100.992,101.053,100.975,100.997,1176059358.0
2005-11-23 06:45:00,100.993,101.045,100.975,101.013,1455975486.0
2005-11-23 07:00:00,101.01,101.085,100.97,101.04,1374470330.0
2005-11-23 07:15:00,101.04,101.085,101.03,101.065,2086581936.0
2005-11-23 07:30:00,101.06,101.06,100.995,101.04,1200421189.0
2005-11-23 07:45:00,101.05,101.065,101.003,101.035,2136584727.0
2005-11-23 08:00:00,101.045,101.06,100.87,100.9,1286513735.0
2005-11-23 08:15:00,100.892,101.075,100.892,101.055,1619761098.0
2005-11-23 08:30:00,101.055,101.13,101.007,101.1,1915800402.0
2005-11-23 08:45:00,101.1,101.1,101.008,101.045,1879896806.0
2005-11-23 09:00:00,101.04,101.04,100.87,100.88,1069092289.0
2005-11-23 09:15:00,100.88,100.98,100.855,100.895,1833447445.0
2005-11-23 09:30:00,100.9,101.018,100.845,101.0,1340962178.0
2005-11-23 09:45:00,100.995,100.995,100.915,100.93,1627065370.0
2005-11-23 10:00:00,100.935,100.95,100.825,100.878,1532500998.0
2005-11-23 10:15:00,100.875,100.92,100.725,100.803,1630455695.0
2005-11-23 10:30:00,100.805,100.883,100.75,100.855,1669095506.0
2005-11-23 10:45:00,100.845,100.925,100.733,100.74,1443332205.0
2005-11-23 11:00:00,100.732,100.943,100.725,100.875,1083057338.0
2005-11-23 11:15:00,100.883,100.99,100.87,100.965,2588665685.0
2005-11-23 11:30:00,100.97,101.02,100.927,100.965,1399614302.0
2005-11-23 11:45:00,100.96,101.115,100.945,101.063,1870925099.0
2005-11-23 12:00:00,101.065,101.13,101.012,101.043,1833669271.0
2005-11-23 12:15:00,101.04,101.062,100.989,101.02,1766638750.0
2005-11-23 12:30:00,101.025,101.069,100.958,100.97,2180696958.0
2005-11-23 12:45:00,100.96,100.992,100.935,100.97,2421171903.0
2005-11-23 13:00:00,100.97,101.105,100.955,101.06,1559996400.0
2005-11-23 13:15:00,101.06,101.172,101.045,101.17,1834261725.0
2005-11-23 13:30:00,101.16,101.205,101.1,101.12,1183057129.0
2005-11-23 13:45:00,101.113,101.125,101.0,101.002,1019509222.0
2005-11-23 14:00:00,101.01,101.023,100.897,100.952,2846049511.0
2005-11-23 14:15:00,100.955,101.0,100.906,101.0,1009080591.0
2005-11-23 14:30:00,100.992,101.195,100.955,101.195,1519693724.0
2005-11-23 14:45:00,101.195,101.23,101.142,101.16,998362726.0
2005-11-23 15:00:00,101.16,101.183,101.105,101.12,2485999615.0
2005-11-23 15:15:00,101.135,101.152,101.1,101.115,1663725774.0
2005-11-23 15:30:00,101.125,101.235,101.09,101.225,2737155016.0
2005-11-23 15:45:00,101.225,101.25,101.045,101.095,995402538.0
2005-11-23 16:00:00,101.105,101.105,100.992,101.05,1361125950.0
2005-11-23 16:15:00,101.05,101.105,101.003,101.027,1280618066.0
2005-11-23 16:30:00,101.03,101.1,100.943,101.013,1620798288.0
2005-11-23 16:45:00,101.015,101.053,100.833,100.94,1508103694.0
2005-11-23 17:00:00,100.94,101.025,100.891,100.952,1904049752.0
2005-11-23 17:15:00,100.965,101.06,100.95,101.04,1766710136.0
2005-11-23 17:30:00,101.032,101.074,100.965,101.04,1699976827.0
2005-11-23 17:45:00,101.045,101.29,100.998,101.285,1132228904.0
2005-11-23 18:00:00,101.28,101.3,101.165,101.185,1616482866.0
2005-11-23 18:15:00,101.18,101.275,101.15,101.25,1439298661.0
2005-11-23 18:30:00,101.248,101.347,101.198,101.34,1115197767.0
2005-11-23 18:45:00,101.335,101.373,101.252,101.305,1749755875.0
2005-11-23 19:00:00,101.3,101.327,101.235,101.235,2127956700.0
2005-11-23 19:15:00,101.232,101.265,101.185,101.245,1307735447.0
2005-11-23 19:30:00,101.245,101.267,101.175,101.237,1407866005.0
2005-11-23 19:45:00,101.24,101.34,101.215,101.315,1107901269.0
2005-11-23 20:00:00,101.33,101.357,101.275,101.293,1879926346.0
2005-11-23 20:15:00,101.285,101.415,101.275,101.385,1088478814.0
2005-11-23 20:30:00,101.38,101.455,101.355,101.43,1526832855.0
2005-11-23 20:45:00,101.435,101.455,101.385,101.412,1166030456.0
2005-11-23 21:00:00,101.412,101.448,101.321,101.355,1340061999.0
2005-11-23 21:15:00,101.375,101.395,101.293,101.355,1473055887.0
2005-11-23 21:30:00,101.342,101.35,101.285,101.325,1515081589.0
2005-11-23 21:45:00,101.325,101.36,101.285,101.313,1885290204.0
2005-11-23 22:00:00,101.32,101.325,101.245,101.263,1099606536.0
2005-11-23 22:15:00,101.263,101.295,101.19,101.19,1099397772.0
2005-11-23 22:30:00,101.185,101.236,101.141,101.223,1278958347.0
2005-11-23 22:45:00,101.223,101.282,101.185,101.255,986562615.0
2005-11-23 23:00:00,101.252,101.265,101.195,101.227,1437895546.0
2005-11-23 23:15:00,101.245,101.245,101.225,101.24,949436266.0
2005-11-23 23:30:00,101.23,101.245,101.227,101.24,901993783.0
2005-11-23 23:45:00,101.24,101.245,101.195,101.235,1293944497.0
2005-11-24 00:00:00,101.245,101.245,101.235,101.24,15491291.0
2005-11-24 01:30:00,101.233,101.305,101.225,101.265,863349969.0
2005-11-24 01:45:00,101.252,101.32,101.24,101.305,1269591092.0
2005-11-24 02:00:00,101.305,101.335,101.272,101.272,1312010282.0
2005-11-24 02:15:00,101.285,101.355,101.282,101.353,1865611284.0
2005-11-24 02:30:00,101.343,101.348,101.184,101.245,1452646762.0
2005-11-24 02:45:00,101.245,101.252,101.155,101.185,1804023852.0
2005-11-24 03:00:00,101.19,101.24,101.165,101.215,1714990018.0
2005-11-24 03:15:00,101.22,101.262,101.165,101.195,1121913540.0
2005-11-24 03:30:00,101.19,101.278,101.155,101.195,797673405.0
2005-11-24 03:45:00,101.23,101.25,101.155,101.185,635495901.0
2005-11-24 04:00:00,101.175,101.239,101.152,101.22,1317697698.0
2005-11-24 04:15:00,101.22,101.235,101.172,101.19,839671387.0
2005-11-24 04:30:00,101.2,101.251,101.19,101.225,960542124.0
2005-11-24 04:45:00,101.207,101.225,101.175,101.192,1466705468.0
2005-11-24 05:00:00,101.195,101.225,101.145,101.183,1006807423.0
2005-11-24 05:15:00,101.183,101.215,101.145,101.205,1268953788.0
2005-11-24 05:30:00,101.21,101.245,101.185,101.213,1075135015.0
2005-11-24 05:45:00,101.213,101.251,101.205,101.25,1136173872.0
2005-11-24 06:00:00,101.243,101.25,101.165,101.225,1863401725.0
2005-11-24 06:15:00,101.225,101.241,101.17,101.212,1485352238.0
2005-11-24 06:30:00,101.225,101.245,101.192,101.245,1504230985.0
2005-11-24 06:45:00,101.225,101.247,101.185,101.222,1322123093.0
2005-11-24 07:00:00,101.222,101.24,101.215,101.235,1198171152.0
2005-11-24 07:15:00,101.23,101.264,101.185,101.25,1531745393.0
2005-11-24 07:30:00,101.255,101.28,101.205,101.235,1077183798.0
2005-11-24 07:45:00,101.243,101.35,101.195,101.34,1967730023.0
2005-11-24 08:00:00,101.335,101.39,101.303,101.37,1102270900.0
2005-11-24 08:15:00,101.367,101.385,101.295,101.375,1411599896.0
2005-11-24 08:30:00,101.375,101.395,101.305,101.342,1321302990.0
2005-11-24 08:45:00,101.345,101.383,101.296,101.36,2081626032.0
2005-11-24 09:00:00,101.365,101.375,101.285,101.315,1782735759.0
2005-11-24 09:15:00,101.32,101.341,101.255,101.328,1107267062.0
2005-11-24 09:30:00,101.33,101.345,101.254,101.3,1458257987.0
2005-11-24 09:45:00,101.305,101.31,101.18,101.21,1596717810.0
2005-11-24 10:00:00,101.215,101.225,101.141,101.155,1121904271.0
2005-11-24 10:15:00,101.15,101.244,101.125,101.212,1655280899.0
2005-11-24 10:30:00,101.22,101.265,101.195,101.265,1783465490.0
2005-11-24 10:45:00,101.252,101.385,101.249,101.36,1882908752.0
2005-11-24 11:00:00,101.36,101.547,101.337,101.535,1501932811.0
2005-11-24 11:15:00,101.533,101.536,101.315,101.37,1610911159.0
2005-11-24 11:30:00,101.367,101.399,101.28,101.38,1302855262.0
2005-11-24 11:45:00,101.37,101.465,101.36,101.445,1333186328.0
2005-11-24 12:00:00,101.435,101.475,101.365,101.475,986289022.0
2005-11-24 12:15:00,101.475,101.475,101.385,101.395,2717602030.0
2005-11-24 12:30:00,101.385,101.386,101.28,101.375,1621510937.0
2005-11-24 12:45:00,101.36,101.365,101.28,101.28,2432231349.0
2005-11-24 13:00:00,101.28,101.4,101.275,101.365,979528307.0
2005-11-24 13:15:00,101.365,101.383,101.276,101.342,1483698640.0
2005-11-24 13:30:00,101.35,101.418,101.338,101.375,1033877077.0
2005-11-24 13:45:00,101.372,101.473,101.365,101.43,2741201013.0
2005-11-24 14:00:00,101.422,101.435,101.35,101.353,1034049003.0
2005-11-24 14:15:00,101.36,101.485,101.345,101.43,1199790716.0
2005-11-24 14:30:00,101.44,101.495,101.422,101.48,1823603723.0
2005-11-24 14:45:00,101.48,101.505,101.4,101.46,1543920300.0
2005-11-24 15:00:00,101.46,101.52,101.382,101.48,2537159759.0
2005-11-24 15:15:00,101.49,101.5,101.43,101.445,2271060316.0
2005-11-24 15:30:00,101.44,101.54,101.425,101.44,1764123806.0
2005-11-24 15:45:00,101.443,101.445,101.385,101.425,1913291385.0
2005-11-24 16:00:00,101.423,101.475,101.409,101.45,1802351733.0
2005-11-24 16:15:00,101.455,101.58,101.43,101.53,1376793100.0
2005-11-24 16:30:00,101.525,101.558,101.47,101.483,2660811901.0
2005-11-24 16:45:00,101.475,101.525,101.453,101.472,1084884078.0
2005-11-24 17:00:00,101.48,101.482,101.395,101.435,1427788339.0
2005-11-24 17:15:00,101.445,101.5,101.405,101.425,1701978627.0
2005-11-24 17:30:00,101.423,101.472,101.395,101.425,1541559162.0
2005-11-24 17:45:00,101.428,101.43,101.365,101.395,1514545146.0
2005-11-24 18:00:00,101.39,101.415,101.308,101.325,1618720410.0
2005-11-24 18:15:00,101.33,101.414,101.318,101.4,1348767973.0
2005-11-24 18:30:00,101.395,101.534,101.38,101.44,1946225653.0
2005-11-24 18:45:00,101.44,101.47,101.36,101.43,1054147892.0
2005-11-24 19:00:00,101.435,101.475,101.4,101.45,1848072390.0
2005-11-24 19:15:00,101.45,101.526,101.435,101.505,1952011728.0
2005-11-24 19:30:00,101.505,101.515,101.455,101.482,1639351374.0
2005-11-24 19:45:00,101.49,101.505,101.445,101.485,1285790533.0
2005-11-24 20:00:00,101.475,101.496,101.445,101.49,2167547523.0
2005-11-24 20:15:00,101.48,101.49,101.435,101.49,1221378594.0
2005-11-24 20:30:00,101.495,101.505,101.441,101.46,2166707446.0
2005-11-24 20:45:00,101.46,101.472,101.435,101.44,1395260196.0
2005-11-24 21:00:00,101.443,101.473,101.398,101.453,1433038639.0
2005-11-24 21:15:00,101.457,101.505,101.405,101.422,1102852712.0
2005-11-24 21:30:00,101.435,101.45,101.385,101.437,1030018027.0
2005-11-24 21:45:00,101.44,101.452,101.405,101.452,1541704092.0
2005-11-24 22:00:00,101.465,101.468,101.422,101.442,843046334.0
2005-11-24 22:15:00,101.443,101.48,101.415,101.46,1714158676.0
2005-11-24 22:30:00,101.46,101.48,101.415,101.43,1286376506.0
2005-11-24 22:45:00,101.425,101.466,101.415,101.445,1431578124.0
2005-11-24 23:00:00,101.445,101.465,101.405,101.437,1345202227.0
2005-11-24 23:15:00,101.45,101.455,101.395,101.43,1672257853.0
2005-11-24 23:30:00,101.432,101.471,101.413,101.435,1724687958.0
2005-11-24 23:45:00,101.417,101.46,101.38,101.43,2870714059.0
2005-11-25 00:00:00,101.435,101.445,101.43,101.44,62992728.0
2005-11-25 00:30:00,101.433,101.445,101.395,101.415,263700866.0
2005-11-25 00:45:00,101.415,101.425,101.393,101.415,1830093673.0
2005-11-25 01:00:00,101.42,101.493,101.415,101.435,1664794063.0
2005-11-25 01:15:00,101.44,101.475,101.395,101.475,1123383730.0
2005-11-25 01:30:00,101.47,101.613,101.462,101.555,780110908.0
2005-11-25 01:45:00,101.595,101.665,101.57,101.645,636767477.0
2005-11-25 02:00:00,101.63,101.687,101.605,101.617,2820059534.0
2005-11-25 02:15:00,101.635,101.685,101.605,101.662,1725717798.0
2005-11-25 02:30:00,101.66,101.725,101.653,101.71,1635031759.0
2005-11-25 02:45:00,101.697,101.722,101.633,101.645,1369107330.0
2005-11-25 03:00:00,101.645,101.66,101.59,101.625,1408047001.0
2005-11-25 03:15:00,101.63,101.645,101.56,101.61,1315575856.0
2005-11-25 03:30:00,101.61,101.653,101.515,101.553,1595055874.0
2005-11-25 03:45:00,101.552,101.61,101.552,101.585,801503782.0
2005-11-25 04:00:00,101.572,101.635,101.572,101.61,1566843314.0
2005-11-25 04:15:00,101.607,101.627,101.548,101.605,1043548627.0
2005-11-25 04:30:00,101.592,101.627,101.555,101.627,1119875433.0
2005-11-25 04:45:00,101.623,101.635,101.565,101.593,1444496091.0
2005-11-25 05:00:00,101.59,101.695,101.59,101.65,1362434617.0
2005-11-25 05:15:00,101.65,101.665,101.599,101.665,2202151567.0
2005-11-25 05:30:00,101.66,101.675,101.605,101.65,1223458606.0
2005-11-25 05:45:00,101.66,101.665,101.608,101.645,2259040650.0
2005-11-25 06:00:00,101.655,101.695,101.625,101.63,1302124962.0
2005-11-25 06:15:00,101.622,101.64,101.579,101.625,1610312492.0
2005-11-25 06:30:00,101.625,101.64,101.597,101.64,1991778232.0
2005-11-25 06:45:00,101.64,101.65,101.584,101.635,1860282595.0
2005-11-25 07:00:00,101.63,101.651,101.605,101.62,1030904457.0
2005-11-25 07:15:00,101.62,101.68,101.585,101.645,1927630719.0
2005-11-25 07:30:00,101.65,101.681,101.605,101.64,1337504127.0
2005-11-25 07:45:00,101.635,101.671,101.625,101.64,1619287128.0
2005-11-25 08:00:00,101.645,101.652,101.565,101.628,1508485079.0
2005-11-25 08:15:00,101.625,101.665,101.605,101.653,1512149825.0
2005-11-25 08:30:00,101.655,101.658,101.605,101.625,1713938714.0
2005-11-25 08:45:00,101.615,101.655,101.602,101.65,1464525361.0
2005-11-25 09:00:00,101.642,101.66,101.589,101.645,1067463220.0
2005-11-25 09:15:00,101.653,101.691,101.63,101.635,2700427796.0
2005-11-25 09:30:00,101.64,101.69,101.58,101.665,1358104079.0
2005-11-25 09:45:00,101.66,101.685,101.575,101.653,1805070027.0
2005-11-25 10:00:00,101.655,101.68,101.609,101.653,1979122113.0
2005-11-25 10:15:00,101.65,101.735,101.64,101.66,1740566353.0
2005-11-25 10:30:00,101.665,101.693,101.588,101.64,2289047671.0
2005-11-25 10:45:00,101.63,101.705,101.605,101.67,2496588721.0
2005-11-25 11:00:00,101.67,101.768,101.638,101.76,1605371602.0
2005-11-25 11:15:00,101.76,101.795,101.675,101.76,1871366518.0
2005-11-25 11:30:00,101.75,101.8,101.675,101.74,1258073282.0
2005-11-25 11:45:00,101.733,101.778,101.687,101.712,1011990813.0
2005-11-25 12:00:00,101.72,101.765,101.675,101.692,2730797227.0
2005-11-25 12:15:00,101.695,101.77,101.68,101.73,1052795229.0
2005-11-25 12:30:00,101.722,101.808,101.722,101.775,1458829537.0
2005-11-25 12:45:00,101.775,101.78,101.71,101.75,971581944.0
2005-11-25 13:00:00,101.75,101.81,101.75,101.79,2405024406.0
2005-11-25 13:15:00,101.805,101.875,101.753,101.855,1639907687.0
2005-11-25 13:30:00,101.865,101.94,101.865,101.885,2625560101.0
2005-11-25 13:45:00,101.885,101.92,101.8,101.805,963342368.0
2005-11-25 14:00:00,101.815,101.815,101.715,101.77,1336175379.0
2005-11-25 14:15:00,101.78,101.855,101.743,101.767,1329998826.0
2005-11-25 14:30:00,101.77,101.82,101.75,101.783,1626349784.0
2005-11-25 14:45:00,101.785,101.94,101.785,101.94,1484357521.0
2005-11-25 15:00:00,101.94,102.022,101.897,102.022,1819861316.0
2005-11-25 15:15:00,102.035,102.035,101.955,101.99,1739558399.0
2005-11-25 15:30:00,101.982,102.135,101.979,102.09,1649385466.0
2005-11-25 15:45:00,102.095,102.185,102.068,102.165,1117896383.0
2005-11-25 16:00:00,102.16,102.251,102.15,102.205,1560451413.0
2005-11-25 16:15:00,102.2,102.228,102.14,102.18,1515015943.0
2005-11-25 16:30:00,102.178,102.193,102.065,102.14,1095423264.0
2005-11-25 16:45:00,102.135,102.32,102.103,102.255,1818507585.0
2005-11-25 17:00:00,102.25,102.335,102.135,102.295,2093819922.0
2005-11-25 17:15:00,102.292,102.375,102.285,102.345,1358953810.0
2005-11-25 17:30:00,102.345,102.36,102.29,102.327,1363122339.0
2005-11-25 17:45:00,102.33,102.435,102.265,102.435,1105436909.0
2005-11-25 18:00:00,102.45,102.455,102.322,102.373,1937178202.0
2005-11-25 18:15:00,102.365,102.385,102.305,102.365,1084946935.0
2005-11-25 18:30:00,102.36,102.418,102.299,102.35,1499462567.0
2005-11-25 18:45:00,102.355,102.396,102.29,102.312,1198833573.0
2005-11-25 19:00:00,102.292,102.37,102.265,102.265,1357369847.0
2005-11-25 19:15:00,102.285,102.325,102.27,102.325,1530785064.0
2005-11-25 19:30:00,102.312,102.405,102.295,102.345,1476302232.0
2005-11-25 19:45:00,102.345,102.42,102.335,102.393,1854925027.0
2005-11-25 20:00:00,102.4,102.415,102.345,102.373,1107033815.0
2005-11-25 20:15:00,102.373,102.38,102.3,102.3,1047712887.0
2005-11-25 20:30:00,102.295,102.31,102.235,102.253,1304711314.0
2005-11-25 20:45:00,102.253,102.313,102.22,102.255,981304186.0
2005-11-25 21:00:00,102.252,102.275,102.205,102.207,1466669437.0
2005-11-25 21:15:00,102.225,102.255,102.207,102.25,937177609.0
2005-11-25 21:30:00,102.24,102.301,102.23,102.28,930709310.0
2005-11-25 21:45:00,102.28,102.325,102.243,102.315,1309497584.0
2005-11-25 22:00:00,102.325,102.325,102.215,102.225,573090411.0
2005-11-25 22:15:00,102.185,102.238,102.185,102.23,768906267.0
2005-11-25 22:30:00,102.235,102.315,102.195,102.24,1120932977.0
2005-11-25 22:45:00,102.235,102.263,102.205,102.26,1675032764.0
2005-11-25 23:00:00,102.255,102.265,102.245,102.255,1893781722.0
2005-11-25 23:15:00,102.255,102.265,102.215,102.253,1475778220.0
2005-11-25 23:30:00,102.263,102.265,102.245,102.265,1824092013.0
2005-11-25 23:45:00,102.252,102.265,102.245,102.255,1256894785.0
2005-11-28 00:15:00,102.26,102.34,102.26,102.31,190498031.0
2005-11-28 00:30:00,102.295,102.35,102.285,102.31,1151497100.0
2005-11-28 00:45:00,102.297,102.334,102.145,102.215,1320480548.0
2005-11-28 01:00:00,102.215,102.345,102.211,102.34,1331164127.0
2005-11-28 01:15:00,102.34,102.435,102.308,102.435,1295824538.0
2005-11-28 01:30:00,102.428,102.444,102.375,102.42,1321261477.0
2005-11-28 01:45:00,102.415,102.475,102.375,102.455,1850538834.0
2005-11-28 02:00:00,102.455,102.489,102.419,102.475,1850782413.0
2005-11-28 02:15:00,102.48,102.516,102.435,102.478,1313336648.0
2005-11-28 02:30:00,102.485,102.516,102.46,102.48,1316980104.0
2005-11-28 02:45:00,102.48,102.515,102.405,102.445,1346851039.0
2005-11-28 03:00:00,102.445,102.486,102.405,102.467,1334231018.0
2005-11-28 03:15:00,102.48,102.48,102.385,102.455,1122252041.0
2005-11-28 03:30:00,102.47,102.502,102.435,102.502,548180308.0
2005-11-28 03:45:00,102.51,102.534,102.48,102.51,646233593.0
2005-11-28 04:00:00,102.515,102.535,102.5,102.512,1282691096.0
2005-11-28 04:15:00,102.525,102.533,102.455,102.473,1834724123.0
2005-11-28 04:30:00,102.463,102.521,102.461,102.505,1437857926.0
2005-11-28 04:45:00,102.505,102.537,102.485,102.495,1868664076.0
2005-11-28 05:00:00,102.5,102.52,102.485,102.495,1639323356.0
2005-11-28 05:15:00,102.5,102.52,102.455,102.505,1108844006.0
2005-11-28 05:30:00,102.5,102.538,102.465,102.465,773137698.0
2005-11-28 05:45:00,102.505,102.515,102.455,102.455,575988598.0
2005-11-28 06:00:00,102.445,102.507,102.435,102.49,1357251547.0
2005-11-28 06:15:00,102.49,102.507,102.457,102.49,947399947.0
2005-11-28 06:30:00,102.49,102.515,102.475,102.495,924381847.0
2005-11-28 06:45:00,102.477,102.516,102.425,102.502,1497482368.0
2005-11-28 07:00:00,102.505,102.527,102.445,102.483,998937776.0
2005-11-28 07:15:00,102.483,102.52,102.465,102.505,1379624035.0
2005-11-28 07:30:00,102.51,102.515,102.465,102.493,1096665769.0
2005-11-28 07:45:00,102.493,102.512,102.467,102.5,1125304542.0
2005-11-28 08:00:00,102.493,102.505,102.425,102.495,1839989785.0
2005-11-28 08:15:00,102.495,102.53,102.432,102.452,1456849350.0
2005-11-28 08:30:00,102.465,102.514,102.452,102.505,1546341196.0
2005-11-28 08:45:00,102.485,102.505,102.435,102.472,1365949012.0
2005-11-28 09:00:00,102.472,102.525,102.46,102.525,1223148076.0
2005-11-28 09:15:00,102.52,102.552,102.495,102.53,1520861647.0
2005-11-28 09:30:00,102.535,102.535,102.435,102.475,964231961.0
2005-11-28 09:45:00,102.483,102.504,102.36,102.42,1943632560.0
2005-11-28 10:00:00,102.405,102.494,102.335,102.48,1086729115.0
2005-11-28 10:15:00,102.477,102.552,102.477,102.525,1370256352.0
2005-11-28 10:30:00,102.525,102.545,102.375,102.412,1419542765.0
2005-11-28 10:45:00,102.415,102.428,102.322,102.36,2095650614.0
2005-11-28 11:00:00,102.365,102.383,102.314,102.315,1816956970.0
2005-11-28 11:15:00,102.32,102.383,102.306,102.358,1117380663.0
2005-11-28 11:30:00,102.36,102.475,102.343,102.46,1513313405.0
2005-11-28 11:45:00,102.465,102.493,102.243,102.26,1547843465.0
2005-11-28 12:00:00,102.265,102.475,102.265,102.385,1121955658.0
2005-11-28 12:15:00,102.38,102.463,102.355,102.432,1611016497.0
2005-11-28 12:30:00,102.44,102.475,102.403,102.405,1694681333.0
2005-11-28 12:45:00,102.392,102.47,102.37,102.43,1823138415.0
2005-11-28 13:00:00,102.43,102.437,102.315,102.365,1418090265.0
2005-11-28 13:15:00,102.363,102.407,102.245,102.32,1604618798.0
2005-11-28 13:30:00,102.317,102.378,102.305,102.36,1359893470.0
2005-11-28 13:45:00,102.35,102.422,102.33,102.365,1347055737.0
2005-11-28 14:00:00,102.355,102.365,102.205,102.255,947681361.0
2005-11-28 14:15:00,102.255,102.32,102.205,102.225,2622055063.0
2005-11-28 14:30:00,102.215,102.325,102.21,102.275,1579303843.0
2005-11-28 14:45:00,102.26,102.285,102.197,102.24,2434967713.0
2005-11-28 15:00:00,102.24,102.343,102.235,102.335,1001581416.0
2005-11-28 15:15:00,102.335,102.35,102.18,102.232,1492149494.0
2005-11-28 15:30:00,102.24,102.305,102.2,102.305,1085579776.0
2005-11-28 15:45:00,102.302,102.353,102.267,102.33,2740007569.0
2005-11-28 16:00:00,102.322,102.365,102.295,102.323,1035181337.0
2005-11-28 16:15:00,102.33,102.375,102.183,102.25,1272629434.0
2005-11-28 16:30:00,102.26,102.317,102.215,102.31,1902019647.0
2005-11-28 16:45:00,102.31,102.33,102.233,102.33,1646125429.0
2005-11-28 17:00:00,102.33,102.35,102.24,102.29,2600278450.0
2005-11-28 17:15:00,102.3,102.305,102.175,102.185,2236842099.0
2005-11-28 17:30:00,102.18,102.27,102.165,102.19,1784853317.0
2005-11-28 17:45:00,102.193,102.213,101.96,102.085,2022871010.0
2005-11-28 18:00:00,102.083,102.265,102.04,102.22,1828233569.0
2005-11-28 18:15:00,102.225,102.27,102.157,102.18,1327830843.0
2005-11-28 18:30:00,102.175,102.27,102.175,102.213,2785769858.0
2005-11-28 18:45:00,102.205,102.29,102.183,102.262,1069674204.0
2005-11-28 19:00:00,102.27,102.283,102.167,102.225,1436900543.0
2005-11-28 19:15:00,102.235,102.268,102.192,102.265,1763669389.0
2005-11-28 19:30:00,102.263,102.305,102.175,102.175,1509066345.0
2005-11-28 19:45:00,102.178,102.178,102.09,102.105,1469163008.0
2005-11-28 20:00:00,102.1,102.147,102.053,102.065,1645262983.0
2005-11-28 20:15:00,102.07,102.088,101.645,101.73,1364310630.0
2005-11-28 20:30:00,101.725,101.813,101.633,101.65,1950496123.0
2005-11-28 20:45:00,101.65,101.735,101.52,101.68,1023931152.0
2005-11-28 21:00:00,101.685,101.685,101.545,101.6,1864395999.0
2005-11-28 21:15:00,101.61,101.76,101.572,101.695,1931864022.0
2005-11-28 21:30:00,101.695,101.82,101.666,101.685,1683988451.0
2005-11-28 21:45:00,101.69,101.725,101.565,101.635,1342746563.0
2005-11-28 22:00:00,101.625,101.655,101.455,101.51,2241835278.0
2005-11-28 22:15:00,101.5,101.585,101.496,101.56,1167696599.0
2005-11-28 22:30:00,101.565,101.565,101.485,101.56,2094057498.0
2005-11-28 22:45:00,101.56,101.68,101.555,101.66,1366861643.0
2005-11-28 23:00:00,101.663,101.745,101.663,101.703,1449129729.0
2005-11-28 23:15:00,101.707,101.716,101.562,101.582,1116433128.0
2005-11-28 23:30:00,101.595,101.81,101.595,101.797,1042744947.0
2005-11-28 23:45:00,101.8,101.907,101.745,101.762,1589637814.0
2005-11-29 00:00:00,101.775,101.775,101.755,101.763,65673816.0
2005-11-29 00:15:00,101.768,101.84,101.768,101.84,117565439.0
2005-11-29 00:30:00,101.82,101.96,101.82,101.9,1327936723.0
2005-11-29 00:45:00,101.895,101.95,101.835,101.925,1386938733.0
2005-11-29 01:00:00,101.925,101.935,101.82,101.857,1365171415.0
2005-11-29 01:15:00,101.87,102.005,101.85,101.99,1626212326.0
2005-11-29 01:30:00,101.992,101.992,101.87,101.885,1728826945.0
2005-11-29 01:45:00,101.867,101.945,101.795,101.81,2832037704.0
2005-11-29 02:00:00,101.81,101.881,101.723,101.827,2837316731.0
2005-11-29 02:15:00,101.845,101.886,101.665,101.732,1705023839.0
2005-11-29 02:30:00,101.73,101.806,101.599,101.76,1550563821.0
2005-11-29 02:45:00,101.747,101.801,101.66,101.705,1352644113.0
2005-11-29 03:00:00,101.705,101.777,101.663,101.695,1398768729.0
2005-11-29 03:15:00,101.7,101.995,101.683,101.94,1346413153.0
2005-11-29 03:30:00,101.95,101.95,101.86,101.89,607354391.0
2005-11-29 03:45:00,101.882,101.925,101.855,101.905,461908695.0
2005-11-29 04:00:00,101.892,102.001,101.89,101.99,1601724851.0
2005-11-29 04:15:00,101.987,101.995,101.915,101.965,935907060.0
2005-11-29 04:30:00,101.952,101.997,101.902,101.997,1123339242.0
2005-11-29 04:45:00,101.993,102.013,101.923,101.983,1445002530.0
2005-11-29 05:00:00,101.97,101.985,101.92,101.92,1370434619.0
2005-11-29 05:15:00,101.92,101.962,101.897,101.925,2120002261.0
2005-11-29 05:30:00,101.92,101.93,101.863,101.9,1193709312.0
2005-11-29 05:45:00,101.91,101.928,101.865,101.905,2163906534.0
2005-11-29 06:00:00,101.915,101.915,101.865,101.89,1343061785.0
2005-11-29 06:15:00,101.885,101.925,101.855,101.885,1613393638.0
2005-11-29 06:30:00,101.885,101.915,101.875,101.91,1950757440.0
2005-11-29 06:45:00,101.91,101.93,101.851,101.855,1572381671.0
2005-11-29 07:00:00,101.85,101.895,101.825,101.83,1034748962.0
2005-11-29 07:15:00,101.83,101.92,101.785,101.875,1909809707.0
2005-11-29 07:30:00,101.87,101.886,101.812,101.85,1297247847.0
2005-11-29 07:45:00,101.845,101.91,101.837,101.88,1656642186.0
2005-11-29 08:00:00,101.885,101.907,101.85,101.868,1495604143.0
2005-11-29 08:15:00,101.865,101.887,101.805,101.853,1525948496.0
2005-11-29 08:30:00,101.855,101.895,101.805,101.855,1825978508.0
2005-11-29 08:45:00,101.845,101.889,101.825,101.84,1482068879.0
2005-11-29 09:00:00,101.832,101.843,101.685,101.685,1067568085.0
2005-11-29 09:15:00,101.693,101.728,101.64,101.705,2822760304.0
2005-11-29 09:30:00,101.71,101.74,101.665,101.695,1303302521.0
2005-11-29 09:45:00,101.69,101.795,101.683,101.783,1940066289.0
2005-11-29 10:00:00,101.785,101.818,101.68,101.713,2006087267.0
2005-11-29 10:15:00,101.71,101.76,101.685,101.72,1734933465.0
2005-11-29 10:30:00,101.725,101.828,101.72,101.78,2249151882.0
2005-11-29 10:45:00,101.77,101.885,101.755,101.87,2521487408.0
2005-11-29 11:00:00,101.87,101.905,101.81,101.83,1655541168.0
2005-11-29 11:15:00,101.83,101.855,101.745,101.82,1864836355.0
2005-11-29 11:30:00,101.81,101.849,101.795,101.83,1141331209.0
2005-11-29 11:45:00,101.823,101.855,101.795,101.802,1041492168.0
2005-11-29 12:00:00,101.81,101.892,101.795,101.882,2743745498.0
2005-11-29 12:15:00,101.885,101.927,101.855,101.87,1098141680.0
2005-11-29 12:30:00,101.862,101.891,101.793,101.845,1487448974.0
2005-11-29 12:45:00,101.845,101.915,101.814,101.86,1019969937.0
2005-11-29 13:00:00,101.86,101.875,101.78,101.8,2372602378.0
2005-11-29 13:15:00,101.815,101.89,101.773,101.845,1654716773.0
2005-11-29 13:30:00,101.855,101.896,101.83,101.875,2620333908.0
2005-11-29 13:45:00,101.875,101.96,101.843,101.935,923997413.0
2005-11-29 14:00:00,101.945,101.948,101.833,101.86,1320253746.0
2005-11-29 14:15:00,101.86,101.917,101.84,101.917,1364252001.0
2005-11-29 14:30:00,101.92,102.035,101.85,102.003,1625525624.0
2005-11-29 14:45:00,102.005,102.051,101.943,102.01,1388352953.0
2005-11-29 15:00:00,102.01,102.031,101.895,101.952,1770923127.0
2005-11-29 15:15:00,101.965,102.16,101.965,102.09,1728858082.0
2005-11-29 15:30:00,102.082,102.26,102.075,102.2,1600324829.0
2005-11-29 15:45:00,102.205,102.285,102.145,102.275,1136588305.0
2005-11-29 16:00:00,102.27,102.32,102.23,102.255,1552290982.0
2005-11-29 16:15:00,102.25,102.285,102.085,102.15,1466785640.0
2005-11-29 16:30:00,102.148,102.22,102.105,102.19,1130220494.0
2005-11-29 16:45:00,102.185,102.185,102.025,102.055,1805798967.0
2005-11-29 17:00:00,102.05,102.34,102.05,102.205,2082362855.0
2005-11-29 17:15:00,102.202,102.244,102.133,102.215,1442717550.0
2005-11-29 17:30:00,102.215,102.315,102.155,102.287,1336695887.0
2005-11-29 17:45:00,102.29,102.31,102.144,102.225,1086346789.0
2005-11-29 18:00:00,102.24,102.24,102.085,102.173,1926289332.0
2005-11-29 18:15:00,102.165,102.285,102.115,102.245,956550527.0
2005-11-29 18:30:00,102.24,102.3,102.157,102.29,1504981076.0
2005-11-29 18:45:00,102.295,102.332,102.26,102.332,1236790242.0
2005-11-29 19:00:00,102.332,102.38,102.295,102.305,1397924636.0
2005-11-29 19:15:00,102.325,102.38,102.308,102.355,1554356150.0
2005-11-29 19:30:00,102.342,102.35,102.255,102.265,1539345117.0
2005-11-29 19:45:00,102.315,102.315,102.186,102.223,1852061830.0
2005-11-29 20:00:00,102.23,102.28,102.193,102.233,1144778575.0
2005-11-29 20:15:00,102.233,102.255,102.19,102.21,1113301247.0
2005-11-29 20:30:00,102.205,102.23,102.17,102.193,1417385619.0
2005-11-29 20:45:00,102.193,102.255,102.155,102.225,1046699979.0
2005-11-29 21:00:00,102.222,102.265,102.108,102.167,1476282618.0
2005-11-29 21:15:00,102.185,102.2,102.13,102.19,914613858.0
2005-11-29 21:30:00,102.18,102.281,102.18,102.26,938813977.0
2005-11-29 21:45:00,102.26,102.315,102.215,102.315,1402954796.0
2005-11-29 22:00:00,102.325,102.325,102.248,102.255,578402643.0
2005-11-29 22:15:00,102.215,102.31,102.215,102.31,769219534.0
2005-11-29 22:30:00,102.315,102.33,102.225,102.29,1111884244.0
2005-11-29 22:45:00,102.285,102.321,102.255,102.3,1575763986.0
2005-11-29 23:00:00,102.295,102.338,102.282,102.315,1882916025.0
2005-11-29 23:15:00,102.315,102.336,102.28,102.313,1455715479.0
2005-11-29 23:30:00,102.323,102.345,102.272,102.315,1846356342.0
2005-11-29 23:45:00,102.302,102.367,102.29,102.335,1246594156.0
2005-11-30 00:00:00,102.33,102.34,102.33,102.332,36765408.0
2005-11-30 00:15:00,102.34,102.39,102.34,102.36,152302556.0
2005-11-30 00:30:00,102.345,102.382,102.315,102.35,1048028893.0
2005-11-30 00:45:00,102.337,102.41,102.315,102.365,1370118465.0
2005-11-30 01:00:00,102.365,102.405,102.352,102.4,1316049503.0
2005-11-30 01:15:00,102.4,102.43,102.385,102.42,1295928751.0
2005-11-30 01:30:00,102.428,102.442,102.375,102.42,1279353610.0
2005-11-30 01:45:00,102.415,102.425,102.375,102.395,1824519895.0
2005-11-30 02:00:00,102.395,102.399,102.33,102.375,1836682016.0
2005-11-30 02:15:00,102.38,102.442,102.305,102.348,1266405573.0
2005-11-30 02:30:00,102.34,102.38,102.313,102.32,1320762178.0
2005-11-30 02:45:00,102.315,102.337,102.24,102.275,1296085200.0
2005-11-30 03:00:00,102.275,102.315,102.215,102.297,1374628549.0
2005-11-30 03:15:00,102.31,102.355,102.275,102.325,1021178718.0
2005-11-30 03:30:00,102.34,102.34,102.282,102.305,261182036.0
2005-11-30 03:45:00,102.295,102.307,102.245,102.28,596878709.0
2005-11-30 04:00:00,102.285,102.315,102.261,102.302,1271989990.0
2005-11-30 04:15:00,102.315,102.315,102.235,102.253,1827086601.0
2005-11-30 04:30:00,102.243,102.287,102.205,102.245,1423505122.0
2005-11-30 04:45:00,102.245,102.27,102.203,102.205,1827697369.0
2005-11-30 05:00:00,102.21,102.232,102.185,102.205,1561245224.0
2005-11-30 05:15:00,102.21,102.235,102.165,102.235,1074549527.0
2005-11-30 05:30:00,102.217,102.24,102.155,102.155,766160458.0
2005-11-30 05:45:00,102.195,102.205,102.152,102.205,566621017.0
2005-11-30 06:00:00,102.195,102.209,102.129,102.19,1393031369.0
2005-11-30 06:15:00,102.19,102.215,102.145,102.17,946564438.0
2005-11-30 06:30:00,102.18,102.269,102.173,102.215,907340545.0
2005-11-30 06:45:00,102.197,102.257,102.175,102.252,1461094890.0
2005-11-30 07:00:00,102.255,102.265,102.175,102.213,1052231530.0
2005-11-30 07:15:00,102.213,102.285,102.192,102.285,1388319755.0
2005-11-30 07:30:00,102.29,102.293,102.2,102.223,1095345651.0
2005-11-30 07:45:00,102.223,102.23,102.088,102.12,1280693820.0
2005-11-30 08:00:00,102.113,102.181,102.079,102.165,1876596223.0
2005-11-30 08:15:00,102.165,102.175,102.075,102.142,1540837557.0
2005-11-30 08:30:00,102.155,102.155,102.065,102.125,1534725814.0
2005-11-30 08:45:00,102.105,102.155,102.08,102.142,1465688458.0
2005-11-30 09:00:00,102.142,102.142,102.03,102.095,1224340146.0
2005-11-30 09:15:00,102.09,102.128,102.045,102.11,1480782425.0
2005-11-30 09:30:00,102.115,102.165,102.065,102.155,939635084.0
2005-11-30 09:45:00,102.163,102.33,102.149,102.29,1912894160.0
2005-11-30 10:00:00,102.275,102.295,102.205,102.25,1061422980.0
2005-11-30 10:15:00,102.247,102.312,102.205,102.305,1338764808.0
2005-11-30 10:30:00,102.305,102.435,102.256,102.382,1461263094.0
2005-11-30 10:45:00,102.385,102.427,102.342,102.39,2030992713.0
2005-11-30 11:00:00,102.395,102.435,102.325,102.385,1751583196.0
2005-11-30 11:15:00,102.39,102.421,102.35,102.35,1143564712.0
2005-11-30 11:30:00,102.35,102.379,102.286,102.32,1514574140.0
2005-11-30 11:45:00,102.325,102.34,102.232,102.28,1573469738.0
2005-11-30 12:00:00,102.285,102.338,102.2,102.305,1122826868.0
2005-11-30 12:15:00,102.3,102.309,102.245,102.272,1588399609.0
2005-11-30 12:30:00,102.28,102.293,102.215,102.285,1723665480.0
2005-11-30 12:45:00,102.272,102.335,102.261,102.29,1773346937.0
2005-11-30 13:00:00,102.29,102.29,102.15,102.205,1380753759.0
2005-11-30 13:15:00,102.203,102.284,102.185,102.275,1623722922.0
2005-11-30 13:30:00,102.277,102.375,102.226,102.36,1390454217.0
2005-11-30 13:45:00,102.35,102.37,102.305,102.355,1321587670.0
2005-11-30 14:00:00,102.345,102.371,102.315,102.365,960674493.0
2005-11-30 14:15:00,102.365,102.365,102.31,102.335,2675695294.0
2005-11-30 14:30:00,102.325,102.36,102.267,102.315,1625299320.0
2005-11-30 14:45:00,102.3,102.438,102.297,102.42,2298742733.0
2005-11-30 15:00:00,102.42,102.425,102.355,102.425,1002818028.0
2005-11-30 15:15:00,102.425,102.466,102.363,102.432,1504694736.0
2005-11-30 15:30:00,102.44,102.565,102.381,102.485,1094375041.0
2005-11-30 15:45:00,102.482,102.56,102.45,102.54,2800780489.0
2005-11-30 16:00:00,102.532,102.62,102.495,102.563,1057899033.0
2005-11-30 16:15:00,102.57,102.57,102.453,102.48,1111506723.0
2005-11-30 16:30:00,102.49,102.49,102.233,102.25,1923993072.0
2005-11-30 16:45:00,102.25,102.362,102.21,102.35,1617093730.0
2005-11-30 17:00:00,102.35,102.5,102.335,102.5,2574287065.0
2005-11-30 17:15:00,102.51,102.543,102.42,102.515,2245074565.0
2005-11-30 17:30:00,102.51,102.553,102.345,102.39,1720810750.0
2005-11-30 17:45:00,102.393,102.41,102.225,102.375,2046871471.0
2005-11-30 18:00:00,102.373,102.475,102.27,102.44,2007745950.0
2005-11-30 18:15:00,102.445,102.602,102.444,102.55,1302108992.0
2005-11-30 18:30:00,102.545,102.59,102.515,102.543,2758966651.0
2005-11-30 18:45:00,102.535,102.585,102.42,102.432,1095345824.0
2005-11-30 19:00:00,102.44,102.551,102.403,102.525,1493528379.0
2005-11-30 19:15:00,102.535,102.542,102.462,102.525,1843379339.0
2005-11-30 19:30:00,102.523,102.55,102.495,102.505,1505544076.0
2005-11-30 19:45:00,102.508,102.56,102.508,102.545,1464011980.0
2005-11-30 20:00:00,102.54,102.565,102.468,102.515,1620137687.0
2005-11-30 20:15:00,102.52,102.563,102.505,102.52,1304691957.0
2005-11-30 20:30:00,102.525,102.595,102.505,102.57,1941999100.0
2005-11-30 20:45:00,102.57,102.594,102.52,102.52,995773095.0
2005-11-30 21:00:00,102.525,102.63,102.505,102.63,1552922220.0
2005-11-30 21:15:00,102.63,102.648,102.583,102.625,1861423536.0
2005-11-30 21:30:00,102.625,102.712,102.609,102.695,1629036238.0
2005-11-30 21:45:00,102.7,102.82,102.693,102.805,1348269157.0
2005-11-30 22:00:00,102.795,102.865,102.765,102.84,2178953746.0
2005-11-30 22:15:00,102.83,102.875,102.795,102.85,1156513138.0
2005-11-30 22:30:00,102.855,102.855,102.74,102.75,2130123389.0
2005-11-30 22:45:00,102.75,102.775,102.66,102.66,1388352244.0
2005-11-30 23:00:00,102.663,102.785,102.62,102.753,1492052608.0
2005-11-30 23:15:00,102.757,102.82,102.705,102.772,1103826639.0
2005-11-30 23:30:00,102.785,102.785,102.695,102.757,942907595.0
2005-11-30 23:45:00,102.76,102.765,102.705,102.732,1649091483.0
2005-12-01 00:00:00,102.745,102.745,102.725,102.733,62488829.0
2005-12-01 00:30:00,102.73,102.77,102.66,102.69,1316618913.0
2005-12-01 00:45:00,102.685,102.725,102.625,102.675,1404449360.0
2005-12-01 01:00:00,102.675,102.685,102.635,102.667,1345063154.0
2005-12-01 01:15:00,102.68,102.68,102.595,102.63,1580689845.0
2005-12-01 01:30:00,102.632,102.645,102.605,102.61,1763658316.0
2005-12-01 01:45:00,102.597,102.635,102.57,102.57,2740088125.0
2005-12-01 02:00:00,102.57,102.655,102.57,102.617,2781100166.0
2005-12-01 02:15:00,102.63,102.647,102.595,102.632,1804570204.0
2005-12-01 02:30:00,102.63,102.697,102.615,102.64,1585531163.0
2005-12-01 02:45:00,102.627,102.645,102.537,102.575,1354107677.0
2005-12-01 03:00:00,102.575,102.67,102.568,102.645,1367744886.0
2005-12-01 03:15:00,102.65,102.693,102.615,102.65,1313122084.0
2005-12-01 03:30:00,102.658,102.735,102.624,102.73,1190193880.0
2005-12-01 03:45:00,102.725,102.736,102.68,102.735,1668107708.0
2005-12-01 04:00:00,102.722,102.74,102.665,102.67,1619011493.0
2005-12-01 04:15:00,102.667,102.667,102.537,102.595,925835819.0
2005-12-01 04:30:00,102.582,102.644,102.555,102.607,1088915123.0
2005-12-01 04:45:00,102.603,102.628,102.575,102.623,1460207756.0
2005-12-01 05:00:00,102.62,102.62,102.585,102.6,1117060095.0
2005-12-01 05:15:00,102.6,102.66,102.6,102.655,2162883826.0
2005-12-01 05:30:00,102.65,102.655,102.595,102.64,1170838831.0
2005-12-01 05:45:00,102.64,102.71,102.604,102.675,2151046080.0
2005-12-01 06:00:00,102.685,102.7,102.645,102.68,1332131881.0
2005-12-01 06:15:00,102.675,102.71,102.635,102.705,1642413312.0
2005-12-01 06:30:00,102.705,102.735,102.686,102.73,1827395118.0
2005-12-01 06:45:00,102.73,102.756,102.672,102.685,1493836488.0
2005-12-01 07:00:00,102.68,102.695,102.659,102.67,979117397.0
2005-12-01 07:15:00,102.67,102.675,102.61,102.635,1904607758.0
2005-12-01 07:30:00,102.63,102.68,102.589,102.66,1312382875.0
2005-12-01 07:45:00,102.655,102.672,102.63,102.65,1540324823.0
2005-12-01 08:00:00,102.655,102.655,102.563,102.618,1474275615.0
2005-12-01 08:15:00,102.615,102.675,102.615,102.643,1563052276.0
2005-12-01 08:30:00,102.645,102.725,102.61,102.685,1749145025.0
2005-12-01 08:45:00,102.675,102.74,102.675,102.72,1455518396.0
2005-12-01 09:00:00,102.712,102.76,102.685,102.745,1118753413.0
2005-12-01 09:15:00,102.753,102.775,102.735,102.755,2737799688.0
2005-12-01 09:30:00,102.76,102.765,102.722,102.755,1268680809.0
2005-12-01 09:45:00,102.75,102.785,102.623,102.623,1994676394.0
2005-12-01 10:00:00,102.625,102.705,102.613,102.68,1927509236.0
2005-12-01 10:15:00,102.67,102.774,102.625,102.75,1717431732.0
2005-12-01 10:30:00,102.755,102.801,102.73,102.79,2188866189.0
2005-12-01 10:45:00,102.78,102.805,102.725,102.79,2448979405.0
2005-12-01 11:00:00,102.79,102.799,102.735,102.78,1638897544.0
2005-12-01 11:15:00,102.78,102.84,102.767,102.83,1856551675.0
2005-12-01 11:30:00,102.82,102.845,102.785,102.82,1089111949.0
2005-12-01 11:45:00,102.813,102.875,102.771,102.812,957971849.0
2005-12-01 12:00:00,102.82,102.845,102.745,102.772,2757884186.0
2005-12-01 12:15:00,102.775,102.87,102.763,102.87,1078127311.0
2005-12-01 12:30:00,102.862,102.875,102.815,102.865,1518486839.0
2005-12-01 12:45:00,102.865,102.87,102.807,102.85,1007415350.0
2005-12-01 13:00:00,102.85,102.94,102.663,102.82,2315952841.0
2005-12-01 13:15:00,102.835,102.9,102.755,102.825,1613917129.0
2005-12-01 13:30:00,102.835,102.912,102.81,102.905,2744894492.0
2005-12-01 13:45:00,102.905,102.981,102.855,102.955,1001736301.0
2005-12-01 14:00:00,102.965,103.028,102.9,102.9,1339793086.0
2005-12-01 14:15:00,102.91,102.97,102.865,102.915,1415617912.0
2005-12-01 14:30:00,102.925,102.976,102.912,102.913,1629195818.0
2005-12-01 14:45:00,102.915,103.027,102.85,103.02,1370740815.0
2005-12-01 15:00:00,103.02,103.035,102.835,102.872,1757318463.0
2005-12-01 15:15:00,102.885,102.99,102.855,102.94,1754688607.0
2005-12-01 15:30:00,102.932,102.995,102.902,102.94,1537791559.0
2005-12-01 15:45:00,102.945,103.02,102.902,102.915,1156516519.0
2005-12-01 16:00:00,102.91,102.935,102.47,102.565,1571464519.0
2005-12-01 16:15:00,102.56,102.65,102.436,102.65,1485663603.0
2005-12-01 16:30:00,102.65,102.65,102.442,102.52,1146999628.0
2005-12-01 16:45:00,102.515,102.76,102.515,102.715,1751431002.0
2005-12-01 17:00:00,102.71,102.905,102.635,102.805,2041605327.0
2005-12-01 17:15:00,102.802,102.923,102.801,102.835,1472683483.0
2005-12-01 17:30:00,102.835,102.915,102.795,102.867,1329200046.0
2005-12-01 17:45:00,102.87,103.007,102.815,102.945,1082686968.0
2005-12-01 18:00:00,102.96,102.96,102.81,102.843,1917325312.0
2005-12-01 18:15:00,102.835,102.97,102.835,102.905,938894436.0
2005-12-01 18:30:00,102.9,103.1,102.875,103.1,1519561814.0
2005-12-01 18:45:00,103.105,103.24,103.032,103.212,1278377292.0
2005-12-01 19:00:00,103.212,103.225,103.101,103.125,1424286673.0
2005-12-01 19:15:00,103.145,103.155,103.05,103.155,1489609710.0
2005-12-01 19:30:00,103.142,103.177,103.07,103.085,1501953207.0
2005-12-01 19:45:00,103.085,103.145,103.053,103.103,1953798040.0
2005-12-01 20:00:00,103.11,103.13,103.075,103.113,1244833398.0
2005-12-01 20:15:00,103.113,103.26,103.109,103.25,1133102421.0
2005-12-01 20:30:00,103.245,103.39,103.21,103.363,1379188448.0
2005-12-01 20:45:00,103.363,103.378,103.29,103.345,1062529948.0
2005-12-01 21:00:00,103.342,103.5,103.34,103.417,1456963363.0
2005-12-01 21:15:00,103.435,103.469,103.385,103.41,926532172.0
2005-12-01 21:30:00,103.4,103.6,103.39,103.55,949474539.0
2005-12-01 21:45:00,103.55,103.573,103.455,103.505,1372642107.0
2005-12-01 22:00:00,103.515,103.565,103.382,103.405,495813323.0
2005-12-01 22:15:00,103.365,103.473,103.365,103.457,779695240.0
2005-12-01 22:30:00,103.475,103.502,103.385,103.43,1048520516.0
2005-12-01 22:45:00,103.425,103.477,103.367,103.39,1559346360.0
2005-12-01 23:00:00,103.385,103.42,103.34,103.415,1806381401.0
2005-12-01 23:15:00,103.415,103.465,103.365,103.403,1436331754.0
2005-12-01 23:30:00,103.413,103.478,103.413,103.425,1770697716.0
2005-12-01 23:45:00,103.412,103.425,103.31,103.385,1243750216.0
2005-12-02 00:00:00,103.38,103.39,103.38,103.382,32250985.0
2005-12-02 00:30:00,103.395,103.395,103.293,103.36,760307104.0
2005-12-02 00:45:00,103.347,103.378,103.305,103.325,1409451291.0
2005-12-02 01:00:00,103.325,103.395,103.315,103.355,1285810465.0
2005-12-02 01:15:00,103.36,103.383,103.335,103.35,1307482321.0
2005-12-02 01:30:00,103.358,103.375,103.315,103.37,1157846457.0
2005-12-02 01:45:00,103.345,103.355,103.305,103.325,1822774280.0
2005-12-02 02:00:00,103.315,103.391,103.315,103.382,1242110217.0
2005-12-02 02:15:00,103.395,103.445,103.28,103.303,1778010288.0
2005-12-02 02:30:00,103.293,103.315,103.237,103.265,1452607478.0
2005-12-02 02:45:00,103.265,103.427,103.255,103.375,1758244870.0
2005-12-02 03:00:00,103.38,103.38,103.313,103.335,1574417639.0
2005-12-02 03:15:00,103.34,103.356,103.275,103.345,941122258.0
2005-12-02 03:30:00,103.327,103.373,103.303,103.315,534566559.0
2005-12-02 03:45:00,103.355,103.38,103.3,103.355,391604990.0
2005-12-02 04:00:00,103.345,103.349,103.246,103.31,1364723214.0
2005-12-02 04:15:00,103.31,103.332,103.237,103.27,973348651.0
2005-12-02 04:30:00,103.28,103.305,103.222,103.285,908941970.0
2005-12-02 04:45:00,103.267,103.32,103.225,103.302,1134213024.0
2005-12-02 05:00:00,103.305,103.315,103.24,103.273,1086086763.0
2005-12-02 05:15:00,103.273,103.33,103.247,103.275,1413206665.0
2005-12-02 05:30:00,103.28,103.315,103.245,103.273,1091027149.0
2005-12-02 05:45:00,103.273,103.33,103.272,103.31,1287265133.0
2005-12-02 06:00:00,103.303,103.325,103.262,103.295,1926904748.0
2005-12-02 06:15:00,103.295,103.317,103.254,103.272,1508914586.0
2005-12-02 06:30:00,103.285,103.297,103.265,103.295,1495489305.0
2005-12-02 06:45:00,103.275,103.301,103.235,103.272,1449945942.0
2005-12-02 07:00:00,103.272,103.29,103.235,103.265,1300886511.0
2005-12-02 07:15:00,103.26,103.285,103.215,103.26,1496058793.0
2005-12-02 07:30:00,103.265,103.333,103.211,103.275,953994039.0
2005-12-02 07:45:00,103.283,103.415,103.253,103.35,1872797215.0
2005-12-02 08:00:00,103.335,103.414,103.335,103.35,1062931274.0
2005-12-02 08:15:00,103.347,103.351,103.275,103.325,1337527404.0
2005-12-02 08:30:00,103.325,103.36,103.275,103.342,1527650241.0
2005-12-02 08:45:00,103.345,103.376,103.309,103.37,1983343876.0
2005-12-02 09:00:00,103.375,103.375,103.302,103.345,1718714809.0
2005-12-02 09:15:00,103.35,103.38,103.315,103.37,1153951600.0
2005-12-02 09:30:00,103.37,103.403,103.325,103.39,1570794032.0
2005-12-02 09:45:00,103.395,103.425,103.335,103.4,1530725824.0
2005-12-02 10:00:00,103.405,103.435,103.335,103.365,1165806619.0
2005-12-02 10:15:00,103.36,103.399,103.318,103.382,1522290031.0
2005-12-02 10:30:00,103.39,103.475,103.337,103.465,1755760800.0
2005-12-02 10:45:00,103.452,103.512,103.433,103.49,1689317267.0
2005-12-02 11:00:00,103.49,103.505,103.41,103.415,1424575224.0
2005-12-02 11:15:00,103.413,103.63,103.413,103.615,1601771816.0
2005-12-02 11:30:00,103.605,103.635,103.538,103.55,1384480566.0
2005-12-02 11:45:00,103.54,103.606,103.515,103.545,1325163031.0
2005-12-02 12:00:00,103.535,103.555,103.525,103.545,970877017.0
2005-12-02 12:15:00,103.545,103.565,103.513,103.535,2802934908.0
2005-12-02 12:30:00,103.525,103.555,103.468,103.505,1619835821.0
2005-12-02 12:45:00,103.49,103.63,103.49,103.63,2327210343.0
2005-12-02 13:00:00,103.63,103.74,103.615,103.675,1020533270.0
2005-12-02 13:15:00,103.675,103.695,103.595,103.652,1481472947.0
2005-12-02 13:30:00,103.66,103.695,103.623,103.635,1102745999.0
2005-12-02 13:45:00,103.632,103.665,103.55,103.55,2643627726.0
2005-12-02 14:00:00,103.542,103.84,103.5,103.743,951436496.0
2005-12-02 14:15:00,103.75,103.795,103.7,103.7,1116506666.0
2005-12-02 14:30:00,103.71,103.78,103.702,103.73,1898919503.0
2005-12-02 14:45:00,103.73,103.76,103.603,103.65,1651572774.0
2005-12-02 15:00:00,103.65,103.83,103.64,103.79,2427936859.0
2005-12-02 15:15:00,103.8,103.815,103.69,103.725,2165525636.0
2005-12-02 15:30:00,103.72,104.06,103.715,104.02,1773024484.0
2005-12-02 15:45:00,104.03,104.04,103.853,103.945,1945720818.0
2005-12-02 16:00:00,103.943,103.965,103.663,103.72,1986446413.0
2005-12-02 16:15:00,103.735,103.823,103.6,103.8,1273956025.0
2005-12-02 16:30:00,103.795,103.796,103.7,103.743,2748554403.0
2005-12-02 16:45:00,103.735,104.005,103.735,103.972,1104413926.0
2005-12-02 17:00:00,103.98,104.16,103.98,104.105,1454231777.0
2005-12-02 17:15:00,104.115,104.2,104.105,104.185,1740533430.0
2005-12-02 17:30:00,104.183,104.201,103.4,103.405,1573553672.0
2005-12-02 17:45:00,103.408,103.805,103.345,103.675,1472577698.0
2005-12-02 18:00:00,103.66,103.685,103.44,103.605,1541930058.0
2005-12-02 18:15:00,103.61,103.765,103.48,103.72,1299269439.0
2005-12-02 18:30:00,103.725,103.885,103.595,103.85,1915068973.0
2005-12-02 18:45:00,103.85,103.885,103.715,103.81,974724856.0
2005-12-02 19:00:00,103.815,103.871,103.643,103.73,1497993453.0
2005-12-02 19:15:00,103.73,103.775,103.665,103.765,1818565277.0
2005-12-02 19:30:00,103.765,103.83,103.729,103.805,1658183980.0
2005-12-02 19:45:00,103.81,103.91,103.754,103.865,1348399759.0
2005-12-02 20:00:00,103.855,103.884,103.736,103.77,2046837197.0
2005-12-02 20:15:00,103.76,103.8,103.655,103.75,1145817083.0
2005-12-02 20:30:00,103.755,103.777,103.675,103.72,2075891957.0
2005-12-02 20:45:00,103.72,103.74,103.66,103.7,1153678727.0
2005-12-02 21:00:00,103.703,103.735,103.657,103.683,1434583690.0
2005-12-02 21:15:00,103.687,103.79,103.67,103.772,1101822355.0
2005-12-02 21:30:00,103.785,103.794,103.705,103.717,937686860.0
2005-12-02 21:45:00,103.72,103.802,103.635,103.802,1690535383.0
2005-12-02 22:00:00,103.835,103.835,103.685,103.725,1737970809.0
2005-12-02 22:15:00,103.73,103.79,103.651,103.678,1190851047.0
2005-12-02 22:30:00,103.67,103.75,103.665,103.74,1320160888.0
2005-12-02 22:45:00,103.735,103.775,103.683,103.765,1293971867.0
2005-12-02 23:00:00,103.765,103.775,103.705,103.717,1395073025.0
2005-12-02 23:15:00,103.73,103.735,103.675,103.72,1568854927.0
2005-12-02 23:30:00,103.722,103.748,103.657,103.7,1803385747.0
2005-12-02 23:45:00,103.687,103.735,103.649,103.71,2783769264.0
2005-12-05 00:00:00,103.715,104.125,103.715,104.105,484959390.0
2005-12-05 00:15:00,104.103,104.115,104.095,104.108,249891588.0
2005-12-05 01:00:00,104.105,104.328,104.105,104.315,1524439502.0
2005-12-05 01:15:00,104.32,104.412,104.275,104.398,1313429518.0
2005-12-05 01:30:00,104.395,104.415,104.285,104.32,1138380598.0
2005-12-05 01:45:00,104.315,104.337,104.225,104.255,1204812422.0
2005-12-05 02:00:00,104.255,104.257,104.145,104.145,1186322575.0
2005-12-05 02:15:00,104.15,104.224,104.105,104.165,1140674213.0
2005-12-05 02:30:00,104.168,104.192,104.125,104.16,1301893300.0
2005-12-05 02:45:00,104.155,104.2,104.121,104.13,1525629212.0
2005-12-05 03:00:00,104.125,104.185,104.04,104.145,1739892468.0
2005-12-05 03:15:00,104.145,104.151,104.081,104.143,1441253279.0
2005-12-05 03:30:00,104.15,104.3,104.107,104.283,717696006.0
2005-12-05 03:45:00,104.285,104.299,104.192,104.255,456535952.0
2005-12-05 04:00:00,104.25,104.315,104.205,104.287,2767532384.0
2005-12-05 04:15:00,104.3,104.392,104.285,104.352,1822902096.0
2005-12-05 04:30:00,104.35,104.4,104.33,104.33,1552364529.0
2005-12-05 04:45:00,104.317,104.35,104.25,104.345,1401072680.0
2005-12-05 05:00:00,104.345,104.39,104.315,104.355,1163672487.0
2005-12-05 05:15:00,104.36,104.395,104.345,104.38,1308659297.0
2005-12-05 05:30:00,104.388,104.415,104.345,104.37,1135634957.0
2005-12-05 05:45:00,104.365,104.397,104.32,104.395,1772735111.0
2005-12-05 06:00:00,104.382,104.405,104.355,104.39,1666932626.0
2005-12-05 06:15:00,104.387,104.408,104.357,104.405,924133074.0
2005-12-05 06:30:00,104.392,104.427,104.355,104.357,1126336525.0
2005-12-05 06:45:00,104.353,104.423,104.353,104.413,1437121040.0
2005-12-05 07:00:00,104.41,104.425,104.365,104.39,1107949587.0
2005-12-05 07:15:00,104.39,104.415,104.346,104.375,2086545463.0
2005-12-05 07:30:00,104.37,104.375,104.303,104.33,1039193576.0
2005-12-05 07:45:00,104.34,104.405,104.295,104.395,2067279601.0
2005-12-05 08:00:00,104.405,104.43,104.365,104.41,1415759497.0
2005-12-05 08:15:00,104.405,104.423,104.345,104.355,1671829677.0
2005-12-05 08:30:00,104.355,104.38,104.335,104.38,1842744514.0
2005-12-05 08:45:00,104.38,104.395,104.329,104.375,1497121842.0
2005-12-05 09:00:00,104.37,104.463,104.333,104.39,947541472.0
2005-12-05 09:15:00,104.39,104.435,104.305,104.435,1951839753.0
2005-12-05 09:30:00,104.43,104.471,104.385,104.42,1230756048.0
2005-12-05 09:45:00,104.415,104.439,104.353,104.37,1603262983.0
2005-12-05 10:00:00,104.375,104.393,104.285,104.338,1282090643.0
2005-12-05 10:15:00,104.335,104.37,104.275,104.323,1543409134.0
2005-12-05 10:30:00,104.325,104.335,104.273,104.285,1767459468.0
2005-12-05 10:45:00,104.275,104.307,104.19,104.22,1467678292.0
2005-12-05 11:00:00,104.212,104.285,104.183,104.225,972522396.0
2005-12-05 11:15:00,104.233,104.25,104.185,104.235,2833824818.0
2005-12-05 11:30:00,104.24,104.265,104.185,104.235,1280166035.0
2005-12-05 11:45:00,104.23,104.395,104.21,104.323,1974456056.0
2005-12-05 12:00:00,104.325,104.37,104.268,104.37,2036110439.0
2005-12-05 12:15:00,104.36,104.43,104.342,104.35,1747343459.0
2005-12-05 12:30:00,104.355,104.385,104.302,104.33,2102271973.0
2005-12-05 12:45:00,104.32,104.341,104.283,104.32,2359728980.0
2005-12-05 13:00:00,104.32,104.375,104.278,104.32,1664180805.0
2005-12-05 13:15:00,104.32,104.4,104.303,104.37,1902984584.0
2005-12-05 13:30:00,104.36,104.38,104.312,104.32,1151278990.0
2005-12-05 13:45:00,104.313,104.398,104.295,104.392,909731818.0
2005-12-05 14:00:00,104.4,104.409,104.33,104.382,2623847723.0
2005-12-05 14:15:00,104.385,104.453,104.363,104.44,1113011571.0
2005-12-05 14:30:00,104.432,104.48,104.378,104.435,1458261610.0
2005-12-05 14:45:00,104.435,104.485,104.36,104.42,1006601441.0
2005-12-05 15:00:00,104.42,104.535,104.42,104.46,2361136004.0
2005-12-05 15:15:00,104.475,104.575,104.455,104.465,1625884522.0
2005-12-05 15:30:00,104.475,104.51,104.362,104.435,2740742072.0
2005-12-05 15:45:00,104.435,104.46,104.32,104.335,942422360.0
2005-12-05 16:00:00,104.345,104.4,104.31,104.36,1311057918.0
2005-12-05 16:15:00,104.37,104.371,104.275,104.275,1419383170.0
2005-12-05 16:30:00,104.285,104.305,104.155,104.242,1640221979.0
2005-12-05 16:45:00,104.245,104.36,104.16,104.31,1435735417.0
2005-12-05 17:00:00,104.31,104.38,104.267,104.352,1666227251.0
2005-12-05 17:15:00,104.365,104.385,104.213,104.27,1775635835.0
2005-12-05 17:30:00,104.262,104.32,104.238,104.28,1511385743.0
2005-12-05 17:45:00,104.285,104.445,104.271,104.445,1180717495.0
2005-12-05 18:00:00,104.44,104.46,104.34,104.435,1461116868.0
2005-12-05 18:15:00,104.43,104.51,104.37,104.47,1631466480.0
2005-12-05 18:30:00,104.47,104.545,104.35,104.41,1187868476.0
2005-12-05 18:45:00,104.405,104.453,104.348,104.445,1761607613.0
2005-12-05 19:00:00,104.44,104.447,104.375,104.415,2032492988.0
2005-12-05 19:15:00,104.412,104.447,104.375,104.445,1455816480.0
2005-12-05 19:30:00,104.445,104.465,104.385,104.397,1337648388.0
2005-12-05 19:45:00,104.4,104.406,104.285,104.305,1055250345.0
2005-12-05 20:00:00,104.32,104.405,104.305,104.343,1854549050.0
2005-12-05 20:15:00,104.335,104.366,104.23,104.295,988627751.0
2005-12-05 20:30:00,104.29,104.33,104.258,104.31,1457325102.0
2005-12-05 20:45:00,104.315,104.382,104.244,104.382,1311477305.0
2005-12-05 21:00:00,104.382,104.394,104.299,104.335,1476856631.0
2005-12-05 21:15:00,104.355,104.445,104.335,104.445,1463053161.0
2005-12-05 21:30:00,104.432,104.435,104.37,104.405,1495368574.0
2005-12-05 21:45:00,104.385,104.42,104.335,104.383,1929078136.0
2005-12-05 22:00:00,104.39,104.395,104.343,104.373,1130145202.0
2005-12-05 22:15:00,104.373,104.398,104.345,104.36,1056631906.0
2005-12-05 22:30:00,104.355,104.365,104.297,104.343,1407590614.0
2005-12-05 22:45:00,104.343,104.371,104.305,104.365,1093081034.0
2005-12-05 23:00:00,104.36,104.395,104.325,104.35,1138212683.0
2005-12-05 23:15:00,104.365,104.39,104.347,104.37,925243762.0
2005-12-05 23:30:00,104.36,104.42,104.357,104.39,964330299.0
2005-12-05 23:45:00,104.39,104.435,104.345,104.385,1379898203.0
2005-12-06 00:00:00,104.395,104.395,104.385,104.39,17275015.0
2005-12-06 00:30:00,104.39,104.45,104.375,104.45,897052941.0
2005-12-06 00:45:00,104.445,104.473,104.413,104.47,1582584396.0
2005-12-06 01:00:00,104.465,104.56,104.455,104.535,1707067134.0
2005-12-06 01:15:00,104.535,104.545,104.472,104.523,1359657123.0
2005-12-06 01:30:00,104.533,104.535,104.435,104.435,1734136033.0
2005-12-06 01:45:00,104.422,104.455,104.415,104.425,1284531336.0
2005-12-06 02:00:00,104.425,104.495,104.405,104.452,1328592091.0
2005-12-06 02:15:00,104.465,104.505,104.45,104.503,1714546753.0
2005-12-06 02:30:00,104.493,104.55,104.457,104.545,1335021918.0
2005-12-06 02:45:00,104.545,104.614,104.475,104.505,1704194522.0
2005-12-06 03:00:00,104.51,104.523,104.435,104.495,1581640026.0
2005-12-06 03:15:00,104.5,104.569,104.465,104.558,1286181310.0
2005-12-06 03:30:00,104.555,104.635,104.548,104.57,599213291.0
2005-12-06 03:45:00,104.56,104.58,104.533,104.575,507587517.0
2005-12-06 04:00:00,104.565,104.57,104.505,104.55,1355839803.0
2005-12-06 04:15:00,104.55,104.61,104.537,104.55,983964583.0
2005-12-06 04:30:00,104.56,104.572,104.537,104.545,915531744.0
2005-12-06 04:45:00,104.53,104.585,104.505,104.56,1174835531.0
2005-12-06 05:00:00,104.565,104.575,104.515,104.553,1080769857.0
2005-12-06 05:15:00,104.553,104.604,104.542,104.585,1377521831.0
2005-12-06 05:30:00,104.59,104.616,104.545,104.593,1024431038.0
2005-12-06 05:45:00,104.593,104.62,104.575,104.6,1140859260.0
2005-12-06 06:00:00,104.593,104.607,104.557,104.595,1881933673.0
2005-12-06 06:15:00,104.585,104.595,104.53,104.572,1541332688.0
2005-12-06 06:30:00,104.585,104.588,104.548,104.585,1490722629.0
2005-12-06 06:45:00,104.565,104.605,104.539,104.582,1486744236.0
2005-12-06 07:00:00,104.582,104.595,104.555,104.595,1308161998.0
2005-12-06 07:15:00,104.59,104.606,104.543,104.57,1401696271.0
2005-12-06 07:30:00,104.575,104.583,104.485,104.535,1018556937.0
2005-12-06 07:45:00,104.543,104.59,104.522,104.58,1796561011.0
2005-12-06 08:00:00,104.565,104.59,104.515,104.54,1057822919.0
2005-12-06 08:15:00,104.537,104.575,104.515,104.555,1376056907.0
2005-12-06 08:30:00,104.555,104.565,104.515,104.542,1423803881.0
2005-12-06 08:45:00,104.545,104.585,104.507,104.56,2041175790.0
2005-12-06 09:00:00,104.565,104.601,104.531,104.595,1789593225.0
2005-12-06 09:15:00,104.6,104.67,104.581,104.65,1190062837.0
2005-12-06 09:30:00,104.65,104.665,104.555,104.665,1623732211.0
2005-12-06 09:45:00,104.655,104.659,104.595,104.64,1498923484.0
2005-12-06 10:00:00,104.645,104.675,104.587,104.665,1166446357.0
2005-12-06 10:15:00,104.66,104.683,104.551,104.582,1495658757.0
2005-12-06 10:30:00,104.59,104.76,104.553,104.725,1733739067.0
2005-12-06 10:45:00,104.712,104.712,104.537,104.57,1649344342.0
2005-12-06 11:00:00,104.57,104.769,104.563,104.755,1417787636.0
2005-12-06 11:15:00,104.752,104.82,104.691,104.785,1605910422.0
2005-12-06 11:30:00,104.775,104.93,104.775,104.92,1434388007.0
2005-12-06 11:45:00,104.91,104.955,104.79,104.835,1311247883.0
2005-12-06 12:00:00,104.825,105.005,104.825,104.995,964215694.0
2005-12-06 12:15:00,104.995,105.035,104.89,104.915,2670999573.0
2005-12-06 12:30:00,104.905,104.98,104.864,104.935,1682990102.0
2005-12-06 12:45:00,104.92,104.955,104.835,104.87,2350870425.0
2005-12-06 13:00:00,104.87,104.88,104.8,104.875,993506392.0
2005-12-06 13:15:00,104.875,104.875,104.776,104.812,1461087631.0
2005-12-06 13:30:00,104.82,104.905,104.805,104.815,1129188931.0
2005-12-06 13:45:00,104.812,104.951,104.735,104.95,2620635624.0
2005-12-06 14:00:00,104.942,105.003,104.89,104.903,887965693.0
2005-12-06 14:15:00,104.91,104.916,104.815,104.82,1109610335.0
2005-12-06 14:30:00,104.83,104.83,104.742,104.76,1915240337.0
2005-12-06 14:45:00,104.76,104.91,104.76,104.84,1678382020.0
2005-12-06 15:00:00,104.84,104.84,104.76,104.8,2271188852.0
2005-12-06 15:15:00,104.81,104.825,104.73,104.765,2019422292.0
2005-12-06 15:30:00,104.76,104.851,104.76,104.8,1749513335.0
2005-12-06 15:45:00,104.81,104.81,104.675,104.795,2065148728.0
2005-12-06 16:00:00,104.793,104.82,104.55,104.59,1974153618.0
2005-12-06 16:15:00,104.595,104.615,104.403,104.55,1292821871.0
2005-12-06 16:30:00,104.545,104.63,104.435,104.483,2794806717.0
2005-12-06 16:45:00,104.475,104.58,104.437,104.572,979515830.0
2005-12-06 17:00:00,104.58,104.631,104.45,104.515,1408103024.0
2005-12-06 17:15:00,104.525,104.623,104.515,104.545,1784037457.0
2005-12-06 17:30:00,104.543,104.57,104.465,104.495,1580415440.0
2005-12-06 17:45:00,104.498,104.615,104.48,104.615,1304434025.0
2005-12-06 18:00:00,104.61,104.69,104.603,104.635,1538440346.0
2005-12-06 18:15:00,104.64,104.675,104.485,104.63,1256589505.0
2005-12-06 18:30:00,104.635,104.635,104.505,104.53,1957877660.0
2005-12-06 18:45:00,104.53,104.585,104.44,104.44,947342271.0
2005-12-06 19:00:00,104.445,104.55,104.445,104.47,1535061135.0
2005-12-06 19:15:00,104.47,104.68,104.452,104.595,1795867217.0
2005-12-06 19:30:00,104.595,104.595,104.462,104.495,1617817304.0
2005-12-06 19:45:00,104.5,104.54,104.436,104.475,1477033710.0
2005-12-06 20:00:00,104.465,104.473,104.351,104.41,2090019414.0
2005-12-06 20:15:00,104.4,104.525,104.399,104.47,1014053840.0
2005-12-06 20:30:00,104.475,104.495,104.385,104.39,1969782432.0
2005-12-06 20:45:00,104.39,104.455,104.35,104.41,1070329586.0
2005-12-06 21:00:00,104.413,104.45,104.365,104.423,1406555901.0
2005-12-06 21:15:00,104.427,104.43,104.355,104.412,1131605222.0
2005-12-06 21:30:00,104.425,104.45,104.385,104.407,931099402.0
2005-12-06 21:45:00,104.41,104.442,104.372,104.442,1682340348.0
2005-12-06 22:00:00,104.425,104.43,104.315,104.365,1791441431.0
2005-12-06 22:15:00,104.37,104.395,104.291,104.338,1180838385.0
2005-12-06 22:30:00,104.33,104.365,104.32,104.34,1348916299.0
2005-12-06 22:45:00,104.335,104.375,104.3,104.355,1152339178.0
2005-12-06 23:00:00,104.355,104.395,104.325,104.347,1388203978.0
2005-12-06 23:15:00,104.36,104.375,104.295,104.33,1507086893.0
2005-12-06 23:30:00,104.332,104.382,104.307,104.36,1789694725.0
2005-12-06 23:45:00,104.347,104.418,104.345,104.39,2765898102.0
2005-12-07 00:00:00,104.395,104.405,104.39,104.4,66211176.0
2005-12-07 00:15:00,104.39,104.395,104.375,104.39,70908962.0
2005-12-07 00:30:00,104.383,104.405,104.346,104.395,1461510484.0
2005-12-07 00:45:00,104.395,104.4,104.305,104.315,1811744112.0
2005-12-07 01:00:00,104.32,104.343,104.287,104.295,1513279427.0
2005-12-07 01:15:00,104.3,104.329,104.228,104.228,1329179506.0
2005-12-07 01:30:00,104.225,104.225,104.132,104.15,1145551019.0
2005-12-07 01:45:00,104.145,104.27,104.145,104.245,1198584724.0
2005-12-07 02:00:00,104.245,104.334,104.245,104.285,1205147215.0
2005-12-07 02:15:00,104.29,104.365,104.29,104.315,1121368099.0
2005-12-07 02:30:00,104.318,104.335,104.235,104.27,1337868308.0
2005-12-07 02:45:00,104.265,104.332,104.25,104.25,1539580190.0
2005-12-07 03:00:00,104.245,104.32,104.23,104.295,1865542743.0
2005-12-07 03:15:00,104.295,104.375,104.283,104.373,1451927929.0
2005-12-07 03:30:00,104.38,104.405,104.327,104.395,497739583.0
2005-12-07 03:45:00,104.395,104.49,104.37,104.475,482023900.0
2005-12-07 04:00:00,104.47,104.532,104.425,104.447,2776813157.0
2005-12-07 04:15:00,104.46,104.52,104.443,104.452,1799811907.0
2005-12-07 04:30:00,104.45,104.485,104.39,104.46,1509178743.0
2005-12-07 04:45:00,104.447,104.475,104.395,104.435,1374406785.0
2005-12-07 05:00:00,104.435,104.465,104.375,104.405,1168277241.0
2005-12-07 05:15:00,104.41,104.415,104.315,104.315,1256623472.0
2005-12-07 05:30:00,104.318,104.355,104.278,104.35,1150002261.0
2005-12-07 05:45:00,104.345,104.365,104.296,104.345,1622997927.0
2005-12-07 06:00:00,104.332,104.356,104.275,104.28,1635893262.0
2005-12-07 06:15:00,104.277,104.315,104.265,104.315,954385147.0
2005-12-07 06:30:00,104.302,104.368,104.265,104.358,1152561652.0
2005-12-07 06:45:00,104.353,104.365,104.275,104.313,1431845225.0
2005-12-07 07:00:00,104.31,104.325,104.269,104.305,1070582767.0
2005-12-07 07:15:00,104.3,104.325,104.28,104.315,2035145703.0
2005-12-07 07:30:00,104.31,104.36,104.303,104.34,1016862348.0
2005-12-07 07:45:00,104.35,104.405,104.276,104.405,2056562081.0
2005-12-07 08:00:00,104.415,104.49,104.399,104.48,1440545351.0
2005-12-07 08:15:00,104.475,104.495,104.423,104.425,1664568961.0
2005-12-07 08:30:00,104.425,104.54,104.425,104.51,1819260255.0
2005-12-07 08:45:00,104.51,104.535,104.45,104.465,1503815850.0
2005-12-07 09:00:00,104.46,104.524,104.46,104.48,922449194.0
2005-12-07 09:15:00,104.48,104.492,104.385,104.475,1985137927.0
2005-12-07 09:30:00,104.47,104.485,104.404,104.44,1259589804.0
2005-12-07 09:45:00,104.435,104.46,104.357,104.4,1565125547.0
2005-12-07 10:00:00,104.405,104.405,104.25,104.268,1304505637.0
2005-12-07 10:15:00,104.265,104.366,104.263,104.343,1536956171.0
2005-12-07 10:30:00,104.345,104.38,104.29,104.315,1759675285.0
2005-12-07 10:45:00,104.305,104.355,104.073,104.08,1426408555.0
2005-12-07 11:00:00,104.072,104.248,104.035,104.205,977826794.0
2005-12-07 11:15:00,104.213,104.24,104.125,104.195,2709604615.0
2005-12-07 11:30:00,104.2,104.233,104.133,104.165,1237206490.0
2005-12-07 11:45:00,104.16,104.265,104.15,104.213,2001926522.0
2005-12-07 12:00:00,104.215,104.238,104.06,104.09,1993858117.0
2005-12-07 12:15:00,104.08,104.13,103.998,104.1,1739601889.0
2005-12-07 12:30:00,104.105,104.116,104.025,104.08,2008359682.0
2005-12-07 12:45:00,104.07,104.185,104.069,104.18,2227399712.0
2005-12-07 13:00:00,104.18,104.201,104.093,104.15,1671965510.0
2005-12-07 13:15:00,104.15,104.16,104.075,104.15,1913459509.0
2005-12-07 13:30:00,104.14,104.195,104.13,104.14,1164817500.0
2005-12-07 13:45:00,104.133,104.168,104.078,104.132,886708062.0
2005-12-07 14:00:00,104.14,104.181,104.01,104.032,2649163731.0
2005-12-07 14:15:00,104.035,104.108,104.012,104.05,1132699310.0
2005-12-07 14:30:00,104.042,104.1,103.977,104.045,1439648828.0
2005-12-07 14:45:00,104.045,104.068,104.0,104.05,838884441.0
2005-12-07 15:00:00,104.05,104.065,103.843,103.91,2314776848.0
2005-12-07 15:15:00,103.925,103.99,103.879,103.985,1674307219.0
2005-12-07 15:30:00,103.995,104.325,103.995,104.315,2679813475.0
2005-12-07 15:45:00,104.315,104.36,104.135,104.195,980266220.0
2005-12-07 16:00:00,104.205,104.235,104.08,104.21,1294806240.0
2005-12-07 16:15:00,104.22,104.237,104.129,104.185,1434004022.0
2005-12-07 16:30:00,104.195,104.435,104.195,104.392,1594658492.0
2005-12-07 16:45:00,104.395,104.445,104.245,104.3,1455494514.0
2005-12-07 17:00:00,104.3,104.33,104.237,104.282,1646534020.0
2005-12-07 17:15:00,104.295,104.345,104.232,104.32,1742934605.0
2005-12-07 17:30:00,104.312,104.345,104.265,104.27,1471040886.0
2005-12-07 17:45:00,104.285,104.385,104.235,104.255,1176051067.0
2005-12-07 18:00:00,104.25,104.286,104.21,104.275,1509032237.0
2005-12-07 18:15:00,104.285,104.335,104.215,104.26,1555327387.0
2005-12-07 18:30:00,104.265,104.39,104.195,104.39,1141580696.0
2005-12-07 18:45:00,104.385,104.405,104.328,104.375,1772033022.0
2005-12-07 19:00:00,104.37,104.5,104.355,104.365,2033654366.0
2005-12-07 19:15:00,104.362,104.525,104.325,104.445,1395272178.0
2005-12-07 19:30:00,104.445,104.5,104.413,104.427,1377482849.0
2005-12-07 19:45:00,104.43,104.46,104.395,104.425,1064504899.0
2005-12-07 20:00:00,104.44,104.49,104.417,104.473,1754504174.0
2005-12-07 20:15:00,104.465,104.56,104.435,104.545,1014263226.0
2005-12-07 20:30:00,104.54,104.548,104.475,104.52,1413503854.0
2005-12-07 20:45:00,104.535,104.559,104.465,104.492,1315509314.0
2005-12-07 21:00:00,104.492,104.59,104.455,104.545,1541646693.0
2005-12-07 21:15:00,104.565,104.577,104.395,104.465,1498553533.0
2005-12-07 21:30:00,104.452,104.485,104.37,104.395,1493038299.0
2005-12-07 21:45:00,104.405,104.495,104.405,104.483,1873239727.0
2005-12-07 22:00:00,104.49,104.495,104.305,104.313,1129768659.0
2005-12-07 22:15:00,104.313,104.425,104.295,104.38,1030316989.0
2005-12-07 22:30:00,104.375,104.41,104.322,104.383,1392203082.0
2005-12-07 22:45:00,104.383,104.395,104.3,104.345,1096953086.0
2005-12-07 23:00:00,104.34,104.415,104.335,104.38,1203460689.0
2005-12-07 23:15:00,104.395,104.419,104.37,104.38,917670729.0
2005-12-07 23:30:00,104.37,104.42,104.367,104.42,987091622.0
2005-12-07 23:45:00,104.42,104.42,104.28,104.315,1373627608.0
2005-12-08 00:00:00,104.325,104.325,104.315,104.32,16069176.0
2005-12-08 00:15:00,104.325,104.385,104.325,104.385,48886772.0
2005-12-08 00:30:00,104.388,104.42,104.355,104.41,1294890094.0
2005-12-08 00:45:00,104.405,104.43,104.366,104.38,1542363855.0
2005-12-08 01:00:00,104.375,104.385,104.32,104.355,1768422153.0
2005-12-08 01:15:00,104.355,104.355,104.286,104.303,1327041673.0
2005-12-08 01:30:00,104.313,104.335,104.295,104.335,1780345118.0
2005-12-08 01:45:00,104.322,104.4,104.315,104.395,1325348577.0
2005-12-08 02:00:00,104.395,104.397,104.291,104.342,1311880421.0
2005-12-08 02:15:00,104.355,104.377,104.306,104.313,1725949702.0
2005-12-08 02:30:00,104.303,104.317,104.211,104.245,1361024695.0
2005-12-08 02:45:00,104.245,104.27,104.13,104.205,1800899280.0
2005-12-08 03:00:00,104.21,104.245,104.155,104.195,1537445606.0
2005-12-08 03:15:00,104.2,104.235,104.138,104.168,1288718905.0
2005-12-08 03:30:00,104.165,104.181,104.13,104.15,1098321191.0
2005-12-08 03:45:00,104.16,104.197,104.099,104.125,1513082451.0
2005-12-08 04:00:00,104.115,104.185,104.109,104.18,1413203395.0
2005-12-08 04:15:00,104.18,104.198,104.137,104.15,1001239744.0
2005-12-08 04:30:00,104.16,104.275,104.152,104.275,918058823.0
2005-12-08 04:45:00,104.26,104.277,104.13,104.13,1209237956.0
2005-12-08 05:00:00,104.135,104.215,104.085,104.113,1088618911.0
2005-12-08 05:15:00,104.113,104.19,104.073,104.105,1419134893.0
2005-12-08 05:30:00,104.11,104.13,104.055,104.103,1016906270.0
2005-12-08 05:45:00,104.103,104.127,104.067,104.11,1101197195.0
2005-12-08 06:00:00,104.103,104.14,104.055,104.105,1937089523.0
2005-12-08 06:15:00,104.095,104.135,104.085,104.122,1462761629.0
2005-12-08 06:30:00,104.135,104.135,104.09,104.125,1514476297.0
2005-12-08 06:45:00,104.105,104.125,104.063,104.102,1534978406.0
2005-12-08 07:00:00,104.102,104.185,104.085,104.185,1312417258.0
2005-12-08 07:15:00,104.18,104.19,104.135,104.16,1401987901.0
2005-12-08 07:30:00,104.165,104.165,104.045,104.085,1032008425.0
2005-12-08 07:45:00,104.093,104.125,104.052,104.11,1774921074.0
2005-12-08 08:00:00,104.095,104.173,104.025,104.05,1065163192.0
2005-12-08 08:15:00,104.047,104.067,103.955,104.045,1299914130.0
2005-12-08 08:30:00,104.045,104.068,103.984,104.062,1414397695.0
2005-12-08 08:45:00,104.065,104.11,103.962,104.03,1994510616.0
2005-12-08 09:00:00,104.035,104.06,103.984,104.035,1800579505.0
2005-12-08 09:15:00,104.04,104.08,103.965,104.015,1164618180.0
2005-12-08 09:30:00,104.01,104.04,103.775,103.805,1545134023.0
2005-12-08 09:45:00,103.795,103.846,103.71,103.72,1548576495.0
2005-12-08 10:00:00,103.725,103.745,103.63,103.715,1170332993.0
2005-12-08 10:15:00,103.71,103.73,103.615,103.642,1469142567.0
2005-12-08 10:30:00,103.65,103.723,103.61,103.705,1671340596.0
2005-12-08 10:45:00,103.692,103.883,103.692,103.81,1661154112.0
2005-12-08 11:00:00,103.81,103.81,103.632,103.685,1478070267.0
2005-12-08 11:15:00,103.682,103.71,103.615,103.655,1564733149.0
2005-12-08 11:30:00,103.647,103.673,103.507,103.58,1399232142.0
2005-12-08 11:45:00,103.57,103.737,103.56,103.635,1273972809.0
2005-12-08 12:00:00,103.625,103.725,103.523,103.655,997737062.0
2005-12-08 12:15:00,103.655,103.756,103.575,103.745,2246935055.0
2005-12-08 12:30:00,103.735,103.748,103.663,103.725,1605798520.0
2005-12-08 12:45:00,103.71,103.756,103.69,103.74,2281321774.0
2005-12-08 13:00:00,103.74,103.762,103.655,103.685,816109453.0
2005-12-08 13:15:00,103.685,103.736,103.635,103.642,1480705469.0
2005-12-08 13:30:00,103.65,103.783,103.65,103.775,1146914893.0
2005-12-08 13:45:00,103.772,103.794,103.61,103.65,2753762884.0
2005-12-08 14:00:00,103.642,103.77,103.62,103.713,897287898.0
2005-12-08 14:15:00,103.72,103.796,103.683,103.73,1141887107.0
2005-12-08 14:30:00,103.74,103.771,103.64,103.66,1929762853.0
2005-12-08 14:45:00,103.66,103.693,103.565,103.69,1656274084.0
2005-12-08 15:00:00,103.69,103.79,103.67,103.67,2237575827.0
2005-12-08 15:15:00,103.68,103.785,103.627,103.755,1922578336.0
2005-12-08 15:30:00,103.75,103.97,103.75,103.97,1705322966.0
2005-12-08 15:45:00,103.97,104.091,103.96,104.065,1902397492.0
2005-12-08 16:00:00,104.063,104.16,104.063,104.12,2028502119.0
2005-12-08 16:15:00,104.125,104.233,104.073,104.23,1257561059.0
2005-12-08 16:30:00,104.225,104.24,104.155,104.163,2737303866.0
2005-12-08 16:45:00,104.155,104.215,104.085,104.092,954407811.0
2005-12-08 17:00:00,104.1,104.125,103.883,103.885,1421300793.0
2005-12-08 17:15:00,103.895,103.915,103.743,103.785,1755213866.0
2005-12-08 17:30:00,103.793,103.91,103.77,103.895,1537662289.0
2005-12-08 17:45:00,103.898,104.025,103.84,104.025,1225954883.0
2005-12-08 18:00:00,104.02,104.07,103.915,103.955,1535552739.0
2005-12-08 18:15:00,103.96,103.975,103.722,103.81,1294633094.0
2005-12-08 18:30:00,103.815,103.895,103.72,103.79,2019076874.0
2005-12-08 18:45:00,103.79,103.975,103.79,103.89,920971160.0
2005-12-08 19:00:00,103.895,103.895,103.626,103.68,1488680978.0
2005-12-08 19:15:00,103.68,103.71,103.651,103.695,1823004924.0
2005-12-08 19:30:00,103.695,103.705,103.625,103.685,1615956966.0
2005-12-08 19:45:00,103.69,103.762,103.656,103.755,1448647411.0
2005-12-08 20:00:00,103.745,103.773,103.681,103.72,2017984162.0
2005-12-08 20:15:00,103.71,103.73,103.665,103.71,1025976705.0
2005-12-08 20:30:00,103.715,103.728,103.605,103.64,1961223344.0
2005-12-08 20:45:00,103.65,103.725,103.615,103.67,1103848466.0
2005-12-08 21:00:00,103.673,103.724,103.62,103.683,1418963025.0
2005-12-08 21:15:00,103.688,103.79,103.68,103.752,1103245269.0
2005-12-08 21:30:00,103.765,103.8,103.716,103.717,948395312.0
2005-12-08 21:45:00,103.72,103.8,103.7,103.792,1649648528.0
2005-12-08 22:00:00,103.805,103.82,103.72,103.752,1538125328.0
2005-12-08 22:15:00,103.76,103.8,103.685,103.788,1072469854.0
2005-12-08 22:30:00,103.785,103.885,103.785,103.87,1265693109.0
2005-12-08 22:45:00,103.865,103.875,103.79,103.805,1172491078.0
2005-12-08 23:00:00,103.805,103.87,103.787,103.787,1356821746.0
2005-12-08 23:15:00,103.8,103.86,103.725,103.83,1479638848.0
2005-12-08 23:30:00,103.832,103.891,103.787,103.83,1834502155.0
2005-12-08 23:45:00,103.817,103.865,103.795,103.82,2740417693.0
2005-12-09 00:00:00,103.825,103.835,103.82,103.83,69700526.0
2005-12-09 00:30:00,103.823,103.823,103.74,103.815,1418153193.0
2005-12-09 00:45:00,103.815,103.83,103.733,103.735,1852777905.0
2005-12-09 01:00:00,103.74,103.825,103.737,103.815,1475895139.0
2005-12-09 01:15:00,103.82,103.85,103.765,103.798,1350033379.0
2005-12-09 01:30:00,103.795,103.835,103.773,103.83,1114274597.0
2005-12-09 01:45:00,103.84,103.957,103.785,103.935,1187114521.0
2005-12-09 02:00:00,103.92,103.945,103.825,103.937,2720305667.0
2005-12-09 02:15:00,103.95,104.0,103.907,103.982,1906505865.0
2005-12-09 02:30:00,103.98,104.169,103.98,104.15,1525725671.0
2005-12-09 02:45:00,104.137,104.242,104.137,104.195,1370868117.0
2005-12-09 03:00:00,104.195,104.225,104.15,104.205,1177549983.0
2005-12-09 03:15:00,104.21,104.235,104.095,104.105,1199935381.0
2005-12-09 03:30:00,104.105,104.16,104.095,104.14,604902075.0
2005-12-09 03:45:00,104.132,104.155,104.105,104.125,791308876.0
2005-12-09 04:00:00,104.112,104.196,104.11,104.18,1593740447.0
2005-12-09 04:15:00,104.177,104.185,104.132,104.145,940809990.0
2005-12-09 04:30:00,104.132,104.17,104.105,104.158,1089369694.0
2005-12-09 04:45:00,104.153,104.158,104.055,104.083,1396726493.0
2005-12-09 05:00:00,104.08,104.09,103.993,104.05,1043346686.0
2005-12-09 05:15:00,104.04,104.08,104.035,104.055,1811254254.0
2005-12-09 05:30:00,104.05,104.087,103.965,104.0,1087521533.0
2005-12-09 05:45:00,104.01,104.032,103.963,104.005,1961081411.0
2005-12-09 06:00:00,104.015,104.037,103.962,104.01,1457539677.0
2005-12-09 06:15:00,104.005,104.015,103.959,103.995,1589008044.0
2005-12-09 06:30:00,103.995,104.062,103.995,104.04,1837987414.0
2005-12-09 06:45:00,104.04,104.045,103.985,103.995,1470006726.0
2005-12-09 07:00:00,103.99,104.022,103.99,104.01,897177815.0
2005-12-09 07:15:00,104.01,104.021,103.955,104.005,2014939464.0
2005-12-09 07:30:00,103.995,104.014,103.945,104.01,1240675877.0
2005-12-09 07:45:00,104.005,104.065,103.985,104.02,1569299680.0
2005-12-09 08:00:00,104.025,104.036,103.963,104.018,1232253125.0
2005-12-09 08:15:00,104.015,104.095,103.988,104.093,1566175317.0
2005-12-09 08:30:00,104.095,104.095,104.025,104.075,1692036228.0
2005-12-09 08:45:00,104.065,104.125,104.065,104.1,1428040793.0
2005-12-09 09:00:00,104.092,104.117,104.075,104.085,967427647.0
2005-12-09 09:15:00,104.093,104.122,104.005,104.005,2715924951.0
2005-12-09 09:30:00,104.01,104.085,103.963,104.075,1254064027.0
2005-12-09 09:45:00,104.07,104.125,104.033,104.033,2047344666.0
2005-12-09 10:00:00,104.035,104.19,104.035,104.15,1866889621.0
2005-12-09 10:15:00,104.14,104.16,104.069,104.1,1742722630.0
2005-12-09 10:30:00,104.105,104.135,103.972,104.02,1963655733.0
2005-12-09 10:45:00,104.01,104.045,103.805,103.86,2250108426.0
2005-12-09 11:00:00,103.86,103.875,103.759,103.79,1590336135.0
2005-12-09 11:15:00,103.79,103.875,103.695,103.79,2036856332.0
2005-12-09 11:30:00,103.78,103.83,103.715,103.83,1175186279.0
2005-12-09 11:45:00,103.823,103.919,103.805,103.882,875014271.0
2005-12-09 12:00:00,103.89,103.89,103.8,103.802,2780580101.0
2005-12-09 12:15:00,103.805,103.855,103.773,103.83,1169844275.0
2005-12-09 12:30:00,103.822,103.855,103.761,103.825,1488107291.0
2005-12-09 12:45:00,103.825,103.845,103.775,103.8,835048596.0
2005-12-09 13:00:00,103.8,103.915,103.8,103.83,2360022454.0
2005-12-09 13:15:00,103.845,103.858,103.755,103.835,1611414929.0
2005-12-09 13:30:00,103.845,103.855,103.774,103.795,2226920036.0
2005-12-09 13:45:00,103.795,103.855,103.755,103.795,987859417.0
2005-12-09 14:00:00,103.805,103.815,103.677,103.73,1270590688.0
2005-12-09 14:15:00,103.74,103.81,103.728,103.737,1397304447.0
2005-12-09 14:30:00,103.755,103.858,103.705,103.832,1572047997.0
2005-12-09 14:45:00,103.835,103.888,103.8,103.88,1446786167.0
2005-12-09 15:00:00,103.88,103.908,103.782,103.872,1706909745.0
2005-12-09 15:15:00,103.885,103.893,103.812,103.86,1718576630.0
2005-12-09 15:30:00,103.852,103.907,103.835,103.89,1492462498.0
2005-12-09 15:45:00,103.895,103.908,103.825,103.875,1175755770.0
2005-12-09 16:00:00,103.87,103.905,103.83,103.865,1511810932.0
2005-12-09 16:15:00,103.875,103.915,103.815,103.91,1511236115.0
2005-12-09 16:30:00,103.915,103.965,103.875,103.92,1188636619.0
2005-12-09 16:45:00,103.915,104.06,103.88,104.025,1847137591.0
2005-12-09 17:00:00,104.02,104.045,103.83,103.895,1999454314.0
2005-12-09 17:15:00,103.892,104.075,103.87,104.075,1434503657.0
2005-12-09 17:30:00,104.075,104.095,104.025,104.077,1296578855.0
2005-12-09 17:45:00,104.08,104.125,103.99,104.065,1105603788.0
2005-12-09 18:00:00,104.08,104.08,103.945,103.993,1734113711.0
2005-12-09 18:15:00,103.995,104.065,103.935,104.015,1005200382.0
2005-12-09 18:30:00,104.01,104.087,103.985,104.07,1421942102.0
2005-12-09 18:45:00,104.075,104.09,104.033,104.042,1320521473.0
2005-12-09 19:00:00,104.042,104.125,104.01,104.075,1540045478.0
2005-12-09 19:15:00,104.095,104.11,104.057,104.075,1529398622.0
2005-12-09 19:30:00,104.062,104.085,104.004,104.035,1421445801.0
2005-12-09 19:45:00,104.045,104.195,104.022,104.143,1986651629.0
2005-12-09 20:00:00,104.15,104.175,104.115,104.163,1112298433.0
2005-12-09 20:15:00,104.163,104.192,104.125,104.16,1009350734.0
2005-12-09 20:30:00,104.155,104.17,104.11,104.153,1445826197.0
2005-12-09 20:45:00,104.153,104.2,104.103,104.145,1096214637.0
2005-12-09 21:00:00,104.14,104.185,104.102,104.17,1202977742.0
2005-12-09 21:15:00,104.185,104.25,104.185,104.21,925475816.0
2005-12-09 21:30:00,104.2,104.23,104.137,104.16,1012760905.0
2005-12-09 21:45:00,104.16,104.217,104.135,104.195,1464785134.0
2005-12-09 22:00:00,104.205,104.247,104.16,104.23,1197629584.0
2005-12-09 22:15:00,104.22,104.22,104.185,104.205,1088219747.0
2005-12-09 22:30:00,104.208,104.266,104.185,104.25,1298439363.0
2005-12-09 22:45:00,104.245,104.255,104.195,104.21,1467511966.0
2005-12-09 23:00:00,104.205,104.28,104.185,104.265,1848960699.0
2005-12-09 23:15:00,104.265,104.325,104.221,104.283,1378619091.0
2005-12-09 23:30:00,104.293,104.305,104.245,104.265,1774244756.0
2005-12-09 23:45:00,104.252,104.316,104.23,104.235,1271455952.0
2005-12-12 00:00:00,104.233,104.275,104.197,104.265,1161381106.0
2005-12-12 00:15:00,104.258,104.36,104.258,104.315,752960171.0
2005-12-12 00:30:00,104.31,104.325,104.22,104.23,1480706282.0
2005-12-12 00:45:00,104.217,104.259,104.195,104.235,1311000524.0
2005-12-12 01:00:00,104.235,104.305,104.228,104.285,1102947482.0
2005-12-12 01:15:00,104.29,104.346,104.275,104.29,2097152907.0
2005-12-12 01:30:00,104.285,104.32,104.256,104.305,1078887807.0
2005-12-12 01:45:00,104.293,104.34,104.275,104.325,1025446517.0
2005-12-12 02:00:00,104.325,104.331,104.245,104.283,1043361164.0
2005-12-12 02:15:00,104.295,104.295,104.18,104.215,1104095990.0
2005-12-12 02:30:00,104.22,104.323,104.215,104.31,1964532724.0
2005-12-12 02:45:00,104.305,104.485,104.277,104.485,1040653157.0
2005-12-12 03:00:00,104.485,104.53,104.445,104.497,1291234006.0
2005-12-12 03:15:00,104.51,104.52,104.353,104.46,1494296491.0
2005-12-12 03:30:00,104.465,104.525,104.39,104.398,768673533.0
2005-12-12 03:45:00,104.405,104.432,104.375,104.38,1230191557.0
2005-12-12 04:00:00,104.385,104.44,104.355,104.422,1293081228.0
2005-12-12 04:15:00,104.435,104.48,104.404,104.443,1697901285.0
2005-12-12 04:30:00,104.433,104.487,104.42,104.465,1331494977.0
2005-12-12 04:45:00,104.465,104.655,104.465,104.635,1837699601.0
2005-12-12 05:00:00,104.64,104.64,104.52,104.555,1457571279.0
2005-12-12 05:15:00,104.56,104.57,104.312,104.348,1299961651.0
2005-12-12 05:30:00,104.345,104.46,104.345,104.44,1122143510.0
2005-12-12 05:45:00,104.45,104.506,104.405,104.465,1194466803.0
2005-12-12 06:00:00,104.455,104.495,104.437,104.46,1482822868.0
2005-12-12 06:15:00,104.46,104.47,104.43,104.43,1018883729.0
2005-12-12 06:30:00,104.44,104.477,104.433,104.475,942251151.0
2005-12-12 06:45:00,104.46,104.477,104.412,104.44,1153698309.0
2005-12-12 07:00:00,104.445,104.485,104.415,104.453,1098137410.0
2005-12-12 07:15:00,104.453,104.495,104.415,104.485,1466228804.0
2005-12-12 07:30:00,104.49,104.49,104.425,104.453,989254761.0
2005-12-12 07:45:00,104.453,104.495,104.445,104.45,1073589127.0
2005-12-12 08:00:00,104.443,104.48,104.405,104.445,1980845065.0
2005-12-12 08:15:00,104.435,104.448,104.375,104.432,1419348184.0
2005-12-12 08:30:00,104.445,104.465,104.415,104.445,1507785994.0
2005-12-12 08:45:00,104.425,104.445,104.365,104.402,1577505449.0
2005-12-12 09:00:00,104.402,104.457,104.325,104.415,1306031808.0
2005-12-12 09:15:00,104.41,104.435,104.35,104.37,1453743634.0
2005-12-12 09:30:00,104.375,104.51,104.32,104.405,992728967.0
2005-12-12 09:45:00,104.403,104.405,104.317,104.37,1777420025.0
2005-12-12 10:00:00,104.355,104.455,104.335,104.42,1099595930.0
2005-12-12 10:15:00,104.417,104.42,104.19,104.255,1330570344.0
2005-12-12 10:30:00,104.255,104.33,104.248,104.252,1376912358.0
2005-12-12 10:45:00,104.255,104.33,104.215,104.28,1990026592.0
2005-12-12 11:00:00,104.285,104.305,104.215,104.275,1875791205.0
2005-12-12 11:15:00,104.28,104.36,104.252,104.345,1180966252.0
2005-12-12 11:30:00,104.34,104.343,104.27,104.285,1473852206.0
2005-12-12 11:45:00,104.275,104.365,104.272,104.33,1462182255.0
2005-12-12 12:00:00,104.335,104.388,104.253,104.355,1191761996.0
2005-12-12 12:15:00,104.35,104.399,104.33,104.372,1460036051.0
2005-12-12 12:30:00,104.38,104.465,104.358,104.405,1757596592.0
2005-12-12 12:45:00,104.392,104.427,104.365,104.41,1707082234.0
2005-12-12 13:00:00,104.41,104.508,104.388,104.495,1401959227.0
2005-12-12 13:15:00,104.492,104.615,104.458,104.615,1623630306.0
2005-12-12 13:30:00,104.597,104.625,104.505,104.53,1398334594.0
2005-12-12 13:45:00,104.52,104.535,104.445,104.495,1312002050.0
2005-12-12 14:00:00,104.505,104.505,104.4,104.425,1000482994.0
2005-12-12 14:15:00,104.425,104.47,104.34,104.345,2127547657.0
2005-12-12 14:30:00,104.335,104.423,104.315,104.415,1624614416.0
2005-12-12 14:45:00,104.4,104.415,104.242,104.34,2335698746.0
2005-12-12 15:00:00,104.34,104.37,104.252,104.295,856066712.0
2005-12-12 15:15:00,104.295,104.4,104.129,104.162,1477515205.0
2005-12-12 15:30:00,104.17,104.22,104.033,104.045,1151077293.0
2005-12-12 15:45:00,104.042,104.135,104.015,104.12,2701106260.0
2005-12-12 16:00:00,104.112,104.2,104.045,104.073,892917923.0
2005-12-12 16:15:00,104.08,104.165,104.043,104.15,1169398567.0
2005-12-12 16:30:00,104.16,104.17,104.06,104.11,2022605724.0
2005-12-12 16:45:00,104.11,104.258,104.11,104.21,1572905333.0
2005-12-12 17:00:00,104.21,104.235,104.07,104.08,2204397561.0
2005-12-12 17:15:00,104.09,104.109,104.01,104.105,2017014209.0
2005-12-12 17:30:00,104.1,104.155,104.043,104.09,1727509380.0
2005-12-12 17:45:00,104.1,104.11,103.985,104.075,1857049869.0
2005-12-12 18:00:00,104.073,104.107,104.02,104.05,2097315224.0
2005-12-12 18:15:00,104.055,104.175,103.992,104.16,1302091481.0
2005-12-12 18:30:00,104.155,104.187,104.09,104.113,2748084432.0
2005-12-12 18:45:00,104.105,104.19,104.1,104.162,990883564.0
2005-12-12 19:00:00,104.17,104.177,104.064,104.065,1420402890.0
2005-12-12 19:15:00,104.075,104.085,103.765,103.825,1617811859.0
2005-12-12 19:30:00,103.823,103.875,103.753,103.805,1599575755.0
2005-12-12 19:45:00,103.808,103.83,103.755,103.785,1222526396.0
2005-12-12 20:00:00,103.78,103.787,103.713,103.745,1544850828.0
2005-12-12 20:15:00,103.75,103.78,103.699,103.725,1245958789.0
2005-12-12 20:30:00,103.735,103.835,103.715,103.8,2119323290.0
2005-12-12 20:45:00,103.8,103.875,103.753,103.86,910092902.0
2005-12-12 21:00:00,103.865,103.95,103.855,103.95,1455994517.0
2005-12-12 21:15:00,103.95,103.97,103.92,103.925,1881846646.0
2005-12-12 21:30:00,103.925,103.983,103.905,103.945,1602234296.0
2005-12-12 21:45:00,103.95,104.021,103.885,104.015,1485255208.0
2005-12-12 22:00:00,104.005,104.013,103.881,103.93,1927879223.0
2005-12-12 22:15:00,103.92,103.949,103.87,103.93,1126451048.0
2005-12-12 22:30:00,103.935,103.935,103.86,103.86,1809348613.0
2005-12-12 22:45:00,103.87,103.91,103.855,103.89,1030627097.0
2005-12-12 23:00:00,103.893,103.955,103.865,103.913,1386537161.0
2005-12-12 23:15:00,103.918,103.931,103.845,103.892,1114023663.0
2005-12-12 23:30:00,103.905,103.95,103.861,103.937,959111892.0
2005-12-12 23:45:00,103.94,104.055,103.93,104.042,1652718512.0
2005-12-13 00:00:00,104.055,104.055,104.035,104.043,67766358.0
2005-12-13 00:30:00,104.045,104.065,103.994,104.05,1173745794.0
2005-12-13 00:45:00,104.045,104.106,104.005,104.055,1201829508.0
2005-12-13 01:00:00,104.055,104.085,104.005,104.077,1339634297.0
2005-12-13 01:15:00,104.09,104.175,104.09,104.16,1509043878.0
2005-12-13 01:30:00,104.162,104.192,104.142,104.18,1887369948.0
2005-12-13 01:45:00,104.167,104.245,104.152,104.18,2784270891.0
2005-12-13 02:00:00,104.18,104.235,104.14,104.157,2741456766.0
2005-12-13 02:15:00,104.17,104.19,104.105,104.132,1833715052.0
2005-12-13 02:30:00,104.13,104.175,104.106,104.17,1464302831.0
2005-12-13 02:45:00,104.157,104.227,104.135,104.155,1365112335.0
2005-12-13 03:00:00,104.155,104.19,104.115,104.115,1249696668.0
2005-12-13 03:15:00,104.12,104.18,104.089,104.155,1176476900.0
2005-12-13 03:30:00,104.175,104.18,104.105,104.118,702103049.0
2005-12-13 03:45:00,104.12,104.13,103.995,104.035,1509312455.0
2005-12-13 04:00:00,104.022,104.078,104.022,104.07,1689557881.0
2005-12-13 04:15:00,104.067,104.088,104.005,104.085,956810414.0
2005-12-13 04:30:00,104.072,104.094,104.025,104.078,1077172871.0
2005-12-13 04:45:00,104.073,104.101,104.0,104.053,1359132203.0
2005-12-13 05:00:00,104.05,104.082,104.024,104.04,1040752181.0
2005-12-13 05:15:00,104.03,104.044,104.015,104.015,1766723637.0
2005-12-13 05:30:00,104.01,104.042,103.985,104.02,1089060112.0
2005-12-13 05:45:00,104.03,104.03,103.982,104.015,1909715287.0
2005-12-13 06:00:00,104.025,104.05,104.0,104.05,1369290349.0
2005-12-13 06:15:00,104.055,104.095,104.012,104.085,1597708569.0
2005-12-13 06:30:00,104.085,104.1,104.055,104.09,1872830797.0
2005-12-13 06:45:00,104.09,104.12,104.051,104.105,1439442762.0
2005-12-13 07:00:00,104.1,104.118,104.045,104.06,907710253.0
2005-12-13 07:15:00,104.053,104.095,104.015,104.075,2147790478.0
2005-12-13 07:30:00,104.065,104.091,104.023,104.07,1249333953.0
2005-12-13 07:45:00,104.065,104.105,104.035,104.04,1555171918.0
2005-12-13 08:00:00,104.045,104.078,104.025,104.078,1223181242.0
2005-12-13 08:15:00,104.075,104.151,104.053,104.113,1605146054.0
2005-12-13 08:30:00,104.115,104.185,104.075,104.155,1580016799.0
2005-12-13 08:45:00,104.145,104.165,104.1,104.13,1427715743.0
2005-12-13 09:00:00,104.122,104.181,104.108,104.115,1009997627.0
2005-12-13 09:15:00,104.123,104.135,104.09,104.105,2659538077.0
2005-12-13 09:30:00,104.11,104.125,104.05,104.085,1283880365.0
2005-12-13 09:45:00,104.08,104.125,104.062,104.073,2102765152.0
2005-12-13 10:00:00,104.075,104.245,104.043,104.23,1818791070.0
2005-12-13 10:15:00,104.22,104.25,104.13,104.14,1665574768.0
2005-12-13 10:30:00,104.145,104.183,104.065,104.15,1927950413.0
2005-12-13 10:45:00,104.14,104.265,104.135,104.2,2183805243.0
2005-12-13 11:00:00,104.2,104.283,104.178,104.26,1515384098.0
2005-12-13 11:15:00,104.26,104.285,104.16,104.275,1972264633.0
2005-12-13 11:30:00,104.26,104.285,104.13,104.19,1129222186.0
2005-12-13 11:45:00,104.183,104.307,104.175,104.292,888234115.0
2005-12-13 12:00:00,104.3,104.32,104.2,104.212,2201160042.0
2005-12-13 12:15:00,104.215,104.301,104.12,104.3,1102021502.0
2005-12-13 12:30:00,104.292,104.32,104.205,104.265,1517194908.0
2005-12-13 12:45:00,104.265,104.34,104.185,104.34,860451495.0
2005-12-13 13:00:00,104.34,104.45,104.32,104.32,2288146489.0
2005-12-13 13:15:00,104.335,104.395,104.285,104.305,1576338288.0
2005-12-13 13:30:00,104.315,104.345,104.26,104.325,2079067798.0
2005-12-13 13:45:00,104.325,104.365,104.293,104.345,982558971.0
2005-12-13 14:00:00,104.355,104.36,104.255,104.35,1322999685.0
2005-12-13 14:15:00,104.36,104.395,104.27,104.287,1371273112.0
2005-12-13 14:30:00,104.305,104.42,104.22,104.392,1639681744.0
2005-12-13 14:45:00,104.395,104.435,104.35,104.41,1389340530.0
2005-12-13 15:00:00,104.41,104.425,104.36,104.392,1659425880.0
2005-12-13 15:15:00,104.405,104.49,104.355,104.41,1722755661.0
2005-12-13 15:30:00,104.392,104.425,104.305,104.39,1433015862.0
2005-12-13 15:45:00,104.395,104.402,104.268,104.355,1185639634.0
2005-12-13 16:00:00,104.35,104.383,104.31,104.335,1427167422.0
2005-12-13 16:15:00,104.345,104.39,104.31,104.35,1502599370.0
2005-12-13 16:30:00,104.355,104.377,104.292,104.32,1199497386.0
2005-12-13 16:45:00,104.315,104.349,104.255,104.285,1904420506.0
2005-12-13 17:00:00,104.28,104.293,104.214,104.265,1983199741.0
2005-12-13 17:15:00,104.262,104.325,104.187,104.225,1341260157.0
2005-12-13 17:30:00,104.225,104.295,104.195,104.287,1336290100.0
2005-12-13 17:45:00,104.29,104.317,104.225,104.225,1097548596.0
2005-12-13 18:00:00,104.24,104.305,104.218,104.263,1738438255.0
2005-12-13 18:15:00,104.265,104.296,104.225,104.285,995067501.0
2005-12-13 18:30:00,104.28,104.333,104.235,104.28,1455735096.0
2005-12-13 18:45:00,104.285,104.285,104.208,104.242,1143231369.0
2005-12-13 19:00:00,104.242,104.265,104.173,104.245,1565254283.0
2005-12-13 19:15:00,104.265,104.279,104.21,104.235,1513129546.0
2005-12-13 19:30:00,104.222,104.297,104.196,104.235,1448528485.0
2005-12-13 19:45:00,104.245,104.296,104.213,104.213,1967368024.0
2005-12-13 20:00:00,104.22,104.26,104.217,104.243,1072431895.0
2005-12-13 20:15:00,104.243,104.285,104.21,104.23,989708855.0
2005-12-13 20:30:00,104.225,104.245,104.195,104.223,1502686887.0
2005-12-13 20:45:00,104.223,104.242,104.173,104.215,1081858917.0
2005-12-13 21:00:00,104.21,104.315,104.125,104.26,1101850275.0
2005-12-13 21:15:00,104.275,104.297,103.985,104.1,924482047.0
2005-12-13 21:30:00,104.09,104.235,104.087,104.15,1002135219.0
2005-12-13 21:45:00,104.15,104.32,104.108,104.255,1520288879.0
2005-12-13 22:00:00,104.265,104.27,104.135,104.22,1237601386.0
2005-12-13 22:15:00,104.21,104.265,104.18,104.245,1121393494.0
2005-12-13 22:30:00,104.248,104.286,104.155,104.27,1276500093.0
2005-12-13 22:45:00,104.265,104.295,104.21,104.24,1415062712.0
2005-12-13 23:00:00,104.235,104.296,104.21,104.215,1783299947.0
2005-12-13 23:15:00,104.215,104.31,104.175,104.263,1338855119.0
2005-12-13 23:30:00,104.27,104.28,104.235,104.275,1671821263.0
2005-12-13 23:45:00,104.262,104.29,104.215,104.245,1280673708.0
2005-12-14 00:00:00,104.24,104.25,104.24,104.242,25042036.0
2005-12-14 00:15:00,104.245,104.265,104.225,104.225,30528887.0
2005-12-14 00:30:00,104.22,104.33,104.215,104.32,1387911835.0
2005-12-14 00:45:00,104.307,104.345,104.285,104.325,1280923516.0
2005-12-14 01:00:00,104.325,104.345,104.265,104.275,1030955042.0
2005-12-14 01:15:00,104.28,104.345,104.26,104.34,2089462266.0
2005-12-14 01:30:00,104.335,104.385,104.295,104.335,1131944967.0
2005-12-14 01:45:00,104.313,104.49,104.24,104.425,1037030593.0
2005-12-14 02:00:00,104.425,104.427,104.323,104.323,1014255714.0
2005-12-14 02:15:00,104.335,104.37,104.102,104.155,1063528262.0
2005-12-14 02:30:00,104.16,104.178,104.06,104.15,2045516132.0
2005-12-14 02:45:00,104.145,104.195,104.122,104.135,1009714810.0
2005-12-14 03:00:00,104.135,104.135,103.863,103.987,1291580312.0
2005-12-14 03:15:00,104.0,104.0,103.745,103.8,1349543901.0
2005-12-14 03:30:00,103.805,104.015,103.795,103.83,1073480986.0
2005-12-14 03:45:00,103.823,103.855,103.745,103.82,971602515.0
2005-12-14 04:00:00,103.825,103.865,103.69,103.712,1213640550.0
2005-12-14 04:15:00,103.725,103.725,103.315,103.62,1702131483.0
2005-12-14 04:30:00,103.613,103.675,103.49,103.515,1328060379.0
2005-12-14 04:45:00,103.515,103.705,103.465,103.615,1807695717.0
2005-12-14 05:00:00,103.62,103.735,103.62,103.705,1251295741.0
2005-12-14 05:15:00,103.71,103.763,103.655,103.738,1233495396.0
2005-12-14 05:30:00,103.735,103.735,103.602,103.67,1105243686.0
2005-12-14 05:45:00,103.68,103.802,103.675,103.725,1261079480.0
2005-12-14 06:00:00,103.705,103.72,103.651,103.7,1429655070.0
2005-12-14 06:15:00,103.7,103.78,103.688,103.75,921766243.0
2005-12-14 06:30:00,103.75,103.769,103.722,103.725,768609707.0
2005-12-14 06:45:00,103.71,103.736,103.67,103.69,1068539101.0
2005-12-14 07:00:00,103.695,103.745,103.644,103.683,1115598138.0
2005-12-14 07:15:00,103.683,103.708,103.592,103.615,1502859738.0
2005-12-14 07:30:00,103.62,103.625,103.475,103.503,972497699.0
2005-12-14 07:45:00,103.503,103.653,103.493,103.62,1070957414.0
2005-12-14 08:00:00,103.613,103.625,103.5,103.525,2001616324.0
2005-12-14 08:15:00,103.52,103.612,103.495,103.612,1449033700.0
2005-12-14 08:30:00,103.625,103.665,103.535,103.545,1477444989.0
2005-12-14 08:45:00,103.525,103.565,103.48,103.552,1542418812.0
2005-12-14 09:00:00,103.552,103.6,103.465,103.565,1133446287.0
2005-12-14 09:15:00,103.56,103.627,103.545,103.61,1403612585.0
2005-12-14 09:30:00,103.615,103.615,103.475,103.525,960893263.0
2005-12-14 09:45:00,103.523,103.57,103.463,103.55,1673443283.0
2005-12-14 10:00:00,103.535,103.585,103.465,103.56,1096108469.0
2005-12-14 10:15:00,103.567,103.588,103.467,103.485,1339332696.0
2005-12-14 10:30:00,103.485,103.49,103.26,103.312,1268543850.0
2005-12-14 10:45:00,103.315,103.35,103.15,103.15,1982173383.0
2005-12-14 11:00:00,103.155,103.395,103.155,103.355,1886013118.0
2005-12-14 11:15:00,103.36,103.46,103.292,103.455,1221886438.0
2005-12-14 11:30:00,103.45,103.48,103.403,103.435,1000750014.0
2005-12-14 11:45:00,103.425,103.53,103.38,103.45,1459304499.0
2005-12-14 12:00:00,103.455,103.505,103.377,103.425,1072437123.0
2005-12-14 12:15:00,103.42,103.467,103.395,103.462,1303220163.0
2005-12-14 12:30:00,103.47,103.505,103.365,103.465,1710620190.0
2005-12-14 12:45:00,103.452,103.59,103.45,103.59,1667859097.0
2005-12-14 13:00:00,103.59,103.601,103.48,103.535,1267573865.0
2005-12-14 13:15:00,103.532,103.637,103.51,103.585,1620468613.0
2005-12-14 13:30:00,103.567,103.583,103.41,103.42,1363814762.0
2005-12-14 13:45:00,103.41,103.495,103.33,103.495,1324962044.0
2005-12-14 14:00:00,103.485,103.502,103.435,103.465,1001556019.0
2005-12-14 14:15:00,103.465,103.56,103.407,103.495,2085228398.0
2005-12-14 14:30:00,103.485,103.533,103.455,103.515,1537742070.0
2005-12-14 14:45:00,103.5,103.515,103.34,103.34,2269978826.0
2005-12-14 15:00:00,103.34,103.343,103.255,103.255,864341155.0
2005-12-14 15:15:00,103.255,103.275,103.073,103.222,1459799153.0
2005-12-14 15:30:00,103.23,103.295,102.82,102.885,1031470054.0
2005-12-14 15:45:00,102.885,102.945,102.7,102.75,2224537106.0
2005-12-14 16:00:00,102.742,102.777,102.533,102.613,879478566.0
2005-12-14 16:15:00,102.62,102.643,102.42,102.46,1127160054.0
2005-12-14 16:30:00,102.475,102.535,102.385,102.49,1976527980.0
2005-12-14 16:45:00,102.49,102.583,102.3,102.3,1540519848.0
2005-12-14 17:00:00,102.3,102.323,102.16,102.19,2190345312.0
2005-12-14 17:15:00,102.2,102.23,101.955,101.995,1942374567.0
2005-12-14 17:30:00,101.99,102.005,101.725,101.76,1707258083.0
2005-12-14 17:45:00,101.77,101.8,101.635,101.645,1793827861.0
2005-12-14 18:00:00,101.643,101.7,101.555,101.6,2053065019.0
2005-12-14 18:15:00,101.605,101.715,101.413,101.47,1268913229.0
2005-12-14 18:30:00,101.465,101.582,101.32,101.403,2682720533.0
2005-12-14 18:45:00,101.395,101.435,101.215,101.32,1006788606.0
2005-12-14 19:00:00,101.32,101.402,101.215,101.335,1429778202.0
2005-12-14 19:15:00,101.345,101.71,101.332,101.695,1571665421.0
2005-12-14 19:30:00,101.693,101.755,101.46,101.475,1580239718.0
2005-12-14 19:45:00,101.478,101.65,101.45,101.615,1216002657.0
2005-12-14 20:00:00,101.61,101.765,101.61,101.725,1531070426.0
2005-12-14 20:15:00,101.73,101.775,101.605,101.645,1266356039.0
2005-12-14 20:30:00,101.655,101.72,101.563,101.583,2067632298.0
2005-12-14 20:45:00,101.59,101.6,101.52,101.52,874089462.0
2005-12-14 21:00:00,101.525,101.615,101.47,101.58,1398337866.0
2005-12-14 21:15:00,101.58,101.638,101.51,101.625,1827799565.0
2005-12-14 21:30:00,101.625,101.805,101.625,101.795,1556251604.0
2005-12-14 21:45:00,101.8,101.945,101.767,101.875,1339418293.0
2005-12-14 22:00:00,101.865,101.9,101.792,101.9,1933566149.0
2005-12-14 22:15:00,101.89,101.976,101.868,101.96,1056844960.0
2005-12-14 22:30:00,101.965,101.973,101.855,101.86,1777385835.0
2005-12-14 22:45:00,101.87,101.893,101.833,101.86,1020017976.0
2005-12-14 23:00:00,101.863,101.875,101.74,101.773,1399808437.0
2005-12-14 23:15:00,101.778,101.8,101.705,101.752,1093889521.0
2005-12-14 23:30:00,101.765,101.835,101.735,101.817,921676920.0
2005-12-14 23:45:00,101.82,101.885,101.81,101.872,1607211208.0
2005-12-15 00:00:00,101.885,101.885,101.865,101.873,60798069.0
2005-12-15 00:30:00,101.87,101.95,101.86,101.95,894966286.0
2005-12-15 00:45:00,101.945,102.015,101.895,102.015,1096277058.0
2005-12-15 01:00:00,102.015,102.13,102.015,102.077,1357850475.0
2005-12-15 01:15:00,102.09,102.137,102.08,102.1,1447250246.0
2005-12-15 01:30:00,102.102,102.219,102.095,102.2,1872614264.0
2005-12-15 01:45:00,102.187,102.213,101.95,102.07,2758948803.0
2005-12-15 02:00:00,102.07,102.085,101.847,101.847,2743635676.0
2005-12-15 02:15:00,101.86,101.939,101.803,101.932,1913505694.0
2005-12-15 02:30:00,101.93,102.2,101.93,102.2,1500862976.0
2005-12-15 02:45:00,102.187,102.205,102.032,102.055,1389119067.0
2005-12-15 03:00:00,102.055,102.055,101.883,101.885,1039059421.0
2005-12-15 03:15:00,101.89,101.893,101.703,101.798,1778391897.0
2005-12-15 03:30:00,101.785,101.87,101.754,101.82,1131207459.0
2005-12-15 03:45:00,101.813,101.904,101.755,101.835,896622880.0
2005-12-15 04:00:00,101.822,101.86,101.78,101.78,1548748037.0
2005-12-15 04:15:00,101.777,101.805,101.735,101.795,896678624.0
2005-12-15 04:30:00,101.782,101.789,101.705,101.758,1092878651.0
2005-12-15 04:45:00,101.753,101.776,101.72,101.743,1417514884.0
2005-12-15 05:00:00,101.74,101.86,101.735,101.85,1028421399.0
2005-12-15 05:15:00,101.84,101.927,101.83,101.855,1828241457.0
2005-12-15 05:30:00,101.85,101.854,101.672,101.733,1014780377.0
2005-12-15 05:45:00,101.74,101.82,101.714,101.815,1943128871.0
2005-12-15 06:00:00,101.825,101.888,101.785,101.8,1328221663.0
2005-12-15 06:15:00,101.795,101.841,101.752,101.815,1560599834.0
2005-12-15 06:30:00,101.815,101.86,101.785,101.79,1750190280.0
2005-12-15 06:45:00,101.79,101.84,101.765,101.825,1403424633.0
2005-12-15 07:00:00,101.82,101.853,101.795,101.81,810869959.0
2005-12-15 07:15:00,101.803,101.885,101.765,101.885,2041123983.0
2005-12-15 07:30:00,101.875,101.92,101.815,101.86,1152123168.0
2005-12-15 07:45:00,101.855,101.855,101.74,101.75,1474002605.0
2005-12-15 08:00:00,101.755,101.78,101.738,101.778,1145257036.0
2005-12-15 08:15:00,101.775,101.785,101.725,101.763,1671672818.0
2005-12-15 08:30:00,101.765,101.765,101.679,101.705,1570749251.0
2005-12-15 08:45:00,101.695,101.739,101.66,101.72,1383601621.0
2005-12-15 09:00:00,101.72,101.72,101.465,101.465,1021850017.0
2005-12-15 09:15:00,101.473,101.51,101.385,101.445,2714625010.0
2005-12-15 09:30:00,101.45,101.475,101.362,101.425,1274364847.0
2005-12-15 09:45:00,101.42,101.438,100.77,100.823,1999953814.0
2005-12-15 10:00:00,100.825,100.955,100.56,100.88,1785710970.0
2005-12-15 10:15:00,100.87,100.973,100.77,100.935,1684782047.0
2005-12-15 10:30:00,100.935,101.068,100.812,100.9,1950723830.0
2005-12-15 10:45:00,100.89,100.918,100.653,100.71,2094800658.0
2005-12-15 11:00:00,100.715,100.72,100.46,100.48,1564209672.0
2005-12-15 11:15:00,100.48,100.55,100.435,100.505,2058526587.0
2005-12-15 11:30:00,100.49,100.54,100.133,100.22,1127258736.0
2005-12-15 11:45:00,100.213,100.323,100.21,100.272,690663132.0
2005-12-15 12:00:00,100.275,100.423,100.275,100.395,2027102381.0
2005-12-15 12:15:00,100.395,100.435,100.265,100.3,1001103668.0
2005-12-15 12:30:00,100.295,100.445,100.265,100.415,1378231291.0
2005-12-15 12:45:00,100.415,100.537,100.4,100.46,846241741.0
2005-12-15 13:00:00,100.46,100.537,100.395,100.47,2289260187.0
2005-12-15 13:15:00,100.485,100.58,100.435,100.515,1518484283.0
2005-12-15 13:30:00,100.525,100.694,100.47,100.495,2068502970.0
2005-12-15 13:45:00,100.495,100.495,100.205,100.265,981458715.0
2005-12-15 14:00:00,100.275,100.275,100.125,100.2,1343351038.0
2005-12-15 14:15:00,100.21,100.29,100.15,100.267,1366330411.0
2005-12-15 14:30:00,100.285,100.355,100.06,100.152,1682373805.0
2005-12-15 14:45:00,100.155,100.315,100.143,100.23,1329753917.0
2005-12-15 15:00:00,100.23,100.235,100.112,100.222,1600713369.0
2005-12-15 15:15:00,100.235,100.275,100.145,100.2,1704491074.0
2005-12-15 15:30:00,100.192,100.417,100.125,100.38,1326504560.0
2005-12-15 15:45:00,100.385,100.413,100.072,100.145,1092278199.0
2005-12-15 16:00:00,100.14,100.33,100.05,100.255,1454435211.0
2005-12-15 16:15:00,100.265,100.29,100.09,100.21,1005527807.0
2005-12-15 16:30:00,100.215,100.283,100.105,100.11,1266388419.0
2005-12-15 16:45:00,100.105,100.605,100.053,100.275,1832251014.0
2005-12-15 17:00:00,100.27,100.345,100.17,100.305,1954550615.0
2005-12-15 17:15:00,100.305,100.785,100.27,100.785,1221179649.0
2005-12-15 17:30:00,100.785,100.837,100.515,100.767,1362475138.0
2005-12-15 17:45:00,100.78,100.78,100.57,100.645,1078175984.0
2005-12-15 18:00:00,100.66,100.715,100.52,100.563,1692049138.0
2005-12-15 18:15:00,100.565,100.735,100.545,100.725,969490080.0
2005-12-15 18:30:00,100.7,100.795,100.655,100.73,1370290481.0
2005-12-15 18:45:00,100.735,100.767,100.59,100.592,1110946618.0
2005-12-15 19:00:00,100.592,100.698,100.545,100.675,1506191492.0
2005-12-15 19:15:00,100.695,100.729,100.625,100.655,1535885512.0
2005-12-15 19:30:00,100.642,100.715,100.615,100.65,1425299717.0
2005-12-15 19:45:00,100.655,100.715,100.615,100.663,2026652656.0
2005-12-15 20:00:00,100.67,100.74,100.667,100.713,1049462649.0
2005-12-15 20:15:00,100.723,100.767,100.655,100.75,939916298.0
2005-12-15 20:30:00,100.745,100.765,100.703,100.723,1480222552.0
2005-12-15 20:45:00,100.723,100.756,100.695,100.735,1089899145.0
2005-12-15 21:00:00,100.73,100.75,100.595,100.63,1054603138.0
2005-12-15 21:15:00,100.645,100.645,100.555,100.6,761087709.0
2005-12-15 21:30:00,100.59,100.625,100.533,100.55,905456867.0
2005-12-15 21:45:00,100.55,100.59,100.413,100.425,1289404448.0
2005-12-15 22:00:00,100.435,100.449,100.18,100.27,1210523434.0
2005-12-15 22:15:00,100.26,100.364,100.26,100.345,1063506173.0
2005-12-15 22:30:00,100.348,100.383,100.242,100.34,1035340695.0
2005-12-15 22:45:00,100.335,100.343,100.26,100.27,1018936707.0
2005-12-15 23:00:00,100.265,100.3,100.155,100.205,1698164108.0
2005-12-15 23:15:00,100.205,100.291,100.197,100.273,1188889772.0
2005-12-15 23:30:00,100.28,100.363,100.24,100.355,1692786330.0
2005-12-15 23:45:00,100.342,100.342,100.255,100.28,1123541104.0
2005-12-16 00:00:00,100.27,100.28,100.27,100.272,25945198.0
2005-12-16 00:30:00,100.285,100.55,100.285,100.51,1175052896.0
2005-12-16 00:45:00,100.497,100.535,100.445,100.525,1220920409.0
2005-12-16 01:00:00,100.525,100.565,100.5,100.545,1062072075.0
2005-12-16 01:15:00,100.55,100.555,100.45,100.488,1575134759.0
2005-12-16 01:30:00,100.475,100.526,100.448,100.49,1044401839.0
2005-12-16 01:45:00,100.483,100.494,100.365,100.425,954134648.0
2005-12-16 02:00:00,100.275,100.425,100.02,100.032,1083313009.0
2005-12-16 02:15:00,100.045,100.045,99.855,100.03,1695916240.0
2005-12-16 02:30:00,100.023,100.09,99.905,99.905,1153732832.0
2005-12-16 02:45:00,99.885,100.04,99.85,100.005,1720712280.0
2005-12-16 03:00:00,100.01,100.065,99.925,100.065,881096922.0
2005-12-16 03:15:00,100.07,100.335,100.005,100.188,947410756.0
2005-12-16 03:30:00,100.185,100.285,100.185,100.275,785619810.0
2005-12-16 03:45:00,100.28,100.325,100.193,100.325,891610277.0
2005-12-16 04:00:00,100.315,100.315,100.209,100.25,1302573680.0
2005-12-16 04:15:00,100.25,100.282,100.102,100.13,814093823.0
2005-12-16 04:30:00,100.14,100.195,100.083,100.195,787536946.0
2005-12-16 04:45:00,100.18,100.295,100.18,100.28,813934904.0
2005-12-16 05:00:00,100.285,100.295,100.195,100.223,1057161226.0
2005-12-16 05:15:00,100.223,100.265,100.205,100.235,1484726201.0
2005-12-16 05:30:00,100.24,100.305,100.185,100.203,945275666.0
2005-12-16 05:45:00,100.203,100.22,100.08,100.08,947513311.0
2005-12-16 06:00:00,100.073,100.151,100.073,100.115,2008668492.0
2005-12-16 06:15:00,100.11,100.11,99.962,100.032,1351451348.0
2005-12-16 06:30:00,100.045,100.072,99.875,99.945,1460670971.0
2005-12-16 06:45:00,99.925,99.96,99.857,99.892,1337075444.0
2005-12-16 07:00:00,99.892,99.933,99.88,99.895,1069980409.0
2005-12-16 07:15:00,99.89,99.985,99.875,99.94,1293289281.0
2005-12-16 07:30:00,99.945,99.968,99.885,99.935,968156637.0
2005-12-16 07:45:00,99.933,99.94,99.863,99.9,1709004643.0
2005-12-16 08:00:00,99.885,99.919,99.855,99.9,1090245533.0
2005-12-16 08:15:00,99.897,100.085,99.835,99.975,1338910125.0
2005-12-16 08:30:00,99.975,99.99,99.87,99.945,1250004578.0
2005-12-16 08:45:00,99.945,100.015,99.91,100.0,1829357536.0
2005-12-16 09:00:00,100.005,100.155,99.985,100.115,1880837287.0
2005-12-16 09:15:00,100.12,100.3,100.063,100.205,1176137738.0
2005-12-16 09:30:00,100.2,100.285,100.095,100.105,1006563847.0
2005-12-16 09:45:00,100.095,100.265,100.095,100.17,1193325927.0
2005-12-16 10:00:00,100.175,100.3,100.125,100.285,1078240287.0
2005-12-16 10:15:00,100.28,100.37,100.235,100.272,1212982692.0
2005-12-16 10:30:00,100.28,100.54,100.28,100.485,1586274558.0
2005-12-16 10:45:00,100.472,100.72,100.453,100.72,1531227464.0
2005-12-16 11:00:00,100.72,100.813,100.695,100.725,1296385646.0
2005-12-16 11:15:00,100.722,100.775,100.595,100.665,1615383791.0
2005-12-16 11:30:00,100.647,100.69,100.555,100.56,1401000913.0
2005-12-16 11:45:00,100.55,100.672,100.535,100.625,1288805138.0
2005-12-16 12:00:00,100.615,100.64,100.483,100.525,964684882.0
2005-12-16 12:15:00,100.525,100.586,100.39,100.395,2036610671.0
2005-12-16 12:30:00,100.385,100.585,100.385,100.545,1512825749.0
2005-12-16 12:45:00,100.53,100.59,100.47,100.53,1928416940.0
2005-12-16 13:00:00,100.53,100.68,100.502,100.665,838013876.0
2005-12-16 13:15:00,100.665,100.665,100.526,100.575,1383774512.0
2005-12-16 13:30:00,100.58,100.605,100.528,100.545,1007549082.0
2005-12-16 13:45:00,100.545,100.565,100.445,100.485,1839180327.0
2005-12-16 14:00:00,100.482,100.506,100.357,100.403,693631333.0
2005-12-16 14:15:00,100.41,100.555,100.41,100.49,718705162.0
2005-12-16 14:30:00,100.505,100.505,100.403,100.45,2022232562.0
2005-12-16 14:45:00,100.45,100.463,100.36,100.395,1608669674.0
2005-12-16 15:00:00,100.39,100.465,100.36,100.44,2064405258.0
2005-12-16 15:15:00,100.45,100.475,100.333,100.375,1844786029.0
2005-12-16 15:30:00,100.375,100.627,100.375,100.58,1669804827.0
2005-12-16 15:45:00,100.59,100.631,100.525,100.585,1821129985.0
2005-12-16 16:00:00,100.583,100.583,100.495,100.54,1952946617.0
2005-12-16 16:15:00,100.545,100.565,100.373,100.52,1265210583.0
2005-12-16 16:30:00,100.515,100.515,100.39,100.413,2593983834.0
2005-12-16 16:45:00,100.405,100.58,100.405,100.58,1020913028.0
2005-12-16 17:00:00,100.58,100.595,100.205,100.245,1367231107.0
2005-12-16 17:15:00,100.255,100.336,100.228,100.265,1550543102.0
2005-12-16 17:30:00,100.263,100.335,100.22,100.275,1719544939.0
2005-12-16 17:45:00,100.278,100.28,100.04,100.085,1128612060.0
2005-12-16 18:00:00,100.08,100.17,100.048,100.155,1491360088.0
2005-12-16 18:15:00,100.16,100.28,100.122,100.185,1166933078.0
2005-12-16 18:30:00,100.195,100.235,100.105,100.223,2052188568.0
2005-12-16 18:45:00,100.23,100.28,100.093,100.11,805300789.0
2005-12-16 19:00:00,100.115,100.3,100.062,100.28,1379749740.0
2005-12-16 19:15:00,100.28,100.395,100.262,100.295,1685442111.0
2005-12-16 19:30:00,100.295,100.305,100.045,100.095,1560242280.0
2005-12-16 19:45:00,100.1,100.15,100.079,100.135,1311107027.0
2005-12-16 20:00:00,100.125,100.175,100.1,100.17,1956261798.0
2005-12-16 20:15:00,100.163,100.24,100.125,100.19,1000296577.0
2005-12-16 20:30:00,100.195,100.211,100.145,100.15,1831408495.0
2005-12-16 20:45:00,100.16,100.205,100.11,100.12,1003553541.0
2005-12-16 21:00:00,100.123,100.15,100.052,100.053,1450441806.0
2005-12-16 21:15:00,100.058,100.075,99.975,100.012,1086119321.0
2005-12-16 21:30:00,100.025,100.1,99.953,99.977,887419737.0
2005-12-16 21:45:00,99.98,99.98,99.85,99.882,1504609895.0
2005-12-16 22:00:00,99.895,99.915,99.825,99.843,874513182.0
2005-12-16 22:15:00,99.85,99.869,99.762,99.775,1024371855.0
2005-12-16 22:30:00,99.788,99.863,99.761,99.82,1625813492.0
2005-12-16 22:45:00,99.815,99.845,99.775,99.785,1054792821.0
2005-12-16 23:00:00,99.785,99.815,99.725,99.727,1218345666.0
2005-12-16 23:15:00,99.74,99.76,99.685,99.71,1307652498.0
2005-12-16 23:30:00,99.712,99.746,99.685,99.7,1832094216.0
2005-12-16 23:45:00,99.687,99.784,99.67,99.77,2828139832.0
2005-12-19 00:30:00,99.77,99.77,99.667,99.685,812731104.0
2005-12-19 00:45:00,99.685,99.705,99.612,99.625,1167709041.0
2005-12-19 01:00:00,99.63,99.635,99.561,99.595,1006505948.0
2005-12-19 01:15:00,99.61,99.623,99.578,99.6,1122245726.0
2005-12-19 01:30:00,99.605,99.685,99.585,99.625,1105173207.0
2005-12-19 01:45:00,99.635,99.635,99.535,99.585,1781551527.0
2005-12-19 02:00:00,99.585,99.62,99.525,99.585,1772800698.0
2005-12-19 02:15:00,99.575,99.6,99.535,99.585,1095785604.0
2005-12-19 02:30:00,99.58,99.673,99.57,99.66,1116996369.0
2005-12-19 02:45:00,99.645,99.833,99.614,99.68,1016858417.0
2005-12-19 03:00:00,99.675,99.675,99.595,99.635,1180055133.0
2005-12-19 03:15:00,99.635,99.76,99.632,99.74,899567635.0
2005-12-19 03:30:00,99.755,100.02,99.755,100.015,1023906853.0
2005-12-19 03:45:00,100.003,100.218,100.003,100.218,994829570.0
2005-12-19 04:00:00,100.21,100.23,100.135,100.167,2804728694.0
2005-12-19 04:15:00,100.175,100.249,100.17,100.222,1803462673.0
2005-12-19 04:30:00,100.22,100.315,100.218,100.28,1204537197.0
2005-12-19 04:45:00,100.267,100.311,100.255,100.265,1154852056.0
2005-12-19 05:00:00,100.265,100.435,100.25,100.405,1061316505.0
2005-12-19 05:15:00,100.41,100.44,100.381,100.398,1629714574.0
2005-12-19 05:30:00,100.385,100.405,100.33,100.37,1003065692.0
2005-12-19 05:45:00,100.363,100.397,100.325,100.345,892771831.0
2005-12-19 06:00:00,100.332,100.36,100.295,100.34,1506122949.0
2005-12-19 06:15:00,100.337,100.345,100.265,100.305,906157092.0
2005-12-19 06:30:00,100.292,100.36,100.258,100.328,1075586268.0
2005-12-19 06:45:00,100.323,100.337,100.255,100.283,1376883716.0
2005-12-19 07:00:00,100.28,100.32,100.275,100.31,978080799.0
2005-12-19 07:15:00,100.3,100.358,100.3,100.335,1795241276.0
2005-12-19 07:30:00,100.33,100.42,100.315,100.413,987054979.0
2005-12-19 07:45:00,100.42,100.451,100.365,100.435,1999464707.0
2005-12-19 08:00:00,100.445,100.458,100.344,100.42,1295207117.0
2005-12-19 08:15:00,100.415,100.56,100.414,100.475,1473330609.0
2005-12-19 08:30:00,100.475,100.51,100.44,100.48,1739044441.0
2005-12-19 08:45:00,100.48,100.514,100.445,100.505,1388243222.0
2005-12-19 09:00:00,100.5,100.615,100.455,100.48,779731771.0
2005-12-19 09:15:00,100.473,100.525,100.415,100.445,2029725429.0
2005-12-19 09:30:00,100.435,100.54,100.41,100.44,1034535864.0
2005-12-19 09:45:00,100.435,100.455,100.3,100.35,1467358544.0
2005-12-19 10:00:00,100.355,100.365,100.28,100.328,1145780836.0
2005-12-19 10:15:00,100.325,100.365,100.285,100.313,1669385870.0
2005-12-19 10:30:00,100.313,100.337,100.231,100.235,1400710426.0
2005-12-19 10:45:00,100.225,100.335,100.19,100.32,1384479696.0
2005-12-19 11:00:00,100.32,100.335,100.255,100.295,1007062957.0
2005-12-19 11:15:00,100.303,100.315,100.245,100.255,2511159352.0
2005-12-19 11:30:00,100.26,100.27,100.169,100.172,1263177870.0
2005-12-19 11:45:00,100.17,100.196,100.085,100.103,1967376340.0
2005-12-19 12:00:00,100.105,100.29,100.035,100.25,1831394040.0
2005-12-19 12:15:00,100.24,100.438,100.215,100.395,1675632527.0
2005-12-19 12:30:00,100.395,100.43,100.31,100.33,1774803837.0
2005-12-19 12:45:00,100.32,100.366,100.29,100.33,2056009786.0
2005-12-19 13:00:00,100.335,100.335,100.265,100.28,1556829212.0
2005-12-19 13:15:00,100.28,100.28,100.08,100.135,2085855885.0
2005-12-19 13:30:00,100.12,100.243,100.12,100.21,689276950.0
2005-12-19 13:45:00,100.203,100.203,100.035,100.042,667509683.0
2005-12-19 14:00:00,100.045,100.097,100.025,100.085,1774852883.0
2005-12-19 14:15:00,100.095,100.135,100.045,100.12,995097825.0
2005-12-19 14:30:00,100.115,100.169,100.033,100.075,1370472533.0
2005-12-19 14:45:00,100.075,100.115,99.942,99.97,827904809.0
2005-12-19 15:00:00,99.97,100.045,99.89,99.93,1899072249.0
2005-12-19 15:15:00,99.945,100.007,99.823,99.875,1486076813.0
2005-12-19 15:30:00,99.885,99.977,99.885,99.915,2038838203.0
2005-12-19 15:45:00,99.915,99.98,99.882,99.915,946305921.0
2005-12-19 16:00:00,99.925,99.94,99.848,99.94,1278403447.0
2005-12-19 16:15:00,99.95,99.988,99.9,99.907,1358341891.0
2005-12-19 16:30:00,99.925,100.01,99.842,99.842,1604894612.0
2005-12-19 16:45:00,99.845,99.91,99.7,99.72,1271633907.0
2005-12-19 17:00:00,99.72,99.83,99.71,99.732,1523563054.0
2005-12-19 17:15:00,99.745,99.84,99.694,99.84,1444391556.0
2005-12-19 17:30:00,99.832,99.904,99.805,99.84,1055553063.0
2005-12-19 17:45:00,99.845,99.91,99.675,99.895,1051417600.0
2005-12-19 18:00:00,99.89,99.93,99.775,99.785,1224047578.0
2005-12-19 18:15:00,99.795,99.813,99.725,99.77,1022122818.0
2005-12-19 18:30:00,99.775,99.8,99.665,99.7,1084258752.0
2005-12-19 18:45:00,99.695,99.733,99.657,99.705,1843202683.0
2005-12-19 19:00:00,99.7,99.755,99.627,99.725,1829791628.0
2005-12-19 19:15:00,99.725,99.725,99.652,99.665,1315136909.0
2005-12-19 19:30:00,99.665,99.695,99.575,99.587,1380799744.0
2005-12-19 19:45:00,99.59,99.645,99.495,99.515,1096657902.0
2005-12-19 20:00:00,99.53,99.538,99.435,99.503,1694209967.0
2005-12-19 20:15:00,99.505,99.52,99.33,99.385,940349183.0
2005-12-19 20:30:00,99.37,99.392,99.325,99.39,1276589372.0
2005-12-19 20:45:00,99.395,99.415,99.355,99.402,1097911122.0
2005-12-19 21:00:00,99.402,99.415,99.329,99.375,1268267300.0
2005-12-19 21:15:00,99.395,99.4,99.327,99.345,1362213897.0
2005-12-19 21:30:00,99.332,99.357,99.25,99.32,1269034549.0
2005-12-19 21:45:00,99.325,99.347,99.27,99.303,2037713740.0
2005-12-19 22:00:00,99.31,99.383,99.293,99.373,913134844.0
2005-12-19 22:15:00,99.373,99.399,99.27,99.27,938297258.0
2005-12-19 22:30:00,99.265,99.32,99.22,99.263,1377531137.0
2005-12-19 22:45:00,99.263,99.275,99.15,99.205,1052806027.0
2005-12-19 23:00:00,99.2,99.245,99.18,99.18,842645789.0
2005-12-19 23:15:00,99.195,99.215,99.14,99.21,741345385.0
2005-12-19 23:30:00,99.2,99.325,99.2,99.31,771393705.0
2005-12-19 23:45:00,99.31,99.34,99.26,99.265,1323402974.0
2005-12-20 00:00:00,99.275,99.275,99.265,99.27,18166286.0
2005-12-20 01:00:00,99.265,99.413,99.265,99.375,1313087563.0
2005-12-20 01:15:00,99.355,99.42,99.323,99.373,720309863.0
2005-12-20 01:30:00,99.38,99.415,99.325,99.345,1552855638.0
2005-12-20 01:45:00,99.332,99.364,99.205,99.218,1326742057.0
2005-12-20 02:00:00,99.218,99.255,99.145,99.232,1276110007.0
2005-12-20 02:15:00,99.245,99.353,99.231,99.32,1447262630.0
2005-12-20 02:30:00,99.303,99.438,99.303,99.415,735239257.0
2005-12-20 02:45:00,99.415,99.55,99.405,99.495,1802127350.0
2005-12-20 03:00:00,99.5,99.605,99.46,99.505,784662837.0
2005-12-20 03:15:00,99.52,99.733,99.495,99.667,1384347461.0
2005-12-20 03:30:00,99.678,99.775,99.655,99.75,546514839.0
2005-12-20 03:45:00,99.77,99.772,99.635,99.645,1274534302.0
2005-12-20 04:00:00,99.635,99.67,99.595,99.64,1295872402.0
2005-12-20 04:15:00,99.64,99.645,99.61,99.61,741173389.0
2005-12-20 04:30:00,99.62,99.66,99.605,99.645,740044008.0
2005-12-20 04:45:00,99.63,99.72,99.607,99.72,753316434.0
2005-12-20 05:00:00,99.725,99.9,99.722,99.843,1019017192.0
2005-12-20 05:15:00,99.843,99.915,99.777,99.865,1333038627.0
2005-12-20 05:30:00,99.87,99.955,99.865,99.913,718612641.0
2005-12-20 05:45:00,99.913,99.985,99.882,99.96,908526254.0
2005-12-20 06:00:00,99.953,99.967,99.893,99.915,1937873328.0
2005-12-20 06:15:00,99.91,99.91,99.835,99.892,1255852034.0
2005-12-20 06:30:00,99.905,99.905,99.824,99.885,1379684479.0
2005-12-20 06:45:00,99.865,99.885,99.765,99.832,1213173665.0
2005-12-20 07:00:00,99.832,99.905,99.815,99.905,1099386717.0
2005-12-20 07:15:00,99.9,99.9,99.825,99.85,1299695782.0
2005-12-20 07:30:00,99.855,99.91,99.789,99.895,910947947.0
2005-12-20 07:45:00,99.893,99.893,99.798,99.86,1629196604.0
2005-12-20 08:00:00,99.845,99.873,99.795,99.83,1119550523.0
2005-12-20 08:15:00,99.827,99.865,99.785,99.845,1350241555.0
2005-12-20 08:30:00,99.845,99.847,99.745,99.775,1059342909.0
2005-12-20 08:45:00,99.775,99.85,99.772,99.85,1765625145.0
2005-12-20 09:00:00,99.855,99.942,99.803,99.935,1821001780.0
2005-12-20 09:15:00,99.94,99.966,99.86,99.895,1106366184.0
2005-12-20 09:30:00,99.89,99.933,99.805,99.905,1017957984.0
2005-12-20 09:45:00,99.895,99.91,99.802,99.83,1195188751.0
2005-12-20 10:00:00,99.835,99.915,99.777,99.875,1040997390.0
2005-12-20 10:15:00,99.87,99.92,99.79,99.792,1042190081.0
2005-12-20 10:30:00,99.8,99.87,99.782,99.865,1426501436.0
2005-12-20 10:45:00,99.845,99.957,99.838,99.9,1519665609.0
2005-12-20 11:00:00,99.9,99.91,99.817,99.845,1325162089.0
2005-12-20 11:15:00,99.842,99.885,99.765,99.79,1578117717.0
2005-12-20 11:30:00,99.777,99.828,99.625,99.68,1297662751.0
2005-12-20 11:45:00,99.67,99.785,99.655,99.665,1297729486.0
2005-12-20 12:00:00,99.655,99.655,99.475,99.595,980580878.0
2005-12-20 12:15:00,99.595,99.63,99.53,99.615,1922800588.0
2005-12-20 12:30:00,99.605,99.656,99.585,99.635,1463789373.0
2005-12-20 12:45:00,99.62,99.66,99.599,99.62,1894267442.0
2005-12-20 13:00:00,99.62,99.685,99.583,99.685,710067043.0
2005-12-20 13:15:00,99.685,99.695,99.53,99.545,1315295942.0
2005-12-20 13:30:00,99.55,99.585,99.495,99.535,1016786229.0
2005-12-20 13:45:00,99.525,99.57,99.386,99.505,1769934353.0
2005-12-20 14:00:00,99.502,99.625,99.48,99.493,648908399.0
2005-12-20 14:15:00,99.5,99.57,99.46,99.54,681178759.0
2005-12-20 14:30:00,99.555,99.573,99.443,99.5,1982750811.0
2005-12-20 14:45:00,99.5,99.51,99.405,99.465,1620772680.0
2005-12-20 15:00:00,99.46,99.46,99.378,99.39,2088596778.0
2005-12-20 15:15:00,99.4,99.43,99.345,99.395,1715866101.0
2005-12-20 15:30:00,99.395,99.507,99.315,99.44,1603149657.0
2005-12-20 15:45:00,99.45,99.497,99.285,99.395,1689308543.0
2005-12-20 16:00:00,99.393,99.628,99.353,99.56,1917061841.0
2005-12-20 16:15:00,99.562,99.635,99.48,99.6,1284494966.0
2005-12-20 16:30:00,99.595,99.72,99.545,99.703,2495649772.0
2005-12-20 16:45:00,99.695,99.75,99.61,99.64,993859133.0
2005-12-20 17:00:00,99.63,99.78,99.625,99.725,1346651777.0
2005-12-20 17:15:00,99.735,99.775,99.625,99.713,1423856576.0
2005-12-20 17:30:00,99.713,99.78,99.61,99.645,1641222962.0
2005-12-20 17:45:00,99.648,99.675,99.58,99.675,1165225954.0
2005-12-20 18:00:00,99.67,99.67,99.575,99.625,1487835096.0
2005-12-20 18:15:00,99.63,99.695,99.595,99.635,1025249648.0
2005-12-20 18:30:00,99.645,99.735,99.635,99.713,1971991265.0
2005-12-20 18:45:00,99.72,99.76,99.653,99.68,746714083.0
2005-12-20 19:00:00,99.685,99.76,99.656,99.71,1447340531.0
2005-12-20 19:15:00,99.71,99.71,99.618,99.685,1706829198.0
2005-12-20 19:30:00,99.685,99.715,99.555,99.635,1461994233.0
2005-12-20 19:45:00,99.64,99.653,99.59,99.645,1144859962.0
2005-12-20 20:00:00,99.635,99.77,99.635,99.76,1980614653.0
2005-12-20 20:15:00,99.753,99.78,99.718,99.76,957812129.0
2005-12-20 20:30:00,99.765,99.82,99.73,99.8,1800670560.0
2005-12-20 20:45:00,99.81,99.848,99.775,99.8,971147166.0
2005-12-20 21:00:00,99.803,99.82,99.713,99.743,1395802109.0
2005-12-20 21:15:00,99.748,99.785,99.685,99.762,1022865818.0
2005-12-20 21:30:00,99.775,99.855,99.752,99.847,893451730.0
2005-12-20 21:45:00,99.85,99.865,99.762,99.762,1485510494.0
2005-12-20 22:00:00,99.775,99.793,99.715,99.743,862996901.0
2005-12-20 22:15:00,99.75,99.815,99.688,99.735,1050525949.0
2005-12-20 22:30:00,99.748,99.845,99.73,99.84,1618196021.0
2005-12-20 22:45:00,99.835,99.888,99.805,99.805,1076675912.0
2005-12-20 23:00:00,99.815,99.912,99.805,99.897,1116264024.0
2005-12-20 23:15:00,99.91,99.926,99.855,99.88,1211155744.0
2005-12-20 23:30:00,99.882,99.947,99.835,99.915,1787074633.0
2005-12-20 23:45:00,99.907,100.01,99.905,99.96,2813040991.0
2005-12-21 00:00:00,99.968,99.975,99.957,99.965,285275516.0
2005-12-21 00:15:00,99.962,99.962,99.845,99.845,3755117.0
2005-12-21 00:30:00,99.83,99.855,99.775,99.805,877440207.0
2005-12-21 00:45:00,99.805,99.837,99.765,99.825,1229825488.0
2005-12-21 01:00:00,99.83,99.974,99.815,99.945,1015927200.0
2005-12-21 01:15:00,99.96,99.995,99.94,99.95,1075786970.0
2005-12-21 01:30:00,99.955,99.995,99.926,99.975,1040229477.0
2005-12-21 01:45:00,99.985,100.008,99.935,99.975,1768238701.0
2005-12-21 02:00:00,99.975,99.975,99.795,99.815,1834521016.0
2005-12-21 02:15:00,99.805,99.87,99.773,99.825,1015183215.0
2005-12-21 02:30:00,99.82,99.83,99.723,99.83,1069754324.0
2005-12-21 02:45:00,99.815,99.87,99.685,99.7,931925190.0
2005-12-21 03:00:00,99.695,99.695,99.595,99.625,1108361743.0
2005-12-21 03:15:00,99.625,99.67,99.55,99.65,909219266.0
2005-12-21 03:30:00,99.66,99.72,99.642,99.69,330086384.0
2005-12-21 03:45:00,99.693,99.798,99.688,99.798,720863204.0
2005-12-21 04:00:00,99.79,99.807,99.735,99.777,2850060508.0
2005-12-21 04:15:00,99.785,99.855,99.75,99.822,1759436635.0
2005-12-21 04:30:00,99.82,99.86,99.775,99.81,1254788592.0
2005-12-21 04:45:00,99.797,99.89,99.797,99.875,1093576713.0
2005-12-21 05:00:00,99.865,99.886,99.742,99.775,1078008892.0
2005-12-21 05:15:00,99.78,99.855,99.765,99.848,1609483503.0
2005-12-21 05:30:00,99.835,99.93,99.805,99.92,978712745.0
2005-12-21 05:45:00,99.913,99.92,99.845,99.895,858833971.0
2005-12-21 06:00:00,99.882,99.93,99.86,99.93,1521760424.0
2005-12-21 06:15:00,99.927,99.975,99.915,99.975,904911781.0
2005-12-21 06:30:00,99.962,99.98,99.915,99.948,942815989.0
2005-12-21 06:45:00,99.943,100.011,99.94,100.003,1394111865.0
2005-12-21 07:00:00,100.0,100.045,99.954,99.96,969033950.0
2005-12-21 07:15:00,99.95,99.985,99.945,99.965,1723771272.0
2005-12-21 07:30:00,99.96,99.98,99.903,99.953,948474581.0
2005-12-21 07:45:00,99.96,100.003,99.913,99.985,1878851585.0
2005-12-21 08:00:00,99.995,100.005,99.965,100.0,1067224983.0
2005-12-21 08:15:00,100.005,100.052,99.981,99.995,1363306191.0
2005-12-21 08:30:00,99.995,99.995,99.915,99.98,1027112922.0
2005-12-21 08:45:00,99.98,100.005,99.868,99.875,764704475.0
2005-12-21 09:00:00,99.87,99.934,99.865,99.91,724894427.0
2005-12-21 09:15:00,99.903,100.0,99.84,99.925,1855340603.0
2005-12-21 09:30:00,99.915,100.01,99.854,100.01,993418323.0
2005-12-21 09:45:00,100.005,100.048,99.94,99.95,1526806771.0
2005-12-21 10:00:00,99.955,99.955,99.87,99.948,1136050603.0
2005-12-21 10:15:00,99.945,99.96,99.875,99.923,1581467654.0
2005-12-21 10:30:00,99.923,99.97,99.885,99.895,1448851502.0
2005-12-21 10:45:00,99.885,99.935,99.835,99.9,1232004719.0
2005-12-21 11:00:00,99.9,99.965,99.895,99.895,993973157.0
2005-12-21 11:15:00,99.903,99.975,99.87,99.965,2432178153.0
2005-12-21 11:30:00,99.97,99.973,99.823,99.832,1212851464.0
2005-12-21 11:45:00,99.83,99.892,99.805,99.873,1841256172.0
2005-12-21 12:00:00,99.875,99.89,99.825,99.89,1407978002.0
2005-12-21 12:15:00,99.88,99.938,99.86,99.935,1229077077.0
2005-12-21 12:30:00,99.935,100.015,99.922,100.01,1178785625.0
2005-12-21 12:45:00,100.0,100.065,99.895,99.92,1190081580.0
2005-12-21 13:00:00,99.925,99.935,99.825,99.84,1579760409.0
2005-12-21 13:15:00,99.84,99.897,99.77,99.825,1831780019.0
2005-12-21 13:30:00,99.81,99.917,99.805,99.893,642531177.0
2005-12-21 13:45:00,99.893,100.035,99.893,99.932,592016979.0
2005-12-21 14:00:00,99.935,99.935,99.72,99.745,1680789326.0
2005-12-21 14:15:00,99.755,100.045,99.73,100.04,931202085.0
2005-12-21 14:30:00,100.035,100.101,99.955,100.025,1327448300.0
2005-12-21 14:45:00,100.025,100.025,99.85,99.87,690894117.0
2005-12-21 15:00:00,99.87,99.91,99.818,99.9,1839297551.0
2005-12-21 15:15:00,99.915,99.975,99.915,99.915,1361149354.0
2005-12-21 15:30:00,99.925,100.05,99.888,99.925,1843943741.0
2005-12-21 15:45:00,99.925,99.955,99.872,99.925,971880604.0
2005-12-21 16:00:00,99.935,100.07,99.917,100.04,1156714703.0
2005-12-21 16:15:00,100.05,100.114,100.03,100.107,1203745738.0
2005-12-21 16:30:00,100.12,100.135,100.045,100.092,1470332947.0
2005-12-21 16:45:00,100.095,100.205,100.095,100.18,1308858185.0
2005-12-21 17:00:00,100.18,100.18,100.069,100.125,1476261307.0
2005-12-21 17:15:00,100.145,100.145,99.94,99.99,1414642475.0
2005-12-21 17:30:00,99.982,100.08,99.965,100.06,1034140345.0
2005-12-21 17:45:00,100.065,100.135,100.029,100.125,1048851028.0
2005-12-21 18:00:00,100.12,100.163,100.08,100.135,1256986871.0
2005-12-21 18:15:00,100.145,100.28,100.115,100.28,1032157125.0
2005-12-21 18:30:00,100.285,100.333,100.225,100.33,1105873993.0
2005-12-21 18:45:00,100.325,100.395,100.198,100.395,1795731983.0
2005-12-21 19:00:00,100.39,100.515,100.335,100.485,1756810516.0
2005-12-21 19:15:00,100.482,100.482,100.405,100.465,1043255334.0
2005-12-21 19:30:00,100.465,100.549,100.43,100.457,1342500382.0
2005-12-21 19:45:00,100.46,100.497,100.425,100.425,1091567565.0
2005-12-21 20:00:00,100.44,100.453,100.363,100.453,1593595677.0
2005-12-21 20:15:00,100.455,100.455,100.33,100.365,723704831.0
2005-12-21 20:30:00,100.36,100.395,100.315,100.38,1285031164.0
2005-12-21 20:45:00,100.385,100.415,100.362,100.382,1088854607.0
2005-12-21 21:00:00,100.382,100.395,100.321,100.345,1170490100.0
2005-12-21 21:15:00,100.365,100.39,100.33,100.375,1353740295.0
2005-12-21 21:30:00,100.362,100.391,100.325,100.36,1286919333.0
2005-12-21 21:45:00,100.365,100.373,100.305,100.323,1963894075.0
2005-12-21 22:00:00,100.33,100.39,100.315,100.373,908968177.0
2005-12-21 22:15:00,100.373,100.44,100.372,100.383,740226448.0
2005-12-21 22:30:00,100.385,100.423,100.367,100.383,1296219587.0
2005-12-21 22:45:00,100.383,100.475,100.352,100.435,989451955.0
2005-12-21 23:00:00,100.43,100.465,100.385,100.46,777335614.0
2005-12-21 23:15:00,100.475,100.543,100.435,100.53,713388951.0
2005-12-21 23:30:00,100.52,100.658,100.517,100.64,752025317.0
2005-12-21 23:45:00,100.64,100.7,100.604,100.695,1226724287.0
2005-12-22 00:00:00,100.705,100.705,100.695,100.7,16841670.0
2005-12-22 00:30:00,100.695,100.723,100.62,100.67,1217556816.0
2005-12-22 00:45:00,100.655,100.689,100.64,100.66,814267509.0
2005-12-22 01:00:00,100.655,100.677,100.63,100.645,1817840690.0
2005-12-22 01:15:00,100.645,100.71,100.547,100.553,619841080.0
2005-12-22 01:30:00,100.56,100.603,100.545,100.595,1289239690.0
2005-12-22 01:45:00,100.582,100.688,100.58,100.688,1255082668.0
2005-12-22 02:00:00,100.688,100.737,100.623,100.712,1263813989.0
2005-12-22 02:15:00,100.725,100.775,100.71,100.733,1259502796.0
2005-12-22 02:30:00,100.723,100.765,100.695,100.705,612766066.0
2005-12-22 02:45:00,100.705,100.79,100.705,100.745,1456458748.0
2005-12-22 03:00:00,100.75,100.83,100.74,100.795,738799156.0
2005-12-22 03:15:00,100.81,100.81,100.657,100.67,1168868817.0
2005-12-22 03:30:00,100.675,100.79,100.675,100.75,1122689543.0
2005-12-22 03:45:00,100.765,100.765,100.695,100.755,1858952037.0
2005-12-22 04:00:00,100.745,100.785,100.706,100.76,1239870639.0
2005-12-22 04:15:00,100.76,100.765,100.697,100.697,684950840.0
2005-12-22 04:30:00,100.7,100.715,100.627,100.645,723887055.0
2005-12-22 04:45:00,100.63,100.66,100.59,100.61,763269852.0
2005-12-22 05:00:00,100.615,100.632,100.484,100.513,982517303.0
2005-12-22 05:15:00,100.513,100.554,100.485,100.535,1273652525.0
2005-12-22 05:30:00,100.533,100.603,100.485,100.533,724345135.0
2005-12-22 05:45:00,100.533,100.613,100.495,100.6,917516161.0
2005-12-22 06:00:00,100.593,100.625,100.545,100.625,1821541194.0
2005-12-22 06:15:00,100.62,100.644,100.572,100.572,1343751689.0
2005-12-22 06:30:00,100.585,100.585,100.567,100.585,1361028919.0
2005-12-22 06:45:00,100.565,100.585,100.535,100.565,1114373555.0
2005-12-22 07:00:00,100.562,100.567,100.465,100.515,1012814942.0
2005-12-22 07:15:00,100.51,100.575,100.469,100.55,1299323501.0
2005-12-22 07:30:00,100.555,100.565,100.5,100.565,733031106.0
2005-12-22 07:45:00,100.563,100.625,100.515,100.62,1643602876.0
2005-12-22 08:00:00,100.605,100.695,100.583,100.69,1024919280.0
2005-12-22 08:15:00,100.687,100.695,100.61,100.615,1369641855.0
2005-12-22 08:30:00,100.615,100.696,100.585,100.662,1022913368.0
2005-12-22 08:45:00,100.665,100.695,100.639,100.69,1437505239.0
2005-12-22 09:00:00,100.695,100.705,100.637,100.685,1647268392.0
2005-12-22 09:15:00,100.69,100.735,100.635,100.735,994328835.0
2005-12-22 09:30:00,100.73,100.765,100.655,100.715,994695644.0
2005-12-22 09:45:00,100.705,100.84,100.67,100.81,1256114007.0
2005-12-22 10:00:00,100.815,100.815,100.668,100.695,851487427.0
2005-12-22 10:15:00,100.69,100.795,100.665,100.772,1065634325.0
2005-12-22 10:30:00,100.78,100.8,100.643,100.675,1385081986.0
2005-12-22 10:45:00,100.655,100.697,100.585,100.59,685116813.0
2005-12-22 11:00:00,100.59,100.63,100.475,100.485,1262129975.0
2005-12-22 11:15:00,100.482,100.61,100.462,100.61,1082983027.0
2005-12-22 11:30:00,100.597,100.67,100.51,100.67,1117307843.0
2005-12-22 11:45:00,100.66,100.83,100.64,100.705,1102419991.0
2005-12-22 12:00:00,100.695,100.725,100.655,100.675,920183101.0
2005-12-22 12:15:00,100.675,100.74,100.617,100.64,1772063937.0
2005-12-22 12:30:00,100.625,100.685,100.57,100.685,1263083522.0
2005-12-22 12:45:00,100.67,100.702,100.628,100.7,1811875128.0
2005-12-22 13:00:00,100.7,100.79,100.615,100.665,657573932.0
2005-12-22 13:15:00,100.665,100.669,100.535,100.635,1068910376.0
2005-12-22 13:30:00,100.64,100.66,100.575,100.635,919275162.0
2005-12-22 13:45:00,100.625,100.638,100.535,100.625,1655507830.0
2005-12-22 14:00:00,100.622,100.625,100.55,100.573,601156034.0
2005-12-22 14:15:00,100.573,100.62,100.573,100.58,648494671.0
2005-12-22 14:30:00,100.595,100.667,100.577,100.64,1828444718.0
2005-12-22 14:45:00,100.64,100.71,100.565,100.565,1523404007.0
2005-12-22 15:00:00,100.56,100.595,100.492,100.57,1094443103.0
2005-12-22 15:15:00,100.58,100.586,100.455,100.503,1119307299.0
2005-12-22 15:30:00,100.495,100.555,100.49,100.52,1260943178.0
2005-12-22 15:45:00,100.53,100.573,100.32,100.355,1334677618.0
2005-12-22 16:00:00,100.353,100.375,100.155,100.16,1872762804.0
2005-12-22 16:15:00,100.162,100.185,100.095,100.1,1232964280.0
2005-12-22 16:30:00,100.095,100.135,99.98,100.013,2466801495.0
2005-12-22 16:45:00,100.005,100.025,99.883,99.9,977861347.0
2005-12-22 17:00:00,99.9,99.98,99.86,99.905,904161015.0
2005-12-22 17:15:00,99.915,99.975,99.842,99.843,1402895645.0
2005-12-22 17:30:00,99.843,99.895,99.71,99.715,1485513888.0
2005-12-22 17:45:00,99.718,99.8,99.64,99.775,1037487450.0
2005-12-22 18:00:00,99.77,99.95,99.75,99.895,1495992884.0
2005-12-22 18:15:00,99.9,99.9,99.796,99.815,953133892.0
2005-12-22 18:30:00,99.825,99.87,99.78,99.853,1815321016.0
2005-12-22 18:45:00,99.86,99.895,99.835,99.86,501548758.0
2005-12-22 19:00:00,99.865,99.975,99.852,99.94,755965586.0
2005-12-22 19:15:00,99.94,100.0,99.905,99.935,1000975955.0
2005-12-22 19:30:00,99.935,100.034,99.9,100.015,1337447423.0
2005-12-22 19:45:00,100.01,100.143,99.977,100.135,1033145951.0
2005-12-22 20:00:00,100.125,100.156,100.055,100.09,1852621992.0
2005-12-22 20:15:00,100.083,100.153,100.067,100.14,916068460.0
2005-12-22 20:30:00,100.145,100.161,99.995,100.03,1628789796.0
2005-12-22 20:45:00,100.04,100.192,100.0,100.08,979515724.0
2005-12-22 21:00:00,100.083,100.123,100.03,100.103,1392878414.0
2005-12-22 21:15:00,100.108,100.123,100.015,100.082,906929398.0
2005-12-22 21:30:00,100.095,100.095,100.005,100.047,936341242.0
2005-12-22 21:45:00,100.05,100.102,99.98,99.995,1530376576.0
2005-12-22 22:00:00,100.005,100.025,99.855,99.883,860024615.0
2005-12-22 22:15:00,99.89,99.98,99.88,99.885,955188813.0
2005-12-22 22:30:00,99.898,99.983,99.868,99.9,1554402555.0
2005-12-22 22:45:00,99.895,99.944,99.865,99.925,1087661676.0
2005-12-22 23:00:00,99.935,100.027,99.935,99.997,1103866950.0
2005-12-22 23:15:00,100.01,100.03,99.94,99.94,1262494016.0
2005-12-22 23:30:00,99.942,100.065,99.925,100.065,1794976602.0
2005-12-22 23:45:00,100.057,100.075,100.025,100.06,2846309788.0
2005-12-23 00:00:00,100.068,100.075,100.057,100.065,294228635.0
2005-12-23 00:30:00,100.07,100.07,99.855,99.895,547896341.0
2005-12-23 00:45:00,99.895,99.935,99.845,99.915,1045377152.0
2005-12-23 01:00:00,99.92,99.925,99.855,99.895,750686517.0
2005-12-23 01:15:00,99.91,99.915,99.892,99.91,1109096881.0
2005-12-23 01:30:00,99.915,99.926,99.837,99.915,1017943580.0
2005-12-23 01:45:00,99.925,99.945,99.885,99.925,1769897332.0
2005-12-23 02:00:00,99.91,99.935,99.873,99.877,2961709073.0
2005-12-23 02:15:00,99.885,99.91,99.82,99.862,1263870689.0
2005-12-23 02:30:00,99.86,99.933,99.844,99.89,1249938089.0
2005-12-23 02:45:00,99.877,99.952,99.875,99.945,1108706174.0
2005-12-23 03:00:00,99.935,100.005,99.935,99.995,906117487.0
2005-12-23 03:15:00,99.985,100.005,99.898,99.898,1444278163.0
2005-12-23 03:30:00,99.885,99.925,99.842,99.91,824201880.0
2005-12-23 03:45:00,99.903,99.903,99.815,99.845,815703598.0
2005-12-23 04:00:00,99.855,99.926,99.83,99.91,1515963420.0
2005-12-23 04:15:00,99.907,99.953,99.895,99.915,786843988.0
2005-12-23 04:30:00,99.902,99.916,99.855,99.898,602140057.0
2005-12-23 04:45:00,99.893,99.933,99.875,99.903,1274345024.0
2005-12-23 05:00:00,99.9,99.913,99.78,99.79,961865240.0
2005-12-23 05:15:00,99.79,99.835,99.775,99.835,1457845531.0
2005-12-23 05:30:00,99.828,99.845,99.787,99.823,904294471.0
2005-12-23 05:45:00,99.83,99.855,99.776,99.845,1802152339.0
2005-12-23 06:00:00,99.855,99.885,99.835,99.86,988496740.0
2005-12-23 06:15:00,99.865,99.89,99.805,99.83,1281195743.0
2005-12-23 06:30:00,99.835,99.86,99.807,99.86,847931610.0
2005-12-23 06:45:00,99.86,99.865,99.805,99.855,535238799.0
2005-12-23 07:00:00,99.865,99.881,99.843,99.87,393043999.0
2005-12-23 07:15:00,99.863,99.913,99.825,99.885,1249804148.0
2005-12-23 07:30:00,99.875,99.932,99.865,99.91,906527739.0
2005-12-23 07:45:00,99.905,99.905,99.86,99.88,1073499240.0
2005-12-23 08:00:00,99.885,99.94,99.875,99.918,827527269.0
2005-12-23 08:15:00,99.915,99.945,99.895,99.94,1231844956.0
2005-12-23 08:30:00,99.933,99.94,99.888,99.915,1284381811.0
2005-12-23 08:45:00,99.905,99.955,99.898,99.92,640475611.0
2005-12-23 09:00:00,99.92,99.93,99.86,99.895,880643733.0
2005-12-23 09:15:00,99.903,99.95,99.89,99.905,2016925490.0
2005-12-23 09:30:00,99.91,99.97,99.909,99.952,1110582420.0
2005-12-23 09:45:00,99.95,100.07,99.95,100.045,1137572476.0
2005-12-23 10:00:00,100.045,100.16,100.045,100.16,1180751929.0
2005-12-23 10:15:00,100.15,100.165,100.067,100.085,1028812592.0
2005-12-23 10:30:00,100.093,100.115,100.05,100.06,1053169209.0
2005-12-23 10:45:00,100.05,100.05,99.942,99.96,991719956.0
2005-12-23 11:00:00,99.965,99.993,99.945,99.99,1443399823.0
2005-12-23 11:15:00,99.99,100.03,99.945,99.985,1759795155.0
2005-12-23 11:30:00,99.97,100.001,99.965,99.973,594335887.0
2005-12-23 11:45:00,99.973,100.02,99.965,100.012,570864896.0
2005-12-23 12:00:00,100.02,100.1,100.0,100.02,1545486868.0
2005-12-23 12:15:00,100.025,100.05,99.982,100.02,898835023.0
2005-12-23 12:30:00,100.015,100.035,99.955,99.985,963607063.0
2005-12-23 12:45:00,99.985,100.005,99.925,99.96,653865456.0
2005-12-23 13:00:00,99.96,100.025,99.915,99.94,1690457416.0
2005-12-23 13:15:00,99.955,99.955,99.747,99.815,1236928575.0
2005-12-23 13:30:00,99.83,99.936,99.781,99.875,1374881450.0
2005-12-23 13:45:00,99.875,99.972,99.865,99.972,782241887.0
2005-12-23 14:00:00,99.985,100.02,99.908,99.925,892225030.0
2005-12-23 14:15:00,99.925,100.02,99.92,99.967,686038317.0
2005-12-23 14:30:00,99.98,99.995,99.902,99.932,972562019.0
2005-12-23 14:45:00,99.935,99.98,99.87,99.97,1251213923.0
2005-12-23 15:00:00,99.97,99.997,99.905,99.915,678668702.0
2005-12-23 15:15:00,99.935,99.97,99.815,99.83,1131190025.0
2005-12-23 15:30:00,99.822,99.893,99.765,99.85,920385278.0
2005-12-23 15:45:00,99.855,99.953,99.835,99.885,871553906.0
2005-12-23 16:00:00,99.88,99.935,99.82,99.825,1275092299.0
2005-12-23 16:15:00,99.835,99.935,99.725,99.92,948274325.0
2005-12-23 16:30:00,99.925,99.955,99.8,99.87,927556320.0
2005-12-23 16:45:00,99.865,99.925,99.817,99.905,1551407785.0
2005-12-23 17:00:00,99.9,99.955,99.76,99.835,1379560426.0
2005-12-23 17:15:00,99.832,99.85,99.682,99.745,1012692988.0
2005-12-23 17:30:00,99.745,99.765,99.55,99.697,1316317291.0
2005-12-23 17:45:00,99.7,99.713,99.555,99.625,1011276051.0
2005-12-23 18:00:00,99.63,99.715,99.563,99.623,1626006104.0
2005-12-23 18:15:00,99.625,99.725,99.621,99.725,658536757.0
2005-12-23 18:30:00,99.72,99.831,99.72,99.81,1292880196.0
2005-12-23 18:45:00,99.815,99.9,99.79,99.802,985460873.0
2005-12-23 19:00:00,99.802,99.925,99.695,99.755,1507405896.0
2005-12-23 19:15:00,99.775,99.775,99.597,99.597,1393138443.0
2005-12-23 19:30:00,99.592,99.61,99.51,99.53,1326444883.0
2005-12-23 19:45:00,99.535,99.663,99.522,99.573,1838955686.0
2005-12-23 20:00:00,99.58,99.742,99.55,99.733,853370495.0
2005-12-23 20:15:00,99.733,99.803,99.615,99.62,624341727.0
2005-12-23 20:30:00,99.615,99.67,99.575,99.643,1209462464.0
2005-12-23 20:45:00,99.643,99.671,99.6,99.625,811512594.0
2005-12-23 21:00:00,99.625,99.635,99.565,99.61,723569120.0
2005-12-23 21:15:00,99.625,99.66,99.597,99.63,586109246.0
2005-12-23 21:30:00,99.62,99.68,99.612,99.66,686704142.0
2005-12-23 21:45:00,99.67,99.725,99.633,99.695,1211798613.0
2005-12-23 22:00:00,99.705,99.727,99.665,99.725,1799073223.0
2005-12-23 22:15:00,99.715,99.74,99.651,99.725,979078592.0
2005-12-23 22:30:00,99.72,99.723,99.647,99.66,1161797116.0
2005-12-23 22:45:00,99.645,99.665,99.645,99.66,687189272.0
2005-12-23 23:00:00,99.655,99.665,99.645,99.655,1026829904.0
2005-12-23 23:15:00,99.655,99.665,99.645,99.653,568482405.0
2005-12-23 23:30:00,99.663,99.665,99.645,99.665,938889137.0
2005-12-23 23:45:00,99.66,99.665,99.647,99.658,1202363415.0
2005-12-27 01:30:00,99.66,99.86,99.66,99.835,183910778.0
2005-12-27 01:45:00,99.827,99.845,99.692,99.79,1740892368.0
2005-12-27 02:00:00,99.79,99.958,99.745,99.897,1666656633.0
2005-12-27 02:15:00,99.905,99.96,99.865,99.957,1038716424.0
2005-12-27 02:30:00,99.955,100.0,99.915,99.935,526408668.0
2005-12-27 02:45:00,99.925,100.16,99.897,100.155,994661499.0
2005-12-27 03:00:00,100.145,100.15,100.005,100.015,1143983977.0
2005-12-27 03:15:00,100.015,100.225,99.98,100.225,761099532.0
2005-12-27 03:30:00,100.225,100.295,100.223,100.29,561358394.0
2005-12-27 03:45:00,100.295,100.341,100.27,100.3,745332083.0
2005-12-27 04:00:00,100.295,100.296,100.195,100.243,1194456461.0
2005-12-27 04:15:00,100.255,100.264,100.143,100.23,1263032182.0
2005-12-27 04:30:00,100.227,100.3,100.21,100.28,982689441.0
2005-12-27 04:45:00,100.273,100.303,100.245,100.27,1191354031.0
2005-12-27 05:00:00,100.265,100.34,100.255,100.34,1705408402.0
2005-12-27 05:15:00,100.33,100.355,100.303,100.325,1070035317.0
2005-12-27 05:30:00,100.275,100.335,100.275,100.295,1286410244.0
2005-12-27 05:45:00,100.292,100.297,100.245,100.28,1526181158.0
2005-12-27 06:00:00,100.275,100.285,100.21,100.265,1317968303.0
2005-12-27 06:15:00,100.262,100.28,100.195,100.26,1411269898.0
2005-12-27 06:30:00,100.255,100.31,100.21,100.285,1647736319.0
2005-12-27 06:45:00,100.283,100.31,100.265,100.305,1657577260.0
2005-12-27 07:00:00,100.293,100.305,100.245,100.287,1391084476.0
2005-12-27 07:15:00,100.282,100.308,100.245,100.308,1477022080.0
2005-12-27 07:30:00,100.31,100.33,100.295,100.33,783327336.0
2005-12-27 07:45:00,100.33,100.365,100.275,100.352,1441224632.0
2005-12-27 08:00:00,100.353,100.403,100.33,100.34,1639166859.0
2005-12-27 08:15:00,100.33,100.375,100.32,100.34,2036889684.0
2005-12-27 08:30:00,100.34,100.435,100.33,100.43,1063448512.0
2005-12-27 08:45:00,100.43,100.43,100.355,100.38,1551966641.0
2005-12-27 09:00:00,100.39,100.425,100.365,100.39,1226582704.0
2005-12-27 09:15:00,100.393,100.415,100.24,100.27,1366411739.0
2005-12-27 09:30:00,100.265,100.423,100.25,100.35,1066426404.0
2005-12-27 09:45:00,100.35,100.38,100.31,100.335,1044967362.0
2005-12-27 10:00:00,100.32,100.395,100.181,100.22,1682640577.0
2005-12-27 10:15:00,100.225,100.225,100.02,100.02,1310435507.0
2005-12-27 10:30:00,100.015,100.215,99.995,100.2,1255988395.0
2005-12-27 10:45:00,100.21,100.315,100.13,100.273,1387111186.0
2005-12-27 11:00:00,100.275,100.295,100.222,100.257,1035472885.0
2005-12-27 11:15:00,100.26,100.315,100.255,100.315,1782110982.0
2005-12-27 11:30:00,100.31,100.35,100.28,100.332,1248533127.0
2005-12-27 11:45:00,100.33,100.355,100.29,100.335,1688479633.0
2005-12-27 12:00:00,100.34,100.38,100.285,100.332,1116698612.0
2005-12-27 12:15:00,100.34,100.34,100.302,100.315,1133339488.0
2005-12-27 12:30:00,100.318,100.354,100.22,100.24,1290368531.0
2005-12-27 12:45:00,100.22,100.281,100.22,100.24,1299462698.0
2005-12-27 13:00:00,100.245,100.29,100.15,100.16,1976447484.0
2005-12-27 13:15:00,100.155,100.23,100.117,100.195,1014520452.0
2005-12-27 13:30:00,100.195,100.285,100.17,100.245,2012656827.0
2005-12-27 13:45:00,100.25,100.32,100.187,100.277,1193847385.0
2005-12-27 14:00:00,100.275,100.275,100.17,100.225,1145540747.0
2005-12-27 14:15:00,100.225,100.385,100.2,100.33,2085918038.0
2005-12-27 14:30:00,100.325,100.41,100.263,100.29,1458310444.0
2005-12-27 14:45:00,100.3,100.31,100.17,100.18,1854711309.0
2005-12-27 15:00:00,100.175,100.185,100.1,100.135,1740232942.0
2005-12-27 15:15:00,100.14,100.181,100.08,100.13,1138378662.0
2005-12-27 15:30:00,100.133,100.145,100.053,100.07,1369579778.0
2005-12-27 15:45:00,100.1,100.107,100.02,100.058,1185748688.0
2005-12-27 16:00:00,100.06,100.135,99.955,99.955,1881059377.0
2005-12-27 16:15:00,99.99,100.03,99.793,99.807,1748634793.0
2005-12-27 16:30:00,99.805,99.886,99.71,99.875,1572582746.0
2005-12-27 16:45:00,99.875,99.895,99.823,99.84,2033232629.0
2005-12-27 17:00:00,99.845,99.88,99.78,99.855,1333840207.0
2005-12-27 17:15:00,99.843,99.923,99.83,99.85,1478445968.0
2005-12-27 17:30:00,99.848,99.882,99.828,99.86,981708196.0
2005-12-27 17:45:00,99.855,99.875,99.685,99.745,2356375241.0
2005-12-27 18:00:00,99.74,99.805,99.717,99.785,681788183.0
2005-12-27 18:15:00,99.78,99.819,99.735,99.735,1538276706.0
2005-12-27 18:30:00,99.74,99.765,99.67,99.685,1345742199.0
2005-12-27 18:45:00,99.69,99.74,99.651,99.705,1984737652.0
2005-12-27 19:00:00,99.705,99.731,99.68,99.682,1576672791.0
2005-12-27 19:15:00,99.683,99.732,99.66,99.695,1034254132.0
2005-12-27 19:30:00,99.7,99.775,99.671,99.77,1690627201.0
2005-12-27 19:45:00,99.763,99.795,99.735,99.768,1467126615.0
2005-12-27 20:00:00,99.773,99.835,99.725,99.83,1471691546.0
2005-12-27 20:15:00,99.825,99.875,99.772,99.875,1564151733.0
2005-12-27 20:30:00,99.875,99.905,99.84,99.85,1132151268.0
2005-12-27 20:45:00,99.855,99.932,99.81,99.887,978798602.0
2005-12-27 21:00:00,99.895,99.91,99.828,99.875,1080379170.0
2005-12-27 21:15:00,99.88,99.945,99.826,99.895,2261182513.0
2005-12-27 21:30:00,99.897,99.962,99.885,99.935,2366475091.0
2005-12-27 21:45:00,99.93,99.979,99.915,99.92,776518332.0
2005-12-27 22:00:00,99.93,99.95,99.895,99.917,887879599.0
2005-12-27 22:15:00,99.925,99.94,99.861,99.925,1277264789.0
2005-12-27 22:30:00,99.92,99.965,99.875,99.943,876793318.0
2005-12-27 22:45:00,99.943,99.985,99.935,99.972,1400170848.0
2005-12-27 23:00:00,99.975,100.025,99.93,100.015,1563549153.0
2005-12-27 23:15:00,100.02,100.105,100.01,100.055,1760817329.0
2005-12-27 23:30:00,100.055,100.075,100.005,100.055,3200102381.0
2005-12-27 23:45:00,100.05,100.065,100.015,100.055,2746921501.0
2005-12-28 00:00:00,100.06,100.06,100.052,100.052,13386866.0
2005-12-28 00:15:00,100.06,100.06,99.932,99.98,1022364769.0
2005-12-28 00:30:00,99.97,100.005,99.94,99.957,1256541885.0
2005-12-28 00:45:00,99.96,99.975,99.915,99.955,615369450.0
2005-12-28 01:00:00,99.953,99.953,99.885,99.933,1387604676.0
2005-12-28 01:15:00,99.94,99.966,99.865,99.935,1258596903.0
2005-12-28 01:30:00,99.935,99.94,99.885,99.893,1312138216.0
2005-12-28 01:45:00,99.89,99.955,99.863,99.9,2251097686.0
2005-12-28 02:00:00,99.9,100.01,99.835,100.0,1923795596.0
2005-12-28 02:15:00,100.003,100.04,99.963,99.985,1320300135.0
2005-12-28 02:30:00,99.985,100.013,99.915,99.99,1256016949.0
2005-12-28 02:45:00,99.983,100.185,99.934,100.103,1361746698.0
2005-12-28 03:00:00,100.105,100.11,100.023,100.05,613076554.0
2005-12-28 03:15:00,100.055,100.07,99.94,99.99,1038923673.0
2005-12-28 03:30:00,100.0,100.05,99.993,100.023,1377484711.0
2005-12-28 03:45:00,100.025,100.063,100.0,100.06,727834811.0
2005-12-28 04:00:00,100.055,100.118,100.0,100.11,2733063645.0
2005-12-28 04:15:00,100.12,100.123,100.025,100.065,3233854031.0
2005-12-28 04:30:00,100.065,100.11,100.035,100.06,1745085257.0
2005-12-28 04:45:00,100.055,100.095,100.022,100.065,1560757047.0
2005-12-28 05:00:00,100.062,100.091,100.023,100.063,1362773070.0
2005-12-28 05:15:00,100.063,100.113,100.028,100.09,873239255.0
2005-12-28 05:30:00,100.095,100.115,99.974,100.045,1296194335.0
2005-12-28 05:45:00,100.04,100.091,100.033,100.07,850357659.0
2005-12-28 06:00:00,100.06,100.105,100.035,100.04,757901030.0
2005-12-28 06:15:00,100.045,100.045,99.96,99.997,2379357656.0
2005-12-28 06:30:00,99.995,100.014,99.929,99.98,2300484895.0
2005-12-28 06:45:00,99.975,100.057,99.97,100.005,1080890035.0
2005-12-28 07:00:00,99.997,100.045,99.895,99.975,978169272.0
2005-12-28 07:15:00,99.99,100.02,99.96,100.005,1126604907.0
2005-12-28 07:30:00,100.005,100.045,99.955,100.015,1544386736.0
2005-12-28 07:45:00,100.02,100.09,100.0,100.023,1488881172.0
2005-12-28 08:00:00,100.018,100.045,99.989,100.033,1405204662.0
2005-12-28 08:15:00,100.04,100.055,99.918,100.0,1617856446.0
2005-12-28 08:30:00,99.995,100.015,99.943,99.943,1025245080.0
2005-12-28 08:45:00,99.942,100.004,99.93,99.945,1569706127.0
2005-12-28 09:00:00,99.945,100.13,99.875,100.01,2067467894.0
2005-12-28 09:15:00,100.005,100.14,99.935,100.14,1328532317.0
2005-12-28 09:30:00,100.135,100.29,100.112,100.22,1546973488.0
2005-12-28 09:45:00,100.225,100.265,100.09,100.18,685781715.0
2005-12-28 10:00:00,100.185,100.212,100.075,100.085,2296473289.0
2005-12-28 10:15:00,100.09,100.125,100.03,100.108,1004621128.0
2005-12-28 10:30:00,100.11,100.233,100.11,100.223,1509367618.0
2005-12-28 10:45:00,100.225,100.255,100.19,100.215,1317567997.0
2005-12-28 11:00:00,100.21,100.233,100.137,100.175,2034635464.0
2005-12-28 11:15:00,100.175,100.181,100.098,100.135,1574509540.0
2005-12-28 11:30:00,100.137,100.212,100.135,100.21,1432362575.0
2005-12-28 11:45:00,100.175,100.225,100.13,100.19,1873685858.0
2005-12-28 12:00:00,100.188,100.209,100.119,100.18,1172063206.0
2005-12-28 12:15:00,100.15,100.24,100.14,100.213,1372642581.0
2005-12-28 12:30:00,100.21,100.23,100.167,100.22,1117303646.0
2005-12-28 12:45:00,100.215,100.235,100.03,100.085,1673892357.0
2005-12-28 13:00:00,100.09,100.13,100.055,100.1,1840118233.0
2005-12-28 13:15:00,100.09,100.14,100.065,100.115,1492269538.0
2005-12-28 13:30:00,100.12,100.207,100.107,100.195,2048033688.0
2005-12-28 13:45:00,100.195,100.237,100.125,100.125,1145218829.0
2005-12-28 14:00:00,100.127,100.15,99.97,100.0,1182477781.0
2005-12-28 14:15:00,99.995,100.125,99.95,100.045,2066936905.0
2005-12-28 14:30:00,100.025,100.042,99.965,100.025,1039647598.0
2005-12-28 14:45:00,100.03,100.035,99.985,100.015,1972510810.0
2005-12-28 15:00:00,100.01,100.05,99.96,100.03,1330725526.0
2005-12-28 15:15:00,100.05,100.22,100.045,100.148,1265177968.0
2005-12-28 15:30:00,100.145,100.235,100.115,100.22,1150069993.0
2005-12-28 15:45:00,100.212,100.283,100.192,100.23,1096658183.0
2005-12-28 16:00:00,100.225,100.345,100.217,100.27,1681993591.0
2005-12-28 16:15:00,100.272,100.378,100.255,100.36,1278912274.0
2005-12-28 16:30:00,100.365,100.515,100.365,100.5,1767440064.0
2005-12-28 16:45:00,100.497,100.625,100.475,100.625,1054928175.0
2005-12-28 17:00:00,100.623,100.67,100.545,100.58,1428569730.0
2005-12-28 17:15:00,100.57,100.96,100.557,100.935,1309256257.0
2005-12-28 17:30:00,100.94,100.94,100.765,100.785,1296649546.0
2005-12-28 17:45:00,100.78,100.91,100.74,100.88,1649169712.0
2005-12-28 18:00:00,100.895,100.995,100.785,100.95,1057831462.0
2005-12-28 18:15:00,100.938,100.972,100.86,100.945,1054902111.0
2005-12-28 18:30:00,100.95,101.05,100.9,100.933,1355278659.0
2005-12-28 18:45:00,100.93,101.04,100.865,101.04,1191071166.0
2005-12-28 19:00:00,101.03,101.235,101.015,101.17,1556651249.0
2005-12-28 19:15:00,101.17,101.266,101.11,101.14,1029866842.0
2005-12-28 19:30:00,101.15,101.196,101.095,101.15,2021286579.0
2005-12-28 19:45:00,101.16,101.16,101.075,101.083,1617184030.0
2005-12-28 20:00:00,101.082,101.1,101.015,101.1,1395955479.0
2005-12-28 20:15:00,101.1,101.165,101.065,101.1,770822122.0
2005-12-28 20:30:00,101.098,101.129,101.055,101.075,1453807342.0
2005-12-28 20:45:00,101.087,101.145,101.032,101.093,1368950705.0
2005-12-28 21:00:00,101.105,101.129,101.04,101.053,1637234766.0
2005-12-28 21:15:00,101.055,101.085,100.95,100.985,1641316523.0
2005-12-28 21:30:00,100.99,101.075,100.95,101.062,1361901638.0
2005-12-28 21:45:00,101.065,101.127,101.013,101.025,1298690220.0
2005-12-28 22:00:00,101.03,101.075,100.997,101.022,1518091632.0
2005-12-28 22:15:00,101.025,101.218,101.025,101.055,1269294936.0
2005-12-28 22:30:00,101.105,101.115,101.095,101.1,1097948414.0
2005-12-28 22:45:00,101.11,101.115,101.055,101.105,1698031883.0
2005-12-28 23:00:00,101.11,101.115,101.095,101.103,1223850432.0
2005-12-28 23:15:00,101.11,101.115,101.055,101.107,967445071.0
2005-12-28 23:30:00,101.11,101.115,101.055,101.115,1250230176.0
2005-12-28 23:45:00,101.103,101.115,101.055,101.105,1153780063.0
2005-12-29 00:00:00,101.11,101.115,101.1,101.1,42536580.0
2005-12-29 01:30:00,101.1,101.1,100.955,101.015,614762358.0
2005-12-29 01:45:00,101.007,101.025,100.955,101.0,1621108750.0
2005-12-29 02:00:00,101.0,101.068,100.955,101.047,1634685574.0
2005-12-29 02:15:00,101.055,101.14,101.04,101.11,1138694655.0
2005-12-29 02:30:00,101.1,101.179,101.09,101.153,1467511646.0
2005-12-29 02:45:00,101.157,101.183,101.069,101.103,908364240.0
2005-12-29 03:00:00,101.11,101.115,101.04,101.04,2078273097.0
2005-12-29 03:15:00,101.05,101.09,100.975,101.025,1471706017.0
2005-12-29 03:30:00,101.025,101.056,100.982,101.013,1406960338.0
2005-12-29 03:45:00,101.01,101.016,100.9,100.98,1928874908.0
2005-12-29 04:00:00,100.975,101.095,100.963,101.063,1147860215.0
2005-12-29 04:15:00,101.075,101.15,101.013,101.09,1221079716.0
2005-12-29 04:30:00,101.087,101.142,101.05,101.13,987814404.0
2005-12-29 04:45:00,101.123,101.135,101.097,101.11,1242890534.0
2005-12-29 05:00:00,101.105,101.13,101.033,101.1,1667015821.0
2005-12-29 05:15:00,101.09,101.11,101.065,101.085,1076402796.0
2005-12-29 05:30:00,101.035,101.118,101.015,101.065,1298240136.0
2005-12-29 05:45:00,101.062,101.097,101.045,101.09,1519869852.0
2005-12-29 06:00:00,101.085,101.12,101.025,101.115,1181568046.0
2005-12-29 06:15:00,101.112,101.125,100.985,101.05,1420446886.0
2005-12-29 06:30:00,101.045,101.063,100.99,101.045,1589315169.0
2005-12-29 06:45:00,101.043,101.072,101.005,101.045,1583637228.0
2005-12-29 07:00:00,101.033,101.055,100.985,101.037,1397071453.0
2005-12-29 07:15:00,101.025,101.048,100.98,100.998,1407411901.0
2005-12-29 07:30:00,101.0,101.025,100.95,101.0,740563514.0
2005-12-29 07:45:00,101.0,101.04,100.935,100.992,1439011071.0
2005-12-29 08:00:00,100.993,101.02,100.96,101.0,1624106286.0
2005-12-29 08:15:00,100.99,100.997,100.952,100.96,1951260993.0
2005-12-29 08:30:00,100.96,100.97,100.893,100.96,977870441.0
2005-12-29 08:45:00,100.96,101.019,100.935,100.98,1550619340.0
2005-12-29 09:00:00,100.99,101.05,100.955,100.99,1214909565.0
2005-12-29 09:15:00,100.993,100.993,100.885,100.94,1374301049.0
2005-12-29 09:30:00,100.945,101.02,100.925,100.988,1056239636.0
2005-12-29 09:45:00,101.0,101.055,100.974,101.035,975715109.0
2005-12-29 10:00:00,101.02,101.025,100.954,100.97,1651880147.0
2005-12-29 10:15:00,100.975,101.003,100.912,100.96,1338777007.0
2005-12-29 10:30:00,100.955,101.121,100.955,101.11,1335358392.0
2005-12-29 10:45:00,101.12,101.125,101.022,101.053,1384425479.0
2005-12-29 11:00:00,101.055,101.15,101.033,101.147,1019871307.0
2005-12-29 11:15:00,101.15,101.24,101.135,101.225,1688714369.0
2005-12-29 11:30:00,101.22,101.25,101.15,101.212,1326303546.0
2005-12-29 11:45:00,101.21,101.285,101.067,101.08,1613660337.0
2005-12-29 12:00:00,101.08,101.147,101.07,101.132,1089240418.0
2005-12-29 12:15:00,101.14,101.19,101.072,101.135,1121149288.0
2005-12-29 12:30:00,101.138,101.168,101.075,101.15,1251582122.0
2005-12-29 12:45:00,101.13,101.181,101.08,101.08,1342613980.0
2005-12-29 13:00:00,101.085,101.085,100.902,100.95,1972114286.0
2005-12-29 13:15:00,100.945,101.05,100.927,100.935,1029154600.0
2005-12-29 13:30:00,100.935,100.995,100.913,100.955,1990532720.0
2005-12-29 13:45:00,100.96,100.96,100.887,100.947,1080076601.0
2005-12-29 14:00:00,100.945,100.945,100.86,100.925,1157498777.0
2005-12-29 14:15:00,100.925,101.04,100.915,101.04,2052165043.0
2005-12-29 14:30:00,101.035,101.035,100.875,100.99,1531313535.0
2005-12-29 14:45:00,101.0,101.025,100.936,100.98,1841779931.0
2005-12-29 15:00:00,100.975,101.055,100.95,100.995,1702710269.0
2005-12-29 15:15:00,101.0,101.032,100.923,100.97,1122624648.0
2005-12-29 15:30:00,100.973,101.107,100.885,101.04,1268279155.0
2005-12-29 15:45:00,101.07,101.207,101.025,101.138,1144329053.0
2005-12-29 16:00:00,101.14,101.14,100.929,100.985,1898106471.0
2005-12-29 16:15:00,100.98,101.03,100.915,100.917,1430962173.0
2005-12-29 16:30:00,100.915,100.955,100.862,100.865,1566729605.0
2005-12-29 16:45:00,100.865,101.025,100.82,101.0,1978074399.0
2005-12-29 17:00:00,101.005,101.035,100.86,100.925,1320962978.0
2005-12-29 17:15:00,100.923,100.98,100.87,100.97,1363393748.0
2005-12-29 17:30:00,100.968,101.08,100.935,101.03,997764942.0
2005-12-29 17:45:00,101.025,101.075,100.958,101.045,2321915371.0
2005-12-29 18:00:00,101.03,101.115,100.99,101.055,684908234.0
2005-12-29 18:15:00,101.05,101.13,100.995,101.105,1324224407.0
2005-12-29 18:30:00,101.11,101.18,101.075,101.135,1342592861.0
2005-12-29 18:45:00,101.14,101.195,101.075,101.195,2092179580.0
2005-12-29 19:00:00,101.195,101.345,101.145,101.272,1527911351.0
2005-12-29 19:15:00,101.273,101.315,101.215,101.245,1044662015.0
2005-12-29 19:30:00,101.25,101.275,101.13,101.177,1333227712.0
2005-12-29 19:45:00,101.183,101.226,101.151,101.168,1434742670.0
2005-12-29 20:00:00,101.173,101.201,101.115,101.18,1457167616.0
2005-12-29 20:15:00,101.175,101.185,101.05,101.115,1520274404.0
2005-12-29 20:30:00,101.115,101.148,101.087,101.11,1115331636.0
2005-12-29 20:45:00,101.115,101.135,101.062,101.12,1013581875.0
2005-12-29 21:00:00,101.115,101.163,101.073,101.075,1108643240.0
2005-12-29 21:15:00,101.08,101.22,101.01,101.165,2312449691.0
2005-12-29 21:30:00,101.167,101.225,101.095,101.125,2389427972.0
2005-12-29 21:45:00,101.12,101.17,101.103,101.11,759286242.0
2005-12-29 22:00:00,101.12,101.186,101.12,101.14,818613755.0
2005-12-29 22:15:00,101.145,101.145,101.052,101.085,1114442014.0
2005-12-29 22:30:00,101.08,101.125,101.034,101.103,879319051.0
2005-12-29 22:45:00,101.103,101.14,101.09,101.112,1380748750.0
2005-12-29 23:00:00,101.115,101.166,101.102,101.125,1495862158.0
2005-12-29 23:15:00,101.125,101.226,101.125,101.185,1775690735.0
2005-12-29 23:30:00,101.185,101.207,101.123,101.17,3258881449.0
2005-12-29 23:45:00,101.16,101.211,101.143,101.185,2701049303.0
2005-12-30 00:00:00,101.19,101.19,101.182,101.182,11391627.0
2005-12-30 00:15:00,101.185,101.185,101.14,101.14,153140043.0
2005-12-30 00:30:00,101.13,101.14,101.13,101.133,23265673.0
2005-12-30 00:45:00,101.135,101.135,101.08,101.08,227047033.0
2005-12-30 01:15:00,101.083,101.145,100.992,101.115,1209872019.0
2005-12-30 01:30:00,101.115,101.143,101.085,101.103,1317896376.0
2005-12-30 01:45:00,101.1,101.155,101.073,101.15,1929700468.0
2005-12-30 02:00:00,101.145,101.22,101.105,101.22,2696995084.0
2005-12-30 02:15:00,101.23,101.265,101.177,101.255,3287997882.0
2005-12-30 02:30:00,101.255,101.32,101.25,101.275,1661741201.0
2005-12-30 02:45:00,101.275,101.395,101.261,101.375,1445371774.0
2005-12-30 03:00:00,101.372,101.455,101.335,101.39,1359430497.0
2005-12-30 03:15:00,101.393,101.41,101.248,101.3,868735077.0
2005-12-30 03:30:00,101.305,101.34,101.165,101.285,1130794816.0
2005-12-30 03:45:00,101.28,101.345,101.265,101.29,787318387.0
2005-12-30 04:00:00,101.28,101.349,101.27,101.31,730540382.0
2005-12-30 04:15:00,101.315,101.315,101.175,101.207,2326609745.0
2005-12-30 04:30:00,101.205,101.245,101.133,101.19,2220507026.0
2005-12-30 04:45:00,101.185,101.22,101.113,101.175,1090200201.0
2005-12-30 05:00:00,101.18,101.21,101.133,101.135,1004529061.0
2005-12-30 05:15:00,101.13,101.155,100.763,100.855,1101434109.0
2005-12-30 05:30:00,100.855,100.87,100.56,100.755,1473122648.0
2005-12-30 05:45:00,100.76,100.85,100.735,100.793,1441125199.0
2005-12-30 06:00:00,100.788,100.81,100.71,100.713,1444051178.0
2005-12-30 06:15:00,100.707,100.784,100.7,100.78,1252425888.0
2005-12-30 06:30:00,100.775,100.775,100.623,100.703,1033901331.0
2005-12-30 06:45:00,100.702,100.751,100.695,100.725,1448449980.0
2005-12-30 07:00:00,100.725,100.815,100.725,100.79,1972119223.0
2005-12-30 07:15:00,100.785,100.81,100.733,100.8,1338676217.0
2005-12-30 07:30:00,100.795,100.834,100.752,100.79,931909576.0
2005-12-30 07:45:00,100.795,100.85,100.765,100.84,432011955.0
2005-12-30 08:00:00,100.845,100.88,100.79,100.835,2350825006.0
2005-12-30 08:15:00,100.84,100.86,100.745,100.778,988892659.0
2005-12-30 08:30:00,100.78,100.78,100.72,100.733,1306824230.0
2005-12-30 08:45:00,100.735,100.795,100.71,100.785,1327125552.0
2005-12-30 09:00:00,100.78,100.835,100.74,100.755,1943301717.0
2005-12-30 09:15:00,100.755,100.835,100.745,100.775,1552109009.0
2005-12-30 09:30:00,100.777,100.877,100.725,100.85,1388618636.0
2005-12-30 09:45:00,100.855,100.97,100.78,100.95,1800282419.0
2005-12-30 10:00:00,100.948,101.01,100.9,101.01,1161339807.0
2005-12-30 10:15:00,100.98,101.016,100.838,100.873,1227964845.0
2005-12-30 10:30:00,100.87,100.943,100.77,100.94,1080482557.0
2005-12-30 10:45:00,100.935,100.965,100.825,100.825,1690877377.0
2005-12-30 11:00:00,100.83,100.97,100.79,100.96,1891300152.0
2005-12-30 11:15:00,100.95,101.125,100.92,101.095,1544289850.0
2005-12-30 11:30:00,101.1,101.155,101.02,101.035,2067603319.0
2005-12-30 11:45:00,101.035,101.07,100.98,101.035,1150422368.0
2005-12-30 12:00:00,101.037,101.065,100.874,100.89,954774284.0
2005-12-30 12:15:00,100.885,100.97,100.833,100.865,1979652590.0
2005-12-30 12:30:00,100.865,100.97,100.847,100.965,943918767.0
2005-12-30 12:45:00,100.97,101.003,100.945,100.965,1914822115.0
2005-12-30 13:00:00,100.96,100.99,100.92,100.92,1343370907.0
2005-12-30 13:15:00,100.94,100.965,100.855,100.958,1238435841.0
2005-12-30 13:30:00,100.955,101.105,100.955,101.05,1123422661.0
2005-12-30 13:45:00,101.042,101.055,100.95,101.035,1064994301.0
2005-12-30 14:00:00,101.04,101.08,100.97,101.04,1488971637.0
2005-12-30 14:15:00,101.042,101.115,101.017,101.04,1311721211.0
2005-12-30 14:30:00,101.045,101.25,101.045,101.1,1736081468.0
2005-12-30 14:45:00,101.097,101.097,101.01,101.085,945493675.0
2005-12-30 15:00:00,101.083,101.157,101.058,101.15,1362846542.0
2005-12-30 15:15:00,101.14,101.16,101.03,101.075,1358051111.0
2005-12-30 15:30:00,101.08,101.17,101.012,101.055,1322008996.0
2005-12-30 15:45:00,101.06,101.06,100.975,101.0,1601935518.0
2005-12-30 16:00:00,101.015,101.098,100.96,101.09,979837962.0
2005-12-30 16:15:00,101.078,101.1,100.898,100.975,1055498172.0
2005-12-30 16:30:00,100.97,101.06,100.935,101.013,1268832350.0
2005-12-30 16:45:00,101.01,101.165,100.965,101.14,1229375556.0
2005-12-30 17:00:00,101.13,101.145,100.983,101.11,1528763215.0
2005-12-30 17:15:00,101.11,101.195,101.063,101.14,996530379.0
2005-12-30 17:30:00,101.14,101.16,101.03,101.06,1907543364.0
2005-12-30 17:45:00,101.07,101.09,100.935,100.953,1627717475.0
2005-12-30 18:00:00,100.962,101.09,100.755,100.96,1480834955.0
2005-12-30 18:15:00,100.97,101.05,100.93,101.01,761577958.0
2005-12-30 18:30:00,101.008,101.075,100.88,100.935,1409114103.0
2005-12-30 18:45:00,100.945,101.115,100.945,101.043,1342724390.0
2005-12-30 19:00:00,101.055,101.183,100.985,101.183,1604488155.0
2005-12-30 19:15:00,101.185,101.27,101.135,101.235,1569694408.0
2005-12-30 19:30:00,101.24,101.403,101.19,101.282,1418353496.0
2005-12-30 19:45:00,101.285,101.483,101.245,101.435,1172743955.0
2005-12-30 20:00:00,101.44,101.537,101.383,101.492,1552937894.0
2005-12-30 20:15:00,101.495,101.549,101.445,101.445,1297825133.0
2005-12-30 20:30:00,101.495,101.555,101.45,101.46,1093876010.0
2005-12-30 20:45:00,101.47,101.47,101.353,101.395,1598864858.0
2005-12-30 21:00:00,101.4,101.439,101.345,101.403,1260152124.0
2005-12-30 21:15:00,101.41,101.431,101.36,101.427,964286430.0
2005-12-30 21:30:00,101.43,101.54,101.423,101.475,1255584270.0
2005-12-30 21:45:00,101.463,101.475,101.415,101.445,1103182567.0
2005-12-30 22:00:00,101.45,101.45,101.373,101.39,1947654244.0
2005-12-30 22:15:00,101.393,101.43,101.325,101.345,1339197723.0
2005-12-30 22:30:00,101.345,101.44,101.295,101.44,1360939342.0
2005-12-30 22:45:00,101.44,101.493,101.393,101.42,1987863378.0
2005-12-30 23:00:00,101.413,101.413,101.304,101.387,845746387.0
2005-12-30 23:15:00,101.383,101.386,101.283,101.33,1486328260.0
2005-12-30 23:30:00,101.34,101.34,101.22,101.255,1104779959.0
2005-12-30 23:45:00,101.247,101.335,101.247,101.29,1635159015.0
2006-01-03 01:15:00,101.29,101.29,101.125,101.125,612862397.0
2006-01-03 01:30:00,101.125,101.185,101.005,101.055,1451579856.0
2006-01-03 01:45:00,101.055,101.077,100.98,101.035,1144820321.0
2006-01-03 02:00:00,101.035,101.12,100.96,101.015,1146539528.0
2006-01-03 02:15:00,101.015,101.056,100.983,101.025,1422068633.0
2006-01-03 02:30:00,101.025,101.11,101.017,101.07,1628570418.0
2006-01-03 02:45:00,101.07,101.07,100.955,100.997,885984400.0
2006-01-03 03:00:00,100.995,101.09,100.983,101.065,531881531.0
2006-01-03 03:15:00,101.07,101.13,101.035,101.085,888573184.0
2006-01-03 03:30:00,101.095,101.095,101.02,101.065,494698173.0
2006-01-03 03:45:00,101.07,101.07,100.901,100.92,677775230.0
2006-01-03 04:00:00,100.913,100.97,100.77,100.86,1188536484.0
2006-01-03 04:15:00,100.86,100.875,100.768,100.84,1159120260.0
2006-01-03 04:30:00,100.845,100.898,100.821,100.855,1316885054.0
2006-01-03 04:45:00,100.855,100.855,100.758,100.827,987441869.0
2006-01-03 05:00:00,100.82,100.849,100.78,100.835,1128936454.0
2006-01-03 05:15:00,100.84,100.848,100.817,100.83,1616962262.0
2006-01-03 05:30:00,100.818,100.85,100.793,100.83,1721187101.0
2006-01-03 05:45:00,100.83,100.866,100.795,100.855,1043106510.0
2006-01-03 06:00:00,100.86,101.033,100.814,100.965,697845061.0
2006-01-03 06:15:00,100.963,100.967,100.773,100.81,1615309103.0
2006-01-03 06:30:00,100.825,100.855,100.748,100.837,1399142067.0
2006-01-03 06:45:00,100.84,100.875,100.765,100.82,1222318848.0
2006-01-03 07:00:00,100.83,100.88,100.752,100.848,1024574204.0
2006-01-03 07:15:00,100.85,100.89,100.81,100.865,1304823565.0
2006-01-03 07:30:00,100.875,100.935,100.848,100.895,828993885.0
2006-01-03 07:45:00,100.893,100.92,100.835,100.875,701655384.0
2006-01-03 08:00:00,100.875,100.9,100.74,100.8,1396382135.0
2006-01-03 08:15:00,100.807,100.835,100.715,100.815,1168991158.0
2006-01-03 08:30:00,100.815,100.895,100.761,100.895,1446652881.0
2006-01-03 08:45:00,100.905,100.935,100.845,100.905,1143023257.0
2006-01-03 09:00:00,100.905,100.933,100.85,100.865,1930506271.0
2006-01-03 09:15:00,100.855,100.975,100.837,100.93,1327708576.0
2006-01-03 09:30:00,100.94,100.94,100.795,100.908,1032492971.0
2006-01-03 09:45:00,100.907,100.96,100.775,100.803,1419073624.0
2006-01-03 10:00:00,100.803,100.84,100.71,100.83,932943319.0
2006-01-03 10:15:00,100.825,100.89,100.745,100.88,720106305.0
2006-01-03 10:30:00,100.865,100.94,100.805,100.845,1553771547.0
2006-01-03 10:45:00,100.84,101.03,100.834,100.9,1090436852.0
2006-01-03 11:00:00,100.898,100.99,100.885,100.94,1415777638.0
2006-01-03 11:15:00,100.935,100.95,100.8,100.913,1437418789.0
2006-01-03 11:30:00,100.915,100.965,100.895,100.935,1980358005.0
2006-01-03 11:45:00,100.94,100.995,100.901,100.92,1184752683.0
2006-01-03 12:00:00,100.913,100.945,100.86,100.875,1487507275.0
2006-01-03 12:15:00,100.877,101.076,100.877,100.985,957560437.0
2006-01-03 12:30:00,100.977,101.043,100.922,101.02,717262228.0
2006-01-03 12:45:00,101.03,101.04,100.847,100.945,1071558058.0
2006-01-03 13:00:00,100.948,101.05,100.873,101.01,1443638438.0
2006-01-03 13:15:00,101.025,101.185,101.0,101.168,1216169598.0
2006-01-03 13:30:00,101.18,101.208,100.989,101.035,1031785698.0
2006-01-03 13:45:00,101.08,101.08,100.943,100.965,1605205353.0
2006-01-03 14:00:00,100.96,101.07,100.881,101.015,1041027103.0
2006-01-03 14:15:00,101.02,101.105,101.02,101.103,861855162.0
2006-01-03 14:30:00,101.11,101.11,100.89,100.955,857566928.0
2006-01-03 14:45:00,100.955,101.0,100.8,100.825,1436158602.0
2006-01-03 15:00:00,100.765,100.98,100.765,100.98,1383022076.0
2006-01-03 15:15:00,100.98,101.025,100.688,100.8,930250064.0
2006-01-03 15:30:00,100.79,100.92,100.745,100.832,1081023915.0
2006-01-03 15:45:00,100.83,100.84,100.67,100.712,1558928346.0
2006-01-03 16:00:00,100.71,100.74,100.59,100.66,613997450.0
2006-01-03 16:15:00,100.705,100.873,100.64,100.82,1168957989.0
2006-01-03 16:30:00,100.815,100.86,100.721,100.805,1143835771.0
2006-01-03 16:45:00,100.815,100.887,100.68,100.695,1275729079.0
2006-01-03 17:00:00,100.695,100.76,100.58,100.685,1619176386.0
2006-01-03 17:15:00,100.685,100.99,100.563,100.99,2304687909.0
2006-01-03 17:30:00,100.99,100.99,100.79,100.913,1691122771.0
2006-01-03 17:45:00,100.915,100.935,100.79,100.935,1603962527.0
2006-01-03 18:00:00,100.945,101.003,100.825,100.853,1259863686.0
2006-01-03 18:15:00,100.86,100.99,100.822,100.822,957079140.0
2006-01-03 18:30:00,100.83,100.86,100.625,100.645,1483399190.0
2006-01-03 18:45:00,100.635,100.72,100.415,100.525,1437016452.0
2006-01-03 19:00:00,100.54,100.65,100.495,100.557,725453103.0
2006-01-03 19:15:00,100.56,100.605,100.502,100.573,1951605490.0
2006-01-03 19:30:00,100.57,100.625,100.487,100.55,1822901054.0
2006-01-03 19:45:00,100.55,100.69,100.55,100.65,1086537218.0
2006-01-03 20:00:00,100.643,100.767,100.64,100.715,1273669815.0
2006-01-03 20:15:00,100.715,100.74,100.63,100.685,1531537700.0
2006-01-03 20:30:00,100.69,100.707,100.64,100.65,1356065733.0
2006-01-03 20:45:00,100.64,100.8,100.595,100.79,1200141728.0
2006-01-03 21:00:00,100.785,100.785,100.565,100.597,1887061736.0
2006-01-03 21:15:00,100.605,100.633,100.486,100.515,942564204.0
2006-01-03 21:30:00,100.503,100.545,100.455,100.455,895905020.0
2006-01-03 21:45:00,100.455,100.475,100.365,100.365,1262299597.0
2006-01-03 22:00:00,100.37,100.435,100.31,100.33,718005967.0
2006-01-03 22:15:00,100.337,100.49,100.332,100.48,719486624.0
2006-01-03 22:30:00,100.495,100.645,100.493,100.607,1172348449.0
2006-01-03 22:45:00,100.615,100.645,100.51,100.54,1216999999.0
2006-01-03 23:00:00,100.535,100.587,100.485,100.485,708761220.0
2006-01-03 23:15:00,100.49,100.495,100.365,100.392,1111323752.0
2006-01-03 23:30:00,100.392,100.43,100.325,100.395,1467268667.0
2006-01-03 23:45:00,100.4,100.475,100.387,100.465,1013084896.0
2006-01-04 00:00:00,100.465,100.475,100.44,100.465,20644363.0
2006-01-04 00:30:00,100.465,100.505,100.425,100.48,1477535787.0
2006-01-04 00:45:00,100.48,100.5,100.465,100.485,1308209701.0
2006-01-04 01:00:00,100.485,100.505,100.415,100.45,1044450906.0
2006-01-04 01:15:00,100.45,100.51,100.395,100.49,990599600.0
2006-01-04 01:30:00,100.493,100.493,100.345,100.43,1067901694.0
2006-01-04 01:45:00,100.435,100.47,100.143,100.25,1467187377.0
2006-01-04 02:00:00,100.25,100.395,100.215,100.215,1441190583.0
2006-01-04 02:15:00,100.19,100.29,100.16,100.243,973609929.0
2006-01-04 02:30:00,100.24,100.33,100.133,100.21,1019732747.0
2006-01-04 02:45:00,100.21,100.265,100.15,100.235,1074247012.0
2006-01-04 03:00:00,100.235,100.265,100.15,100.23,1343275117.0
2006-01-04 03:15:00,100.23,100.245,100.135,100.185,1491839753.0
2006-01-04 03:30:00,100.18,100.23,100.16,100.22,738881295.0
2006-01-04 03:45:00,100.23,100.23,100.152,100.165,261145357.0
2006-01-04 04:00:00,100.165,100.245,100.13,100.15,993646644.0
2006-01-04 04:15:00,100.145,100.17,99.98,100.132,1469549716.0
2006-01-04 04:30:00,100.132,100.175,100.065,100.12,1142957630.0
2006-01-04 04:45:00,100.115,100.195,100.115,100.155,733859719.0
2006-01-04 05:00:00,100.16,100.178,100.1,100.135,1242060836.0
2006-01-04 05:15:00,100.127,100.171,100.07,100.145,1124589405.0
2006-01-04 05:30:00,100.13,100.151,100.065,100.147,711220469.0
2006-01-04 05:45:00,100.14,100.154,100.083,100.09,701290931.0
2006-01-04 06:00:00,100.085,100.117,100.047,100.095,1285640789.0
2006-01-04 06:15:00,100.095,100.13,100.045,100.113,870735591.0
2006-01-04 06:30:00,100.125,100.19,100.057,100.145,963945538.0
2006-01-04 06:45:00,100.137,100.18,100.085,100.085,1818797332.0
2006-01-04 07:00:00,100.09,100.1,100.005,100.08,1192285022.0
2006-01-04 07:15:00,100.09,100.096,100.005,100.02,1338266140.0
2006-01-04 07:30:00,100.015,100.025,99.943,99.975,1513133349.0
2006-01-04 07:45:00,99.975,100.041,99.92,100.033,1299081747.0
2006-01-04 08:00:00,100.04,100.07,99.955,100.0,1114375229.0
2006-01-04 08:15:00,100.0,100.095,99.955,100.05,1821902316.0
2006-01-04 08:30:00,100.053,100.077,100.005,100.05,1928021726.0
2006-01-04 08:45:00,100.047,100.085,99.965,100.02,721022275.0
2006-01-04 09:00:00,100.005,100.19,99.99,100.145,1428549513.0
2006-01-04 09:15:00,100.155,100.319,100.148,100.23,1447572513.0
2006-01-04 09:30:00,100.222,100.309,100.2,100.23,944156638.0
2006-01-04 09:45:00,100.223,100.355,100.195,100.355,1294614944.0
2006-01-04 10:00:00,100.345,100.355,100.222,100.265,1680816306.0
2006-01-04 10:15:00,100.263,100.31,100.222,100.26,1723692400.0
2006-01-04 10:30:00,100.26,100.505,100.238,100.425,2337414648.0
2006-01-04 10:45:00,100.425,100.49,100.33,100.355,1634731872.0
2006-01-04 11:00:00,100.355,100.455,100.267,100.455,1263030188.0
2006-01-04 11:15:00,100.445,100.71,100.405,100.525,1199881063.0
2006-01-04 11:30:00,100.53,100.702,100.51,100.635,1153095677.0
2006-01-04 11:45:00,100.59,100.71,100.537,100.62,639407863.0
2006-01-04 12:00:00,100.622,100.675,100.57,100.6,1587284245.0
2006-01-04 12:15:00,100.602,100.64,100.525,100.6,1094769740.0
2006-01-04 12:30:00,100.6,100.797,100.562,100.7,924508635.0
2006-01-04 12:45:00,100.7,100.725,100.545,100.545,1350664720.0
2006-01-04 13:00:00,100.605,100.635,100.54,100.585,1430534310.0
2006-01-04 13:15:00,100.585,100.626,100.538,100.6,855137887.0
2006-01-04 13:30:00,100.593,100.775,100.593,100.76,880675866.0
2006-01-04 13:45:00,100.755,100.833,100.718,100.75,1024703450.0
2006-01-04 14:00:00,100.755,100.88,100.688,100.85,1586852048.0
2006-01-04 14:15:00,100.805,100.89,100.785,100.81,1013115426.0
2006-01-04 14:30:00,100.798,100.805,100.557,100.615,1228536859.0
2006-01-04 14:45:00,100.6,100.695,100.544,100.668,1464965271.0
2006-01-04 15:00:00,100.665,100.685,100.585,100.59,1065307956.0
2006-01-04 15:15:00,100.58,100.755,100.57,100.737,726687200.0
2006-01-04 15:30:00,100.745,100.745,100.578,100.627,958184696.0
2006-01-04 15:45:00,100.635,100.69,100.545,100.563,1487141513.0
2006-01-04 16:00:00,100.57,100.71,100.515,100.61,1202152104.0
2006-01-04 16:15:00,100.605,100.865,100.595,100.815,1982187820.0
2006-01-04 16:30:00,100.813,101.007,100.813,100.905,1433973000.0
2006-01-04 16:45:00,100.91,101.02,100.878,100.878,1443282280.0
2006-01-04 17:00:00,100.88,101.055,100.843,101.04,1147552951.0
2006-01-04 17:15:00,101.045,101.12,101.025,101.085,1556938569.0
2006-01-04 17:30:00,101.1,101.105,100.95,101.015,700103338.0
2006-01-04 17:45:00,101.04,101.11,100.962,101.083,916247697.0
2006-01-04 18:00:00,101.083,101.083,100.92,100.937,1423597340.0
2006-01-04 18:15:00,100.938,101.01,100.865,100.99,1036647462.0
2006-01-04 18:30:00,100.98,101.027,100.895,101.005,1354214860.0
2006-01-04 18:45:00,101.015,101.03,100.92,100.975,1894965304.0
2006-01-04 19:00:00,100.975,101.025,100.89,100.915,1089956719.0
2006-01-04 19:15:00,100.905,101.0,100.865,100.895,1496999956.0
2006-01-04 19:30:00,100.895,101.0,100.85,100.977,1190355783.0
2006-01-04 19:45:00,100.96,101.17,100.93,101.075,1458615815.0
2006-01-04 20:00:00,101.075,101.165,101.015,101.083,711499443.0
2006-01-04 20:15:00,101.085,101.245,101.035,101.205,812665379.0
2006-01-04 20:30:00,101.195,101.213,101.052,101.12,1286869448.0
2006-01-04 20:45:00,101.118,101.155,101.035,101.1,1029471358.0
2006-01-04 21:00:00,101.09,101.11,100.99,100.99,1226092532.0
2006-01-04 21:15:00,100.987,101.08,100.987,101.035,1408986566.0
2006-01-04 21:30:00,101.02,101.048,100.955,101.013,1562657126.0
2006-01-04 21:45:00,101.015,101.145,100.995,101.13,682797357.0
2006-01-04 22:00:00,101.115,101.15,101.082,101.12,1060955323.0
2006-01-04 22:15:00,101.12,101.21,101.115,101.138,1693550833.0
2006-01-04 22:30:00,101.15,101.218,101.135,101.15,1601511605.0
2006-01-04 22:45:00,101.145,101.18,101.08,101.1,1131099138.0
2006-01-04 23:00:00,101.107,101.127,101.021,101.055,1035432980.0
2006-01-04 23:15:00,101.055,101.145,101.02,101.145,1278636370.0
2006-01-04 23:30:00,101.14,101.22,101.14,101.14,1103603654.0
2006-01-04 23:45:00,101.14,101.198,101.08,101.123,1188586948.0
2006-01-05 00:00:00,101.13,101.13,101.125,101.13,36385857.0
2006-01-05 01:00:00,101.125,101.202,101.11,101.15,700908619.0
2006-01-05 01:15:00,101.15,101.265,101.15,101.205,1551922032.0
2006-01-05 01:30:00,101.205,101.245,101.13,101.185,1434190942.0
2006-01-05 01:45:00,101.185,101.2,101.098,101.135,1187972102.0
2006-01-05 02:00:00,101.135,101.145,101.055,101.125,1223218098.0
2006-01-05 02:15:00,101.125,101.225,101.078,101.185,1426265834.0
2006-01-05 02:30:00,101.185,101.23,101.086,101.16,1465013008.0
2006-01-05 02:45:00,101.16,101.275,101.113,101.235,1329922758.0
2006-01-05 03:00:00,101.235,101.46,101.2,101.44,1092678750.0
2006-01-05 03:15:00,101.44,101.44,101.3,101.34,1031735385.0
2006-01-05 03:30:00,101.343,101.349,101.2,101.2,1037241410.0
2006-01-05 03:45:00,101.225,101.28,101.123,101.23,1282902380.0
2006-01-05 04:00:00,101.223,101.375,101.206,101.33,1142744703.0
2006-01-05 04:15:00,101.33,101.34,101.253,101.27,1119996965.0
2006-01-05 04:30:00,101.275,101.28,101.185,101.185,1282892279.0
2006-01-05 04:45:00,101.185,101.232,101.138,101.16,1044450657.0
2006-01-05 05:00:00,101.15,101.205,101.088,101.175,1168471091.0
2006-01-05 05:15:00,101.18,101.205,101.157,101.19,1650109643.0
2006-01-05 05:30:00,101.178,101.22,101.145,101.21,1660542045.0
2006-01-05 05:45:00,101.21,101.275,101.195,101.235,1083580935.0
2006-01-05 06:00:00,101.24,101.24,101.12,101.175,688569595.0
2006-01-05 06:15:00,101.173,101.265,101.145,101.25,1554237319.0
2006-01-05 06:30:00,101.265,101.275,101.212,101.267,1383856227.0
2006-01-05 06:45:00,101.27,101.27,101.165,101.21,1165996099.0
2006-01-05 07:00:00,101.22,101.25,101.195,101.208,1017938821.0
2006-01-05 07:15:00,101.21,101.21,101.087,101.175,1299307698.0
2006-01-05 07:30:00,101.185,101.24,101.149,101.225,818601459.0
2006-01-05 07:45:00,101.223,101.294,101.19,101.255,713757916.0
2006-01-05 08:00:00,101.255,101.293,101.22,101.26,1424401860.0
2006-01-05 08:15:00,101.267,101.29,101.23,101.235,1211334118.0
2006-01-05 08:30:00,101.235,101.265,101.2,101.235,1449226992.0
2006-01-05 08:45:00,101.245,101.245,101.078,101.135,1083206639.0
2006-01-05 09:00:00,101.135,101.15,100.88,101.005,1874279320.0
2006-01-05 09:15:00,100.995,100.995,100.745,100.8,1384102292.0
2006-01-05 09:30:00,100.81,101.027,100.738,100.938,1012021207.0
2006-01-05 09:45:00,100.937,100.99,100.817,100.863,1393589331.0
2006-01-05 10:00:00,100.863,100.925,100.814,100.88,951987348.0
2006-01-05 10:15:00,100.875,100.98,100.835,100.87,705687272.0
2006-01-05 10:30:00,100.855,100.922,100.805,100.915,1544176019.0
2006-01-05 10:45:00,100.91,100.94,100.835,100.85,1122025764.0
2006-01-05 11:00:00,100.848,100.93,100.817,100.9,1477832422.0
2006-01-05 11:15:00,100.895,100.948,100.852,100.913,1428273849.0
2006-01-05 11:30:00,100.915,101.025,100.87,101.025,2013826136.0
2006-01-05 11:45:00,101.03,101.065,100.96,101.03,1247262999.0
2006-01-05 12:00:00,101.023,101.083,100.99,101.025,1513582356.0
2006-01-05 12:15:00,101.027,101.145,100.988,101.085,977336277.0
2006-01-05 12:30:00,101.077,101.11,101.025,101.06,722481474.0
2006-01-05 12:45:00,101.07,101.105,101.0,101.025,1044282868.0
2006-01-05 13:00:00,101.028,101.12,100.995,101.05,1475941736.0
2006-01-05 13:15:00,101.065,101.115,100.985,101.058,1244419805.0
2006-01-05 13:30:00,101.07,101.093,101.005,101.005,1021280561.0
2006-01-05 13:45:00,101.05,101.065,100.943,101.015,1572084895.0
2006-01-05 14:00:00,101.01,101.013,100.901,100.965,1059589580.0
2006-01-05 14:15:00,100.96,101.015,100.92,101.003,898776663.0
2006-01-05 14:30:00,101.01,101.045,100.955,100.995,837766045.0
2006-01-05 14:45:00,100.995,101.02,100.843,100.845,1420953323.0
2006-01-05 15:00:00,100.785,100.847,100.6,100.62,1316736363.0
2006-01-05 15:15:00,100.62,100.77,100.582,100.76,960654266.0
2006-01-05 15:30:00,100.76,100.815,100.63,100.652,1076041872.0
2006-01-05 15:45:00,100.65,100.69,100.495,100.602,1614327854.0
2006-01-05 16:00:00,100.6,100.6,100.423,100.43,641235673.0
2006-01-05 16:15:00,100.475,100.5,100.34,100.37,1129733329.0
2006-01-05 16:30:00,100.365,100.44,100.307,100.425,1199820840.0
2006-01-05 16:45:00,100.435,100.435,100.312,100.325,1249953422.0
2006-01-05 17:00:00,100.325,100.33,100.042,100.045,1624318428.0
2006-01-05 17:15:00,100.045,100.21,100.025,100.08,2236510027.0
2006-01-05 17:30:00,100.08,100.095,99.893,99.893,1734710753.0
2006-01-05 17:45:00,99.895,99.93,99.625,99.635,1646603865.0
2006-01-05 18:00:00,99.645,99.933,99.645,99.923,1295086713.0
2006-01-05 18:15:00,99.93,99.97,99.805,99.882,944304034.0
2006-01-05 18:30:00,99.89,99.945,99.85,99.885,1446053868.0
2006-01-05 18:45:00,99.875,99.91,99.76,99.765,1423959699.0
2006-01-05 19:00:00,99.78,100.05,99.746,100.007,717860772.0
2006-01-05 19:15:00,100.01,100.01,99.793,99.823,1938892145.0
2006-01-05 19:30:00,99.82,99.846,99.653,99.69,1857225317.0
2006-01-05 19:45:00,99.69,99.74,99.587,99.62,1136163742.0
2006-01-05 20:00:00,99.613,99.66,99.52,99.595,1257944255.0
2006-01-05 20:15:00,99.595,99.603,99.471,99.535,1560002472.0
2006-01-05 20:30:00,99.54,99.615,99.462,99.6,1337398186.0
2006-01-05 20:45:00,99.59,99.65,99.551,99.62,1193735084.0
2006-01-05 21:00:00,99.615,99.705,99.607,99.607,1730023285.0
2006-01-05 21:15:00,99.615,99.67,99.61,99.665,973209551.0
2006-01-05 21:30:00,99.653,99.76,99.635,99.725,869143665.0
2006-01-05 21:45:00,99.725,99.73,99.645,99.645,1254990696.0
2006-01-05 22:00:00,99.65,99.665,99.51,99.53,686291837.0
2006-01-05 22:15:00,99.537,99.593,99.465,99.5,720332460.0
2006-01-05 22:30:00,99.515,99.586,99.475,99.547,1120366322.0
2006-01-05 22:45:00,99.555,99.6,99.515,99.58,1194076178.0
2006-01-05 23:00:00,99.575,99.742,99.566,99.725,731625197.0
2006-01-05 23:15:00,99.73,99.73,99.615,99.652,1141571442.0
2006-01-05 23:30:00,99.652,99.705,99.647,99.665,1485435965.0
2006-01-05 23:45:00,99.67,99.735,99.625,99.725,979113123.0
2006-01-06 00:00:00,99.725,99.735,99.7,99.725,20600027.0
2006-01-06 00:30:00,99.725,99.818,99.725,99.79,1517998497.0
2006-01-06 00:45:00,99.79,99.815,99.77,99.795,1365942739.0
2006-01-06 01:00:00,99.795,99.84,99.75,99.83,1081268172.0
2006-01-06 01:15:00,99.83,99.84,99.76,99.8,1028646916.0
2006-01-06 01:30:00,99.803,99.87,99.745,99.79,978557645.0
2006-01-06 01:45:00,99.815,99.83,99.715,99.75,1419332282.0
2006-01-06 02:00:00,99.745,99.835,99.692,99.73,990994966.0
2006-01-06 02:15:00,99.725,99.805,99.683,99.692,1467621360.0
2006-01-06 02:30:00,99.692,99.735,99.63,99.7,1105401048.0
2006-01-06 02:45:00,99.695,99.715,99.57,99.685,736701409.0
2006-01-06 03:00:00,99.69,99.745,99.62,99.725,1167557742.0
2006-01-06 03:15:00,99.717,99.88,99.717,99.865,1103114018.0
2006-01-06 03:30:00,99.85,99.95,99.832,99.907,583023208.0
2006-01-06 03:45:00,99.9,99.92,99.82,99.85,636804441.0
2006-01-06 04:00:00,99.845,99.875,99.805,99.815,1237512258.0
2006-01-06 04:15:00,99.815,99.915,99.81,99.883,846147827.0
2006-01-06 04:30:00,99.895,99.915,99.862,99.865,965929269.0
2006-01-06 04:45:00,99.857,99.935,99.857,99.915,1746583464.0
2006-01-06 05:00:00,99.92,99.945,99.834,99.88,1216524257.0
2006-01-06 05:15:00,99.89,99.91,99.85,99.91,1329506250.0
2006-01-06 05:30:00,99.905,99.935,99.86,99.905,1532476784.0
2006-01-06 05:45:00,99.905,99.93,99.86,99.903,1237284018.0
2006-01-06 06:00:00,99.91,99.911,99.805,99.88,1130105608.0
2006-01-06 06:15:00,99.88,99.88,99.837,99.84,1872376978.0
2006-01-06 06:30:00,99.843,99.875,99.825,99.87,1971918564.0
2006-01-06 06:45:00,99.867,99.915,99.784,99.85,714041096.0
2006-01-06 07:00:00,99.835,99.854,99.805,99.805,1433346033.0
2006-01-06 07:15:00,99.815,99.84,99.788,99.82,1447135264.0
2006-01-06 07:30:00,99.812,99.86,99.805,99.85,942949070.0
2006-01-06 07:45:00,99.843,99.852,99.754,99.805,1326284929.0
2006-01-06 08:00:00,99.795,99.795,99.723,99.745,1611150566.0
2006-01-06 08:15:00,99.743,99.88,99.71,99.855,1769117056.0
2006-01-06 08:30:00,99.86,99.879,99.83,99.835,2234588692.0
2006-01-06 08:45:00,99.835,99.861,99.753,99.785,1592217960.0
2006-01-06 09:00:00,99.785,99.86,99.735,99.845,1239487079.0
2006-01-06 09:15:00,99.835,99.905,99.782,99.825,1185604799.0
2006-01-06 09:30:00,99.83,99.83,99.682,99.735,1143924006.0
2006-01-06 09:45:00,99.69,99.75,99.567,99.65,631823121.0
2006-01-06 10:00:00,99.652,99.67,99.45,99.46,1650385846.0
2006-01-06 10:15:00,99.462,99.558,99.395,99.55,1072574014.0
2006-01-06 10:30:00,99.55,99.621,99.465,99.61,947303297.0
2006-01-06 10:45:00,99.61,99.648,99.525,99.525,1297456920.0
2006-01-06 11:00:00,99.585,99.609,99.519,99.575,1386262765.0
2006-01-06 11:15:00,99.575,99.629,99.53,99.62,818951163.0
2006-01-06 11:30:00,99.613,99.625,99.56,99.56,901766419.0
2006-01-06 11:45:00,99.565,99.565,99.443,99.46,1069597496.0
2006-01-06 12:00:00,99.465,99.5,99.4,99.48,1610034141.0
2006-01-06 12:15:00,99.435,99.555,99.435,99.51,1063121226.0
2006-01-06 12:30:00,99.498,99.645,99.498,99.635,1276186115.0
2006-01-06 12:45:00,99.62,99.68,99.603,99.638,1438242148.0
2006-01-06 13:00:00,99.635,99.76,99.608,99.74,1047451849.0
2006-01-06 13:15:00,99.73,99.76,99.565,99.587,724733565.0
2006-01-06 13:30:00,99.595,99.645,99.56,99.637,996685460.0
2006-01-06 13:45:00,99.635,99.733,99.584,99.613,1531083764.0
2006-01-06 14:00:00,99.62,99.625,99.349,99.38,1284371584.0
2006-01-06 14:15:00,99.375,99.425,99.34,99.395,1950157854.0
2006-01-06 14:30:00,99.383,99.405,98.966,99.005,1428857863.0
2006-01-06 14:45:00,99.01,99.045,98.79,98.948,1447691644.0
2006-01-06 15:00:00,98.95,99.012,98.82,98.99,1152170205.0
2006-01-06 15:15:00,98.995,99.168,98.975,99.155,1490418012.0
2006-01-06 15:30:00,99.17,99.17,98.815,98.935,695734066.0
2006-01-06 15:45:00,98.94,98.955,98.273,98.273,950608684.0
2006-01-06 16:00:00,98.273,98.45,98.173,98.217,1353245842.0
2006-01-06 16:15:00,98.218,98.49,98.2,98.46,1036549755.0
2006-01-06 16:30:00,98.45,98.57,98.375,98.515,1444824975.0
2006-01-06 16:45:00,98.525,98.56,98.155,98.165,1877360790.0
2006-01-06 17:00:00,98.165,98.36,98.16,98.265,1086103025.0
2006-01-06 17:15:00,98.255,98.42,98.155,98.385,1468935304.0
2006-01-06 17:30:00,98.385,98.527,98.35,98.517,1175510475.0
2006-01-06 17:45:00,98.51,98.51,98.25,98.285,1474092179.0
2006-01-06 18:00:00,98.285,98.425,98.24,98.393,728197376.0
2006-01-06 18:15:00,98.395,98.475,98.355,98.435,851363760.0
2006-01-06 18:30:00,98.425,98.47,98.29,98.32,1315394841.0
2006-01-06 18:45:00,98.318,98.318,98.125,98.21,981174868.0
2006-01-06 19:00:00,98.2,98.224,98.075,98.11,1157176062.0
2006-01-06 19:15:00,98.107,98.205,98.055,98.205,1331699284.0
2006-01-06 19:30:00,98.19,98.197,98.11,98.153,1543796428.0
2006-01-06 19:45:00,98.155,98.165,98.032,98.12,689590561.0
2006-01-06 20:00:00,98.115,98.16,98.09,98.14,1110075184.0
2006-01-06 20:15:00,98.14,98.162,98.108,98.108,1656439292.0
2006-01-06 20:30:00,98.12,98.12,98.033,98.06,1561813265.0
2006-01-06 20:45:00,98.055,98.07,98.005,98.04,1143708513.0
2006-01-06 21:00:00,98.05,98.075,97.953,98.005,1025068800.0
2006-01-06 21:15:00,98.005,98.081,98.005,98.025,1328668236.0
2006-01-06 21:30:00,98.02,98.075,97.985,98.06,1122909472.0
2006-01-06 21:45:00,98.06,98.085,98.02,98.053,1109272114.0
2006-01-06 22:00:00,98.06,98.145,97.985,98.145,1288465247.0
2006-01-06 22:15:00,98.12,98.167,98.075,98.113,949316592.0
2006-01-06 22:30:00,98.11,98.176,98.07,98.17,1057521867.0
2006-01-06 22:45:00,98.17,98.17,98.125,98.155,1068646113.0
2006-01-06 23:00:00,98.155,98.18,98.125,98.16,1357946050.0
2006-01-06 23:15:00,98.16,98.165,98.1,98.105,1509645712.0
2006-01-06 23:30:00,98.105,98.135,98.031,98.085,1384004505.0
2006-01-06 23:45:00,98.085,98.185,98.05,98.175,1206959529.0
2006-01-09 01:00:00,98.17,98.2,98.125,98.185,238431383.0
2006-01-09 01:15:00,98.177,98.245,98.155,98.245,1166496871.0
2006-01-09 01:30:00,98.24,98.245,98.173,98.225,965686679.0
2006-01-09 01:45:00,98.23,98.245,98.124,98.2,1006218325.0
2006-01-09 02:00:00,98.2,98.22,97.965,97.98,1003673613.0
2006-01-09 02:15:00,97.975,98.025,97.834,97.86,990179707.0
2006-01-09 02:30:00,97.865,97.912,97.775,97.897,1163292974.0
2006-01-09 02:45:00,97.905,97.93,97.57,97.58,1198570532.0
2006-01-09 03:00:00,97.575,97.725,97.565,97.715,777552569.0
2006-01-09 03:15:00,97.72,97.885,97.645,97.772,967565290.0
2006-01-09 03:30:00,97.773,97.82,97.65,97.79,1020993915.0
2006-01-09 03:45:00,97.79,97.829,97.715,97.775,954531560.0
2006-01-09 04:00:00,97.775,97.82,97.692,97.695,1120131256.0
2006-01-09 04:15:00,97.685,97.8,97.652,97.765,1356437943.0
2006-01-09 04:30:00,97.765,97.78,97.713,97.77,1490370987.0
2006-01-09 04:45:00,97.77,97.78,97.662,97.695,1335017737.0
2006-01-09 05:00:00,97.695,97.745,97.68,97.74,1055713501.0
2006-01-09 05:15:00,97.73,97.78,97.68,97.76,1062941072.0
2006-01-09 05:30:00,97.763,97.81,97.715,97.78,927805442.0
2006-01-09 05:45:00,97.81,97.855,97.695,97.73,1266429733.0
2006-01-09 06:00:00,97.723,97.78,97.7,97.76,1099521044.0
2006-01-09 06:15:00,97.76,97.815,97.733,97.8,1055317436.0
2006-01-09 06:30:00,97.805,97.83,97.745,97.775,1336605344.0
2006-01-09 06:45:00,97.775,97.775,97.685,97.73,1035604940.0
2006-01-09 07:00:00,97.72,97.81,97.717,97.775,1137629813.0
2006-01-09 07:15:00,97.78,97.786,97.74,97.76,1555082435.0
2006-01-09 07:30:00,97.748,97.773,97.719,97.75,1676568890.0
2006-01-09 07:45:00,97.75,97.849,97.698,97.825,1095473246.0
2006-01-09 08:00:00,97.83,97.83,97.69,97.705,690778038.0
2006-01-09 08:15:00,97.703,97.765,97.675,97.73,1570848771.0
2006-01-09 08:30:00,97.745,97.97,97.73,97.957,1351401675.0
2006-01-09 08:45:00,97.96,97.965,97.835,97.9,1148550006.0
2006-01-09 09:00:00,97.91,97.95,97.862,97.938,976001503.0
2006-01-09 09:15:00,97.94,97.94,97.75,97.785,1277243499.0
2006-01-09 09:30:00,97.795,97.89,97.715,97.795,874635592.0
2006-01-09 09:45:00,97.793,97.905,97.711,97.905,715019902.0
2006-01-09 10:00:00,97.905,97.945,97.765,97.78,1442080128.0
2006-01-09 10:15:00,97.787,97.8,97.71,97.775,1234969026.0
2006-01-09 10:30:00,97.775,97.782,97.625,97.625,1466339100.0
2006-01-09 10:45:00,97.635,97.66,97.512,97.575,1095823159.0
2006-01-09 11:00:00,97.575,97.62,97.545,97.555,1881613859.0
2006-01-09 11:15:00,97.545,97.615,97.495,97.55,1456574284.0
2006-01-09 11:30:00,97.56,97.56,97.41,97.428,1068923749.0
2006-01-09 11:45:00,97.427,97.623,97.427,97.623,1367855733.0
2006-01-09 12:00:00,97.623,97.718,97.53,97.7,993120807.0
2006-01-09 12:15:00,97.695,97.75,97.52,97.53,686298879.0
2006-01-09 12:30:00,97.515,97.565,97.475,97.495,1523484200.0
2006-01-09 12:45:00,97.49,97.51,97.407,97.5,1176055318.0
2006-01-09 13:00:00,97.498,97.56,97.475,97.54,1497345056.0
2006-01-09 13:15:00,97.535,97.56,97.46,97.493,1434760419.0
2006-01-09 13:30:00,97.495,97.525,97.435,97.485,1883833626.0
2006-01-09 13:45:00,97.49,97.52,97.445,97.5,1265999220.0
2006-01-09 14:00:00,97.493,97.57,97.476,97.525,1472029015.0
2006-01-09 14:15:00,97.527,97.615,97.51,97.555,975681364.0
2006-01-09 14:30:00,97.547,97.607,97.51,97.54,734654043.0
2006-01-09 14:45:00,97.55,97.62,97.545,97.545,1007036597.0
2006-01-09 15:00:00,97.548,97.58,97.375,97.42,1413443716.0
2006-01-09 15:15:00,97.435,97.455,97.278,97.388,1254626797.0
2006-01-09 15:30:00,97.4,97.49,97.315,97.315,1071715003.0
2006-01-09 15:45:00,97.36,97.384,97.315,97.325,1578284144.0
2006-01-09 16:00:00,97.32,97.32,97.088,97.135,1083734959.0
2006-01-09 16:15:00,97.13,97.224,97.125,97.193,889049605.0
2006-01-09 16:30:00,97.2,97.279,97.139,97.235,837747081.0
2006-01-09 16:45:00,97.235,97.259,97.188,97.205,1360503587.0
2006-01-09 17:00:00,97.145,97.317,97.145,97.26,1331308362.0
2006-01-09 17:15:00,97.26,97.51,97.26,97.46,937723010.0
2006-01-09 17:30:00,97.46,97.596,97.44,97.462,1056990724.0
2006-01-09 17:45:00,97.46,97.78,97.455,97.622,1622961532.0
2006-01-09 18:00:00,97.62,97.697,97.58,97.61,626228225.0
2006-01-09 18:15:00,97.655,97.815,97.61,97.79,1139501050.0
2006-01-09 18:30:00,97.785,97.95,97.756,97.915,1184436578.0
2006-01-09 18:45:00,97.925,98.15,97.89,98.055,1223798681.0
2006-01-09 19:00:00,98.055,98.077,97.983,98.045,1589703788.0
2006-01-09 19:15:00,98.045,98.057,97.907,97.96,2119186100.0
2006-01-09 19:30:00,97.955,98.005,97.774,97.853,1812145518.0
2006-01-09 19:45:00,97.855,97.893,97.79,97.885,1620201114.0
2006-01-09 20:00:00,97.895,97.962,97.868,97.923,1330920602.0
2006-01-09 20:15:00,97.93,97.93,97.805,97.842,953343696.0
2006-01-09 20:30:00,97.85,97.865,97.765,97.865,1459517351.0
2006-01-09 20:45:00,97.855,97.89,97.832,97.855,1434126811.0
2006-01-09 21:00:00,97.87,97.905,97.797,97.887,752586122.0
2006-01-09 21:15:00,97.89,97.91,97.835,97.883,2011802892.0
2006-01-09 21:30:00,97.88,97.961,97.88,97.91,1797442427.0
2006-01-09 21:45:00,97.91,98.023,97.885,98.0,1103891895.0
2006-01-09 22:00:00,97.993,98.004,97.87,97.895,1224283135.0
2006-01-09 22:15:00,97.895,97.935,97.82,97.875,1527618171.0
2006-01-09 22:30:00,97.88,97.92,97.84,97.92,1307450259.0
2006-01-09 22:45:00,97.91,97.935,97.83,97.84,1179089005.0
2006-01-09 23:00:00,97.835,97.86,97.755,97.817,1741036493.0
2006-01-09 23:15:00,97.825,97.845,97.785,97.845,966211112.0
2006-01-09 23:30:00,97.833,97.925,97.81,97.885,846531161.0
2006-01-09 23:45:00,97.885,97.99,97.842,97.965,1210866155.0
2006-01-10 00:00:00,97.97,97.97,97.955,97.97,41971515.0
2006-01-10 00:30:00,97.975,98.005,97.945,97.987,1112860881.0
2006-01-10 00:45:00,97.995,98.005,97.945,98.0,1183258605.0
2006-01-10 01:00:00,97.995,98.005,97.955,97.975,739251525.0
2006-01-10 01:15:00,97.98,98.055,97.945,98.032,1072227233.0
2006-01-10 01:30:00,98.032,98.087,98.003,98.075,1466581528.0
2006-01-10 01:45:00,98.08,98.08,97.982,98.045,1016761886.0
2006-01-10 02:00:00,98.045,98.212,98.04,98.2,1024629381.0
2006-01-10 02:15:00,98.195,98.22,98.12,98.172,1471069080.0
2006-01-10 02:30:00,98.172,98.22,98.075,98.12,1075808764.0
2006-01-10 02:45:00,98.115,98.14,98.073,98.105,752512923.0
2006-01-10 03:00:00,98.11,98.11,97.975,98.025,1161979084.0
2006-01-10 03:15:00,98.017,98.05,97.975,98.035,1104393201.0
2006-01-10 03:30:00,98.025,98.1,98.011,98.1,285920329.0
2006-01-10 03:45:00,98.1,98.1,97.973,97.98,486112930.0
2006-01-10 04:00:00,97.975,97.995,97.897,97.975,1216158800.0
2006-01-10 04:15:00,97.975,98.125,97.955,98.093,844700950.0
2006-01-10 04:30:00,98.105,98.23,98.105,98.145,983495782.0
2006-01-10 04:45:00,98.137,98.21,98.115,98.135,1730948057.0
2006-01-10 05:00:00,98.14,98.204,98.037,98.08,1154536332.0
2006-01-10 05:15:00,98.09,98.1,98.05,98.08,1303708916.0
2006-01-10 05:30:00,98.075,98.141,98.04,98.095,1536834822.0
2006-01-10 05:45:00,98.095,98.17,98.088,98.103,1214505924.0
2006-01-10 06:00:00,98.11,98.2,98.06,98.2,1084467060.0
2006-01-10 06:15:00,98.2,98.2,98.129,98.18,1755372139.0
2006-01-10 06:30:00,98.183,98.217,98.125,98.18,2064983896.0
2006-01-10 06:45:00,98.177,98.206,98.081,98.16,766819887.0
2006-01-10 07:00:00,98.145,98.175,98.075,98.085,1416296997.0
2006-01-10 07:15:00,98.095,98.16,98.085,98.15,1493157745.0
2006-01-10 07:30:00,98.142,98.195,98.133,98.16,932827292.0
2006-01-10 07:45:00,98.153,98.156,98.08,98.135,1328582784.0
2006-01-10 08:00:00,98.125,98.145,98.055,98.055,1631488711.0
2006-01-10 08:15:00,98.053,98.1,97.987,98.025,1798873276.0
2006-01-10 08:30:00,98.03,98.055,98.008,98.025,2075471204.0
2006-01-10 08:45:00,98.025,98.09,97.985,98.065,1659490546.0
2006-01-10 09:00:00,98.065,98.092,97.947,98.005,1204272125.0
2006-01-10 09:15:00,97.995,98.02,97.908,97.965,1198358758.0
2006-01-10 09:30:00,97.97,97.992,97.89,97.925,1129061670.0
2006-01-10 09:45:00,97.88,97.993,97.865,97.96,629700749.0
2006-01-10 10:00:00,97.962,97.99,97.78,97.8,1631232490.0
2006-01-10 10:15:00,97.802,97.835,97.68,97.68,1032903526.0
2006-01-10 10:30:00,97.68,97.734,97.63,97.67,902341476.0
2006-01-10 10:45:00,97.67,97.67,97.571,97.595,1318626421.0
2006-01-10 11:00:00,97.655,97.698,97.62,97.655,1372410529.0
2006-01-10 11:15:00,97.655,97.716,97.626,97.69,845690664.0
2006-01-10 11:30:00,97.683,97.749,97.68,97.74,865378844.0
2006-01-10 11:45:00,97.745,97.83,97.657,97.83,1051951532.0
2006-01-10 12:00:00,97.835,97.89,97.788,97.82,1562886513.0
2006-01-10 12:15:00,97.775,97.834,97.655,97.76,1031686617.0
2006-01-10 12:30:00,97.738,97.775,97.565,97.635,1243887448.0
2006-01-10 12:45:00,97.62,97.661,97.547,97.568,1430588039.0
2006-01-10 13:00:00,97.565,97.695,97.53,97.67,1002443262.0
2006-01-10 13:15:00,97.66,97.77,97.65,97.757,728587074.0
2006-01-10 13:30:00,97.765,97.766,97.627,97.687,1004527646.0
2006-01-10 13:45:00,97.685,97.71,97.603,97.693,1484005481.0
2006-01-10 14:00:00,97.7,97.736,97.605,97.72,1268198633.0
2006-01-10 14:15:00,97.715,97.922,97.695,97.875,1839975253.0
2006-01-10 14:30:00,97.873,98.045,97.85,97.955,1438498048.0
2006-01-10 14:45:00,97.96,97.964,97.857,97.908,1441930584.0
2006-01-10 15:00:00,97.91,98.025,97.875,97.97,1185626873.0
2006-01-10 15:15:00,97.975,98.035,97.885,97.965,1534918876.0
2006-01-10 15:30:00,97.98,98.064,97.935,98.045,692487504.0
2006-01-10 15:45:00,98.05,98.053,97.954,97.963,1008251115.0
2006-01-10 16:00:00,97.963,98.08,97.93,98.057,1375143460.0
2006-01-10 16:15:00,98.058,98.1,97.965,98.04,1103843427.0
2006-01-10 16:30:00,98.03,98.1,98.0,98.035,1491231537.0
2006-01-10 16:45:00,98.045,98.195,98.005,98.125,1808836497.0
2006-01-10 17:00:00,98.125,98.125,98.0,98.015,1109002471.0
2006-01-10 17:15:00,98.005,98.065,97.976,98.025,1469297205.0
2006-01-10 17:30:00,98.035,98.11,98.017,98.067,1261908145.0
2006-01-10 17:45:00,98.06,98.27,98.0,98.255,1452691397.0
2006-01-10 18:00:00,98.255,98.325,98.203,98.223,722119452.0
2006-01-10 18:15:00,98.225,98.375,98.225,98.375,877391366.0
2006-01-10 18:30:00,98.365,98.47,98.267,98.34,1248082101.0
2006-01-10 18:45:00,98.338,98.575,98.338,98.55,984000903.0
2006-01-10 19:00:00,98.54,98.557,98.43,98.43,1188213816.0
2006-01-10 19:15:00,98.427,98.455,98.38,98.425,1310792086.0
2006-01-10 19:30:00,98.41,98.49,98.389,98.443,1508368667.0
2006-01-10 19:45:00,98.445,98.5,98.4,98.44,714951992.0
2006-01-10 20:00:00,98.435,98.451,98.363,98.39,1104153418.0
2006-01-10 20:15:00,98.39,98.465,98.39,98.438,1663640693.0
2006-01-10 20:30:00,98.45,98.455,98.325,98.41,1524631710.0
2006-01-10 20:45:00,98.405,98.465,98.375,98.44,1128071001.0
2006-01-10 21:00:00,98.45,98.48,98.355,98.395,1030979637.0
2006-01-10 21:15:00,98.395,98.395,98.275,98.315,1293083905.0
2006-01-10 21:30:00,98.31,98.378,98.284,98.35,1062746080.0
2006-01-10 21:45:00,98.35,98.375,98.285,98.353,1141686579.0
2006-01-10 22:00:00,98.36,98.37,98.23,98.275,914749932.0
2006-01-10 22:15:00,98.25,98.285,98.163,98.163,946488284.0
2006-01-10 22:30:00,98.16,98.171,98.075,98.09,1041741921.0
2006-01-10 22:45:00,98.09,98.154,98.09,98.125,1060117801.0
2006-01-10 23:00:00,98.125,98.156,98.025,98.05,1314491741.0
2006-01-10 23:15:00,98.05,98.085,97.979,98.025,1413232434.0
2006-01-10 23:30:00,98.025,98.04,97.977,98.035,1218993291.0
2006-01-10 23:45:00,98.035,98.055,97.97,97.995,1104791960.0
2006-01-11 00:00:00,97.995,98.005,97.99,97.995,10846821.0
2006-01-11 00:30:00,97.992,98.18,97.992,98.18,975421813.0
2006-01-11 00:45:00,98.175,98.265,98.165,98.245,758004959.0
2006-01-11 01:00:00,98.25,98.445,98.22,98.415,1146912200.0
2006-01-11 01:15:00,98.407,98.498,98.335,98.365,1162691156.0
2006-01-11 01:30:00,98.36,98.375,98.285,98.355,887047062.0
2006-01-11 01:45:00,98.36,98.37,98.285,98.36,937581464.0
2006-01-11 02:00:00,98.36,98.46,98.305,98.46,938834531.0
2006-01-11 02:15:00,98.455,98.48,98.41,98.46,914257307.0
2006-01-11 02:30:00,98.465,98.465,98.345,98.387,1133038846.0
2006-01-11 02:45:00,98.395,98.435,98.34,98.35,1159491653.0
2006-01-11 03:00:00,98.345,98.453,98.319,98.405,757193943.0
2006-01-11 03:15:00,98.41,98.41,98.274,98.352,1022906914.0
2006-01-11 03:30:00,98.353,98.388,98.337,98.375,606377536.0
2006-01-11 03:45:00,98.375,98.41,98.322,98.385,568882956.0
2006-01-11 04:00:00,98.385,98.415,98.36,98.395,1085816883.0
2006-01-11 04:15:00,98.395,98.439,98.345,98.385,1214202728.0
2006-01-11 04:30:00,98.385,98.443,98.285,98.33,1375866822.0
2006-01-11 04:45:00,98.33,98.355,98.318,98.325,1288546785.0
2006-01-11 05:00:00,98.325,98.33,98.265,98.28,1077072677.0
2006-01-11 05:15:00,98.28,98.28,98.057,98.09,958017980.0
2006-01-11 05:30:00,98.093,98.093,97.935,97.98,944644150.0
2006-01-11 05:45:00,98.005,98.07,97.933,98.07,915207628.0
2006-01-11 06:00:00,98.063,98.105,98.024,98.07,1168082659.0
2006-01-11 06:15:00,98.07,98.135,98.053,98.13,1047700419.0
2006-01-11 06:30:00,98.135,98.19,98.118,98.145,1283051496.0
2006-01-11 06:45:00,98.145,98.17,98.103,98.15,894252365.0
2006-01-11 07:00:00,98.14,98.175,98.095,98.155,1141467947.0
2006-01-11 07:15:00,98.16,98.4,98.145,98.27,1476374874.0
2006-01-11 07:30:00,98.258,98.32,98.233,98.3,1598284426.0
2006-01-11 07:45:00,98.3,98.385,98.265,98.385,1105686612.0
2006-01-11 08:00:00,98.39,98.45,98.354,98.375,704484507.0
2006-01-11 08:15:00,98.373,98.437,98.365,98.4,1507980489.0
2006-01-11 08:30:00,98.415,98.415,98.312,98.347,1329814791.0
2006-01-11 08:45:00,98.35,98.38,98.315,98.33,1199115348.0
2006-01-11 09:00:00,98.34,98.345,98.2,98.228,1024601966.0
2006-01-11 09:15:00,98.24,98.395,98.175,98.365,1268219598.0
2006-01-11 09:30:00,98.375,98.417,98.322,98.385,901302576.0
2006-01-11 09:45:00,98.383,98.46,98.355,98.405,717777343.0
2006-01-11 10:00:00,98.405,98.435,98.33,98.33,1491146142.0
2006-01-11 10:15:00,98.337,98.377,98.262,98.365,1293722161.0
2006-01-11 10:30:00,98.365,98.435,98.325,98.345,1492542045.0
2006-01-11 10:45:00,98.355,98.49,98.327,98.475,1095911459.0
2006-01-11 11:00:00,98.475,98.495,98.4,98.425,1843775107.0
2006-01-11 11:15:00,98.415,98.415,98.323,98.4,1440966685.0
2006-01-11 11:30:00,98.41,98.463,98.305,98.338,1137845985.0
2006-01-11 11:45:00,98.337,98.39,98.315,98.363,1311296304.0
2006-01-11 12:00:00,98.363,98.38,98.298,98.37,1018499282.0
2006-01-11 12:15:00,98.365,98.405,98.315,98.38,700418744.0
2006-01-11 12:30:00,98.365,98.39,98.205,98.215,1520819305.0
2006-01-11 12:45:00,98.21,98.236,98.149,98.22,1221924315.0
2006-01-11 13:00:00,98.218,98.28,98.086,98.1,1392993169.0
2006-01-11 13:15:00,98.095,98.175,97.97,97.983,1453954624.0
2006-01-11 13:30:00,97.985,98.11,97.972,98.095,1840384625.0
2006-01-11 13:45:00,98.1,98.15,98.027,98.05,1281396520.0
2006-01-11 14:00:00,98.063,98.19,98.015,98.095,1442297652.0
2006-01-11 14:15:00,98.097,98.128,98.01,98.085,1049280860.0
2006-01-11 14:30:00,98.077,98.156,98.053,98.12,730923969.0
2006-01-11 14:45:00,98.13,98.19,98.08,98.105,995701152.0
2006-01-11 15:00:00,98.108,98.23,98.105,98.23,1409529632.0
2006-01-11 15:15:00,98.245,98.335,98.183,98.318,1282622835.0
2006-01-11 15:30:00,98.33,98.385,98.27,98.335,1068290016.0
2006-01-11 15:45:00,98.38,98.585,98.32,98.525,1592089362.0
2006-01-11 16:00:00,98.52,98.62,98.428,98.535,1015501162.0
2006-01-11 16:15:00,98.53,98.6,98.373,98.373,866187889.0
2006-01-11 16:30:00,98.38,98.537,98.35,98.405,856076370.0
2006-01-11 16:45:00,98.405,98.45,98.317,98.395,1368250964.0
2006-01-11 17:00:00,98.335,98.43,98.305,98.38,1296097182.0
2006-01-11 17:15:00,98.38,98.52,98.345,98.51,901462369.0
2006-01-11 17:30:00,98.51,98.515,98.355,98.372,1048595796.0
2006-01-11 17:45:00,98.37,98.46,98.245,98.352,1649212587.0
2006-01-11 18:00:00,98.35,98.5,98.327,98.45,646889094.0
2006-01-11 18:15:00,98.495,98.503,98.335,98.39,1136510737.0
2006-01-11 18:30:00,98.385,98.45,98.276,98.355,1199696354.0
2006-01-11 18:45:00,98.355,98.475,98.305,98.375,1201749574.0
2006-01-11 19:00:00,98.375,98.475,98.332,98.435,1717706363.0
2006-01-11 19:15:00,98.435,98.455,98.375,98.41,2130560033.0
2006-01-11 19:30:00,98.405,98.41,98.273,98.363,1765694354.0
2006-01-11 19:45:00,98.365,98.46,98.317,98.395,1715607341.0
2006-01-11 20:00:00,98.405,98.471,98.32,98.453,1326826275.0
2006-01-11 20:15:00,98.46,98.55,98.425,98.532,922172994.0
2006-01-11 20:30:00,98.54,98.564,98.475,98.505,1461552197.0
2006-01-11 20:45:00,98.495,98.54,98.485,98.485,1428239200.0
2006-01-11 21:00:00,98.5,98.548,98.45,98.467,763755984.0
2006-01-11 21:15:00,98.47,98.617,98.431,98.493,1988442432.0
2006-01-11 21:30:00,98.49,98.565,98.475,98.53,1675983338.0
2006-01-11 21:45:00,98.53,98.54,98.437,98.47,1064218948.0
2006-01-11 22:00:00,98.463,98.49,98.41,98.445,1186243184.0
2006-01-11 22:15:00,98.445,98.53,98.403,98.505,1520704754.0
2006-01-11 22:30:00,98.51,98.544,98.48,98.51,1298125183.0
2006-01-11 22:45:00,98.5,98.532,98.455,98.51,1136922543.0
2006-01-11 23:00:00,98.505,98.51,98.467,98.467,1720427142.0
2006-01-11 23:15:00,98.475,98.515,98.455,98.495,1026360106.0
2006-01-11 23:30:00,98.483,98.504,98.41,98.445,824494666.0
2006-01-11 23:45:00,98.445,98.525,98.418,98.455,1266406912.0
2006-01-12 00:00:00,98.46,98.46,98.445,98.46,43375306.0
2006-01-12 00:30:00,98.465,98.587,98.425,98.547,1092104462.0
2006-01-12 00:45:00,98.555,98.59,98.458,98.48,1178244832.0
2006-01-12 01:00:00,98.475,98.545,98.436,98.515,750280330.0
2006-01-12 01:15:00,98.52,98.525,98.434,98.472,1067005285.0
2006-01-12 01:30:00,98.472,98.557,98.467,98.535,1416412726.0
2006-01-12 01:45:00,98.54,98.63,98.536,98.615,1016940132.0
2006-01-12 02:00:00,98.615,98.635,98.55,98.62,1011572311.0
2006-01-12 02:15:00,98.615,98.685,98.545,98.652,1437795571.0
2006-01-12 02:30:00,98.652,98.665,98.531,98.57,1031457412.0
2006-01-12 02:45:00,98.565,98.595,98.513,98.565,750810717.0
2006-01-12 03:00:00,98.57,98.575,98.425,98.485,1165441673.0
2006-01-12 03:15:00,98.477,98.545,98.477,98.535,1077098457.0
2006-01-12 03:30:00,98.53,98.623,98.53,98.605,926728378.0
2006-01-12 03:45:00,98.61,98.62,98.455,98.58,855592141.0
2006-01-12 04:00:00,98.575,98.58,98.455,98.525,1252055206.0
2006-01-12 04:15:00,98.525,98.58,98.455,98.563,833817203.0
2006-01-12 04:30:00,98.575,98.58,98.52,98.545,1028610361.0
2006-01-12 04:45:00,98.537,98.563,98.504,98.505,1682485811.0
2006-01-12 05:00:00,98.51,98.559,98.465,98.53,1168485965.0
2006-01-12 05:15:00,98.54,98.57,98.515,98.55,1297919673.0
2006-01-12 05:30:00,98.545,98.586,98.503,98.575,1555565283.0
2006-01-12 05:45:00,98.575,98.608,98.53,98.553,1179899755.0
2006-01-12 06:00:00,98.56,98.573,98.495,98.55,1069423570.0
2006-01-12 06:15:00,98.55,98.585,98.473,98.49,1577402272.0
2006-01-12 06:30:00,98.493,98.524,98.421,98.47,2041280254.0
2006-01-12 06:45:00,98.467,98.493,98.414,98.48,788110165.0
2006-01-12 07:00:00,98.465,98.53,98.465,98.495,1437718871.0
2006-01-12 07:15:00,98.505,98.505,98.413,98.49,1477363827.0
2006-01-12 07:30:00,98.482,98.51,98.445,98.48,947833460.0
2006-01-12 07:45:00,98.473,98.505,98.415,98.425,1357075291.0
2006-01-12 08:00:00,98.415,98.47,98.395,98.445,1649552322.0
2006-01-12 08:15:00,98.443,98.447,98.313,98.395,1801437225.0
2006-01-12 08:30:00,98.4,98.53,98.4,98.495,2122881302.0
2006-01-12 08:45:00,98.495,98.495,98.406,98.435,1707739094.0
2006-01-12 09:00:00,98.435,98.51,98.402,98.465,1218232968.0
2006-01-12 09:15:00,98.455,98.505,98.378,98.475,1181962407.0
2006-01-12 09:30:00,98.48,98.48,98.384,98.455,1163290605.0
2006-01-12 09:45:00,98.41,98.525,98.409,98.5,646525151.0
2006-01-12 10:00:00,98.502,98.63,98.46,98.53,1682627991.0
2006-01-12 10:15:00,98.532,98.64,98.524,98.61,1053590374.0
2006-01-12 10:30:00,98.61,98.61,98.509,98.51,877735783.0
2006-01-12 10:45:00,98.51,98.538,98.385,98.385,1345683666.0
2006-01-12 11:00:00,98.445,98.45,97.985,98.135,1362179902.0
2006-01-12 11:15:00,98.135,98.413,98.095,98.33,837305089.0
2006-01-12 11:30:00,98.323,98.433,98.265,98.38,867234076.0
2006-01-12 11:45:00,98.385,98.395,98.297,98.34,1014234317.0
2006-01-12 12:00:00,98.345,98.44,98.25,98.27,1542766482.0
2006-01-12 12:15:00,98.225,98.3,98.205,98.27,1118049515.0
2006-01-12 12:30:00,98.258,98.258,98.033,98.105,1269959095.0
2006-01-12 12:45:00,98.09,98.09,97.951,97.988,1399842130.0
2006-01-12 13:00:00,97.985,98.065,97.925,98.0,995045436.0
2006-01-12 13:15:00,97.99,98.02,97.94,97.987,734257601.0
2006-01-12 13:30:00,97.995,98.023,97.871,97.927,1045902157.0
2006-01-12 13:45:00,97.925,98.013,97.902,98.013,1441156330.0
2006-01-12 14:00:00,98.02,98.14,97.984,98.06,1331834363.0
2006-01-12 14:15:00,98.055,98.08,97.96,98.055,1816249493.0
2006-01-12 14:30:00,98.053,98.21,98.03,98.195,1405705852.0
2006-01-12 14:45:00,98.2,98.2,98.088,98.088,1382257466.0
2006-01-12 15:00:00,98.09,98.118,97.815,97.83,1243497729.0
2006-01-12 15:15:00,97.835,98.032,97.815,97.945,1562442316.0
2006-01-12 15:30:00,97.97,98.19,97.97,97.995,713905380.0
2006-01-12 15:45:00,98.0,98.14,97.969,98.083,995316567.0
2006-01-12 16:00:00,98.083,98.163,97.95,98.037,1342337025.0
2006-01-12 16:15:00,98.038,98.173,97.938,98.15,1130474327.0
2006-01-12 16:30:00,98.14,98.21,98.02,98.095,1435444073.0
2006-01-12 16:45:00,98.105,98.16,98.03,98.125,1801950114.0
2006-01-12 17:00:00,98.125,98.175,98.015,98.175,1071875977.0
2006-01-12 17:15:00,98.165,98.245,97.987,98.085,1489264569.0
2006-01-12 17:30:00,98.085,98.103,97.989,98.097,1365046128.0
2006-01-12 17:45:00,98.09,98.1,98.01,98.085,1428315026.0
2006-01-12 18:00:00,98.085,98.236,98.05,98.193,727860875.0
2006-01-12 18:15:00,98.195,98.295,98.195,98.205,909892119.0
2006-01-12 18:30:00,98.195,98.286,98.185,98.28,1311066910.0
2006-01-12 18:45:00,98.278,98.383,98.27,98.32,1015168117.0
2006-01-12 19:00:00,98.31,98.33,98.25,98.3,1199490300.0
2006-01-12 19:15:00,98.297,98.297,98.186,98.275,1326037051.0
2006-01-12 19:30:00,98.26,98.293,98.203,98.243,1531809752.0
2006-01-12 19:45:00,98.245,98.277,98.2,98.27,695235492.0
2006-01-12 20:00:00,98.265,98.295,98.209,98.26,1115496581.0
2006-01-12 20:15:00,98.26,98.285,98.238,98.238,1658537472.0
2006-01-12 20:30:00,98.25,98.255,98.205,98.22,1469301995.0
2006-01-12 20:45:00,98.215,98.294,98.213,98.24,1157118636.0
2006-01-12 21:00:00,98.25,98.265,98.2,98.255,841620288.0
2006-01-12 21:15:00,98.255,98.27,98.21,98.265,1186957079.0
2006-01-12 21:30:00,98.26,98.291,98.245,98.29,1027358587.0
2006-01-12 21:45:00,98.29,98.29,98.167,98.183,1186423019.0
2006-01-12 22:00:00,98.19,98.291,98.185,98.265,844707790.0
2006-01-12 22:15:00,98.24,98.29,98.219,98.243,866092079.0
2006-01-12 22:30:00,98.24,98.272,98.194,98.23,974923593.0
2006-01-12 22:45:00,98.23,98.26,98.188,98.235,1073524439.0
2006-01-12 23:00:00,98.235,98.274,98.214,98.27,1239582206.0
2006-01-12 23:15:00,98.27,98.27,98.205,98.245,1342374642.0
2006-01-12 23:30:00,98.245,98.295,98.223,98.295,1248382249.0
2006-01-12 23:45:00,98.295,98.375,98.26,98.365,1100411169.0
2006-01-13 00:00:00,98.365,98.375,98.36,98.365,11049537.0
2006-01-13 00:30:00,98.362,98.474,98.354,98.47,1070987893.0
2006-01-13 00:45:00,98.465,98.529,98.46,98.515,751923911.0
2006-01-13 01:00:00,98.52,98.685,98.519,98.645,1129646089.0
2006-01-13 01:15:00,98.637,98.7,98.595,98.645,1126508259.0
2006-01-13 01:30:00,98.63,98.764,98.616,98.735,895603336.0
2006-01-13 01:45:00,98.74,98.75,98.605,98.66,889844702.0
2006-01-13 02:00:00,98.655,98.74,98.608,98.625,1064883733.0
2006-01-13 02:15:00,98.625,98.67,98.575,98.625,1223131176.0
2006-01-13 02:30:00,98.625,98.705,98.615,98.67,1238837147.0
2006-01-13 02:45:00,98.67,98.76,98.655,98.735,1277727364.0
2006-01-13 03:00:00,98.735,98.762,98.625,98.64,1032104468.0
2006-01-13 03:15:00,98.64,98.646,98.575,98.62,967008200.0
2006-01-13 03:30:00,98.623,98.66,98.585,98.66,425155123.0
2006-01-13 03:45:00,98.655,98.69,98.61,98.69,221732017.0
2006-01-13 04:00:00,98.683,98.693,98.63,98.67,1152449575.0
2006-01-13 04:15:00,98.67,98.67,98.512,98.53,977017029.0
2006-01-13 04:30:00,98.535,98.54,98.465,98.485,1184396366.0
2006-01-13 04:45:00,98.485,98.515,98.444,98.51,836374246.0
2006-01-13 05:00:00,98.5,98.562,98.497,98.555,1181857079.0
2006-01-13 05:15:00,98.56,98.565,98.512,98.55,1500098258.0
2006-01-13 05:30:00,98.538,98.61,98.538,98.6,1633724223.0
2006-01-13 05:45:00,98.6,98.61,98.548,98.575,1103234509.0
2006-01-13 06:00:00,98.58,98.625,98.556,98.605,703904922.0
2006-01-13 06:15:00,98.603,98.635,98.561,98.62,1552479415.0
2006-01-13 06:30:00,98.635,98.66,98.57,98.657,1335625411.0
2006-01-13 06:45:00,98.66,98.665,98.615,98.65,1200997601.0
2006-01-13 07:00:00,98.66,98.69,98.595,98.638,999643115.0
2006-01-13 07:15:00,98.64,98.692,98.567,98.665,1366445701.0
2006-01-13 07:30:00,98.675,98.807,98.66,98.745,910247917.0
2006-01-13 07:45:00,98.743,98.835,98.733,98.765,747977887.0
2006-01-13 08:00:00,98.765,98.805,98.685,98.69,1364775962.0
2006-01-13 08:15:00,98.697,98.719,98.625,98.625,1356909451.0
2006-01-13 08:30:00,98.625,98.665,98.6,98.605,1454186342.0
2006-01-13 08:45:00,98.615,98.646,98.533,98.555,1070893482.0
2006-01-13 09:00:00,98.555,98.555,98.48,98.515,1792821858.0
2006-01-13 09:15:00,98.505,98.541,98.45,98.45,1432862549.0
2006-01-13 09:30:00,98.46,98.555,98.405,98.538,1132746506.0
2006-01-13 09:45:00,98.537,98.616,98.51,98.583,1354736722.0
2006-01-13 10:00:00,98.583,98.625,98.528,98.59,1017421556.0
2006-01-13 10:15:00,98.585,98.64,98.545,98.63,716037594.0
2006-01-13 10:30:00,98.625,98.659,98.545,98.585,1569506916.0
2006-01-13 10:45:00,98.58,98.61,98.511,98.52,1235539761.0
2006-01-13 11:00:00,98.518,98.57,98.455,98.53,1389647781.0
2006-01-13 11:15:00,98.525,98.6,98.49,98.573,1378004268.0
2006-01-13 11:30:00,98.575,98.582,98.35,98.395,1759190488.0
2006-01-13 11:45:00,98.4,98.545,98.37,98.54,1282827690.0
2006-01-13 12:00:00,98.533,98.604,98.511,98.585,1469872923.0
2006-01-13 12:15:00,98.587,98.675,98.553,98.585,1036616952.0
2006-01-13 12:30:00,98.577,98.634,98.53,98.59,724331406.0
2006-01-13 12:45:00,98.6,98.612,98.5,98.515,1005449433.0
2006-01-13 13:00:00,98.518,98.625,98.518,98.62,1413398360.0
2006-01-13 13:15:00,98.635,98.635,98.56,98.588,1271873272.0
2006-01-13 13:30:00,98.6,98.605,98.534,98.535,1116892423.0
2006-01-13 13:45:00,98.58,98.79,98.58,98.675,1516359963.0
2006-01-13 14:00:00,98.67,98.72,98.635,98.715,998848359.0
2006-01-13 14:15:00,98.71,98.76,98.695,98.703,876507506.0
2006-01-13 14:30:00,98.71,98.745,98.57,98.625,836716648.0
2006-01-13 14:45:00,98.625,98.75,98.62,98.735,1340169223.0
2006-01-13 15:00:00,98.675,98.85,98.675,98.84,1349849101.0
2006-01-13 15:15:00,98.84,98.861,98.72,98.73,867214145.0
2006-01-13 15:30:00,98.73,98.825,98.615,98.652,1045347334.0
2006-01-13 15:45:00,98.65,98.77,98.65,98.752,1658704262.0
2006-01-13 16:00:00,98.75,98.77,98.6,98.6,636139190.0
2006-01-13 16:15:00,98.645,98.695,98.575,98.66,1183554296.0
2006-01-13 16:30:00,98.655,98.675,98.505,98.595,1199091941.0
2006-01-13 16:45:00,98.605,98.63,98.526,98.605,1235954907.0
2006-01-13 17:00:00,98.605,98.625,98.41,98.485,1668159235.0
2006-01-13 17:15:00,98.485,98.485,98.365,98.46,2097193317.0
2006-01-13 17:30:00,98.455,98.495,98.383,98.413,1856071024.0
2006-01-13 17:45:00,98.415,98.485,98.243,98.415,1624642137.0
2006-01-13 18:00:00,98.425,98.505,98.37,98.423,1362620025.0
2006-01-13 18:15:00,98.43,98.573,98.39,98.442,933913532.0
2006-01-13 18:30:00,98.45,98.51,98.36,98.395,1531091172.0
2006-01-13 18:45:00,98.385,98.53,98.34,98.495,1471579168.0
2006-01-13 19:00:00,98.51,98.556,98.435,98.487,779082173.0
2006-01-13 19:15:00,98.49,98.49,98.393,98.423,2005340229.0
2006-01-13 19:30:00,98.42,98.57,98.375,98.55,1593069035.0
2006-01-13 19:45:00,98.55,98.551,98.4,98.4,1059415063.0
2006-01-13 20:00:00,98.393,98.445,98.34,98.375,1147661823.0
2006-01-13 20:15:00,98.375,98.38,98.237,98.285,1544874594.0
2006-01-13 20:30:00,98.29,98.34,98.255,98.34,1326640402.0
2006-01-13 20:45:00,98.33,98.381,98.27,98.27,1194057831.0
2006-01-13 21:00:00,98.265,98.345,98.26,98.327,1639768596.0
2006-01-13 21:15:00,98.335,98.405,98.335,98.375,1021333978.0
2006-01-13 21:30:00,98.363,98.435,98.34,98.345,827861368.0
2006-01-13 21:45:00,98.345,98.36,98.255,98.255,1244750408.0
2006-01-13 22:00:00,98.27,98.365,98.24,98.36,821464504.0
2006-01-13 22:15:00,98.355,98.403,98.315,98.36,909562876.0
2006-01-13 22:30:00,98.365,98.405,98.325,98.377,1086995811.0
2006-01-13 22:45:00,98.385,98.445,98.345,98.44,1126873540.0
2006-01-13 23:00:00,98.435,98.467,98.383,98.405,746994313.0
2006-01-13 23:15:00,98.41,98.44,98.345,98.432,1058285153.0
2006-01-13 23:30:00,98.432,98.455,98.39,98.455,1447164616.0
2006-01-13 23:45:00,98.46,98.474,98.358,98.365,979124819.0
2006-01-16 00:45:00,98.363,98.455,98.295,98.4,1227215596.0
2006-01-16 01:00:00,98.405,98.445,98.39,98.41,856495622.0
2006-01-16 01:15:00,98.395,98.44,98.33,98.33,758653603.0
2006-01-16 01:30:00,98.285,98.345,98.135,98.18,842188228.0
2006-01-16 01:45:00,98.185,98.2,98.08,98.19,848800978.0
2006-01-16 02:00:00,98.19,98.245,98.142,98.175,848484298.0
2006-01-16 02:15:00,98.17,98.25,98.125,98.125,818151837.0
2006-01-16 02:30:00,98.17,98.206,98.145,98.19,710952746.0
2006-01-16 02:45:00,98.19,98.25,98.17,98.235,863970951.0
2006-01-16 03:00:00,98.23,98.25,98.159,98.205,1307104816.0
2006-01-16 03:15:00,98.205,98.283,98.19,98.245,760975511.0
2006-01-16 03:30:00,98.248,98.325,98.248,98.3,866028109.0
2006-01-16 03:45:00,98.3,98.335,98.29,98.335,540279887.0
2006-01-16 04:00:00,98.335,98.378,98.305,98.35,966820575.0
2006-01-16 04:15:00,98.345,98.417,98.33,98.392,1486465516.0
2006-01-16 04:30:00,98.392,98.425,98.337,98.42,1015676262.0
2006-01-16 04:45:00,98.415,98.473,98.402,98.465,737274993.0
2006-01-16 05:00:00,98.47,98.494,98.385,98.425,1152512104.0
2006-01-16 05:15:00,98.417,98.44,98.355,98.425,1168003987.0
2006-01-16 05:30:00,98.407,98.48,98.407,98.455,592267891.0
2006-01-16 05:45:00,98.46,98.565,98.373,98.53,845879922.0
2006-01-16 06:00:00,98.525,98.542,98.437,98.525,1232415367.0
2006-01-16 06:15:00,98.525,98.57,98.435,98.473,856737691.0
2006-01-16 06:30:00,98.485,98.565,98.461,98.545,1029945017.0
2006-01-16 06:45:00,98.537,98.56,98.5,98.525,1628430318.0
2006-01-16 07:00:00,98.53,98.53,98.422,98.49,1159135974.0
2006-01-16 07:15:00,98.5,98.563,98.49,98.54,1312473477.0
2006-01-16 07:30:00,98.535,98.622,98.483,98.535,1528709551.0
2006-01-16 07:45:00,98.535,98.556,98.5,98.503,1128087048.0
2006-01-16 08:00:00,98.51,98.579,98.485,98.54,1038978623.0
2006-01-16 08:15:00,98.54,98.565,98.515,98.53,1640473477.0
2006-01-16 08:30:00,98.533,98.565,98.495,98.54,2005651461.0
2006-01-16 08:45:00,98.537,98.545,98.435,98.49,764363982.0
2006-01-16 09:00:00,98.475,98.57,98.47,98.515,1445394522.0
2006-01-16 09:15:00,98.525,98.633,98.515,98.53,1544577676.0
2006-01-16 09:30:00,98.522,98.584,98.505,98.51,928170321.0
2006-01-16 09:45:00,98.503,98.62,98.473,98.585,1327130763.0
2006-01-16 10:00:00,98.575,98.6,98.485,98.505,1637429863.0
2006-01-16 10:15:00,98.503,98.585,98.46,98.575,1872448536.0
2006-01-16 10:30:00,98.58,98.603,98.505,98.585,2171606746.0
2006-01-16 10:45:00,98.585,98.71,98.585,98.705,1614880022.0
2006-01-16 11:00:00,98.705,98.875,98.69,98.855,1244346627.0
2006-01-16 11:15:00,98.845,98.865,98.743,98.785,1209341123.0
2006-01-16 11:30:00,98.79,98.876,98.761,98.825,1166723781.0
2006-01-16 11:45:00,98.78,98.88,98.78,98.82,637462162.0
2006-01-16 12:00:00,98.822,98.84,98.745,98.8,1654152363.0
2006-01-16 12:15:00,98.802,98.83,98.695,98.76,1059246317.0
2006-01-16 12:30:00,98.76,98.79,98.695,98.76,873452839.0
2006-01-16 12:45:00,98.76,98.77,98.71,98.715,1319768463.0
2006-01-16 13:00:00,98.775,98.78,98.705,98.775,1359548294.0
2006-01-16 13:15:00,98.775,98.829,98.746,98.79,818151250.0
2006-01-16 13:30:00,98.783,98.931,98.781,98.86,867930847.0
2006-01-16 13:45:00,98.865,98.91,98.75,98.81,1025673659.0
2006-01-16 14:00:00,98.815,98.929,98.79,98.91,1491546312.0
2006-01-16 14:15:00,98.865,98.938,98.86,98.88,1141830757.0
2006-01-16 14:30:00,98.868,98.947,98.83,98.935,1280219187.0
2006-01-16 14:45:00,98.92,98.975,98.89,98.918,1409775391.0
2006-01-16 15:00:00,98.915,99.12,98.872,99.03,1003179996.0
2006-01-16 15:15:00,99.02,99.14,98.92,98.967,707305830.0
2006-01-16 15:30:00,98.975,99.015,98.94,98.997,1046040915.0
2006-01-16 15:45:00,98.995,99.096,98.967,99.033,1528423463.0
2006-01-16 16:00:00,99.04,99.054,98.945,98.99,1261705686.0
2006-01-16 16:15:00,98.985,99.085,98.985,99.075,1719044119.0
2006-01-16 16:30:00,99.073,99.168,99.055,99.105,1423167970.0
2006-01-16 16:45:00,99.11,99.248,99.065,99.248,1382159054.0
2006-01-16 17:00:00,99.25,99.25,99.152,99.2,1214172035.0
2006-01-16 17:15:00,99.205,99.205,99.055,99.105,1513861910.0
2006-01-16 17:30:00,99.12,99.25,99.069,99.195,705889179.0
2006-01-16 17:45:00,99.2,99.21,99.132,99.153,1010484293.0
2006-01-16 18:00:00,99.153,99.16,99.04,99.067,1362330920.0
2006-01-16 18:15:00,99.068,99.23,99.025,99.23,1128418700.0
2006-01-16 18:30:00,99.22,99.312,99.18,99.185,1470006496.0
2006-01-16 18:45:00,99.195,99.283,99.173,99.275,1706388958.0
2006-01-16 19:00:00,99.275,99.315,99.225,99.265,1061644354.0
2006-01-16 19:15:00,99.255,99.271,99.116,99.135,1438669608.0
2006-01-16 19:30:00,99.135,99.17,99.07,99.137,1371860987.0
2006-01-16 19:45:00,99.13,99.17,99.065,99.065,1336941495.0
2006-01-16 20:00:00,99.065,99.185,99.02,99.063,747227951.0
2006-01-16 20:15:00,99.065,99.085,99.027,99.045,899540221.0
2006-01-16 20:30:00,99.035,99.05,98.983,99.04,1373452530.0
2006-01-16 20:45:00,99.038,99.068,99.005,99.05,988537820.0
2006-01-16 21:00:00,99.04,99.09,99.015,99.09,1180960270.0
2006-01-16 21:15:00,99.087,99.11,99.05,99.055,1360194258.0
2006-01-16 21:30:00,99.05,99.078,99.005,99.033,1587295074.0
2006-01-16 21:45:00,99.035,99.062,99.0,99.04,697892861.0
2006-01-16 22:00:00,99.035,99.09,99.008,99.06,1122029634.0
2006-01-16 22:15:00,99.06,99.075,99.027,99.028,1624885858.0
2006-01-16 22:30:00,99.04,99.093,99.027,99.08,1483095785.0
2006-01-16 22:45:00,99.075,99.125,99.055,99.12,1177446747.0
2006-01-16 23:00:00,99.13,99.195,99.112,99.185,808345972.0
2006-01-16 23:15:00,99.185,99.2,99.125,99.165,1169396692.0
2006-01-16 23:30:00,99.16,99.235,99.145,99.23,942564270.0
2006-01-16 23:45:00,99.23,99.245,99.18,99.213,1051570319.0
2006-01-17 00:00:00,99.22,99.22,99.215,99.22,42042839.0
2006-01-17 00:15:00,99.217,99.335,99.217,99.313,215131854.0
2006-01-17 00:30:00,99.31,99.47,99.28,99.46,957293734.0
2006-01-17 00:45:00,99.46,99.46,99.41,99.435,971313513.0
2006-01-17 01:00:00,99.435,99.458,99.4,99.44,1318307109.0
2006-01-17 01:15:00,99.44,99.475,99.337,99.375,1264177088.0
2006-01-17 01:30:00,99.375,99.4,99.265,99.325,1222721128.0
2006-01-17 01:45:00,99.325,99.435,99.292,99.375,1100046121.0
2006-01-17 02:00:00,99.375,99.43,99.3,99.385,1083378472.0
2006-01-17 02:15:00,99.385,99.49,99.319,99.405,1243409758.0
2006-01-17 02:30:00,99.405,99.44,99.301,99.34,1253500290.0
2006-01-17 02:45:00,99.34,99.405,99.283,99.345,1340681081.0
2006-01-17 03:00:00,99.347,99.39,99.327,99.38,751624335.0
2006-01-17 03:15:00,99.38,99.38,99.286,99.33,768264657.0
2006-01-17 03:30:00,99.333,99.35,99.26,99.3,795221820.0
2006-01-17 03:45:00,99.295,99.295,99.13,99.16,654039321.0
2006-01-17 04:00:00,99.153,99.195,99.067,99.13,1023799251.0
2006-01-17 04:15:00,99.13,99.165,99.095,99.14,935602920.0
2006-01-17 04:30:00,99.145,99.145,99.07,99.105,943532005.0
2006-01-17 04:45:00,99.105,99.114,99.047,99.09,777019569.0
2006-01-17 05:00:00,99.08,99.105,98.965,99.035,1182233427.0
2006-01-17 05:15:00,99.04,99.075,99.025,99.06,1460909095.0
2006-01-17 05:30:00,99.048,99.13,99.048,99.13,1678618868.0
2006-01-17 05:45:00,99.13,99.13,99.057,99.115,1122498860.0
2006-01-17 06:00:00,99.12,99.161,99.08,99.155,686233923.0
2006-01-17 06:15:00,99.153,99.185,99.103,99.15,1540514266.0
2006-01-17 06:30:00,99.155,99.184,99.125,99.167,1342764039.0
2006-01-17 06:45:00,99.17,99.185,99.125,99.17,1156846250.0
2006-01-17 07:00:00,99.18,99.225,99.17,99.198,994306646.0
2006-01-17 07:15:00,99.2,99.237,99.145,99.215,1369672302.0
2006-01-17 07:30:00,99.225,99.26,99.207,99.225,912150980.0
2006-01-17 07:45:00,99.223,99.312,99.218,99.275,749378031.0
2006-01-17 08:00:00,99.275,99.3,99.22,99.26,1358117432.0
2006-01-17 08:15:00,99.267,99.27,99.15,99.155,1366304385.0
2006-01-17 08:30:00,99.155,99.22,99.115,99.185,1424469864.0
2006-01-17 08:45:00,99.195,99.25,99.088,99.165,1066162678.0
2006-01-17 09:00:00,99.175,99.225,99.14,99.165,1714077160.0
2006-01-17 09:15:00,99.155,99.18,98.955,99.0,1453046243.0
2006-01-17 09:30:00,99.01,99.088,98.875,99.088,1128049429.0
2006-01-17 09:45:00,99.087,99.16,98.999,99.053,1381782728.0
2006-01-17 10:00:00,99.053,99.119,98.992,99.1,993998705.0
2006-01-17 10:15:00,99.095,99.14,99.045,99.09,716160048.0
2006-01-17 10:30:00,99.075,99.169,99.039,99.145,1513856952.0
2006-01-17 10:45:00,99.14,99.18,99.099,99.15,1189000515.0
2006-01-17 11:00:00,99.148,99.2,99.115,99.17,1378471850.0
2006-01-17 11:15:00,99.165,99.212,99.135,99.183,1423205880.0
2006-01-17 11:30:00,99.185,99.255,99.145,99.235,1651337926.0
2006-01-17 11:45:00,99.24,99.302,99.181,99.2,1340181826.0
2006-01-17 12:00:00,99.193,99.315,99.162,99.215,1540277276.0
2006-01-17 12:15:00,99.217,99.255,99.165,99.195,1039350704.0
2006-01-17 12:30:00,99.187,99.241,99.14,99.14,712466026.0
2006-01-17 12:45:00,99.15,99.23,99.135,99.195,994302859.0
2006-01-17 13:00:00,99.198,99.315,99.198,99.3,1412479778.0
2006-01-17 13:15:00,99.315,99.37,99.28,99.348,1298640443.0
2006-01-17 13:30:00,99.36,99.445,99.327,99.375,1132316548.0
2006-01-17 13:45:00,99.42,99.425,99.31,99.325,1491744503.0
2006-01-17 14:00:00,99.32,99.4,99.305,99.365,1039611518.0
2006-01-17 14:15:00,99.36,99.387,99.307,99.333,862867017.0
2006-01-17 14:30:00,99.34,99.355,99.225,99.315,807015845.0
2006-01-17 14:45:00,99.315,99.334,99.245,99.295,1328495605.0
2006-01-17 15:00:00,99.235,99.445,99.235,99.42,1301949836.0
2006-01-17 15:15:00,99.42,99.635,99.409,99.62,851649771.0
2006-01-17 15:30:00,99.62,99.67,99.515,99.652,1069601408.0
2006-01-17 15:45:00,99.65,99.7,99.588,99.622,1671924941.0
2006-01-17 16:00:00,99.62,99.67,99.51,99.51,626079933.0
2006-01-17 16:15:00,99.545,99.63,99.49,99.51,1148011057.0
2006-01-17 16:30:00,99.505,99.535,99.305,99.335,1169096656.0
2006-01-17 16:45:00,99.365,99.395,99.253,99.395,1217643325.0
2006-01-17 17:00:00,99.405,99.513,99.315,99.355,1678919560.0
2006-01-17 17:15:00,99.355,99.36,99.273,99.31,2170292963.0
2006-01-17 17:30:00,99.305,99.366,99.253,99.293,1840251926.0
2006-01-17 17:45:00,99.295,99.5,99.26,99.395,1638683220.0
2006-01-17 18:00:00,99.405,99.453,99.342,99.393,1320928298.0
2006-01-17 18:15:00,99.4,99.463,99.325,99.392,927348423.0
2006-01-17 18:30:00,99.4,99.43,99.337,99.405,1500604516.0
2006-01-17 18:45:00,99.395,99.47,99.38,99.445,1447730137.0
2006-01-17 19:00:00,99.46,99.54,99.386,99.487,747108581.0
2006-01-17 19:15:00,99.49,99.531,99.45,99.453,2031309938.0
2006-01-17 19:30:00,99.45,99.484,99.385,99.43,1574395698.0
2006-01-17 19:45:00,99.43,99.46,99.36,99.43,1011484673.0
2006-01-17 20:00:00,99.423,99.462,99.31,99.335,1163938797.0
2006-01-17 20:15:00,99.335,99.375,99.26,99.315,1527906881.0
2006-01-17 20:30:00,99.32,99.322,99.27,99.32,1356694240.0
2006-01-17 20:45:00,99.31,99.34,99.246,99.31,1206828588.0
2006-01-17 21:00:00,99.305,99.311,99.264,99.267,1642149851.0
2006-01-17 21:15:00,99.275,99.3,99.182,99.215,1046033607.0
2006-01-17 21:30:00,99.203,99.237,99.145,99.155,880051284.0
2006-01-17 21:45:00,99.155,99.25,99.113,99.215,1261133055.0
2006-01-17 22:00:00,99.22,99.265,99.174,99.24,847124746.0
2006-01-17 22:15:00,99.23,99.26,99.19,99.207,604204524.0
2006-01-17 22:30:00,99.225,99.225,99.145,99.177,1175152320.0
2006-01-17 22:45:00,99.185,99.253,99.125,99.24,1111271913.0
2006-01-17 23:00:00,99.235,99.255,99.105,99.115,727552086.0
2006-01-17 23:15:00,99.12,99.15,99.055,99.132,1011357394.0
2006-01-17 23:30:00,99.132,99.132,99.055,99.095,1487625633.0
2006-01-17 23:45:00,99.1,99.213,99.095,99.185,968061925.0
2006-01-18 00:00:00,99.185,99.185,99.18,99.18,13243717.0
2006-01-18 00:15:00,99.19,99.19,99.095,99.108,644399357.0
2006-01-18 00:30:00,99.115,99.175,99.094,99.175,723928937.0
2006-01-18 00:45:00,99.175,99.285,99.155,99.23,1311461626.0
2006-01-18 01:00:00,99.235,99.37,99.235,99.3,874168135.0
2006-01-18 01:15:00,99.3,99.33,99.26,99.31,699459243.0
2006-01-18 01:30:00,99.265,99.377,99.265,99.35,854082502.0
2006-01-18 01:45:00,99.355,99.46,99.355,99.44,761846273.0
2006-01-18 02:00:00,99.44,99.58,99.42,99.563,636722429.0
2006-01-18 02:15:00,99.56,99.577,99.482,99.505,854687346.0
2006-01-18 02:30:00,99.55,99.59,99.466,99.47,689543839.0
2006-01-18 02:45:00,99.47,99.473,99.375,99.435,885132665.0
2006-01-18 03:00:00,99.43,99.5,99.425,99.485,1246454121.0
2006-01-18 03:15:00,99.485,99.505,99.455,99.485,516142891.0
2006-01-18 03:30:00,99.478,99.55,99.475,99.502,765152355.0
2006-01-18 03:45:00,99.5,99.515,99.435,99.475,1020236561.0
2006-01-18 04:00:00,99.475,99.495,99.337,99.34,967770272.0
2006-01-18 04:15:00,99.335,99.405,99.325,99.372,1492828973.0
2006-01-18 04:30:00,99.372,99.42,99.335,99.39,1037515629.0
2006-01-18 04:45:00,99.385,99.405,99.284,99.315,720249610.0
2006-01-18 05:00:00,99.32,99.385,99.3,99.365,1057920406.0
2006-01-18 05:15:00,99.357,99.475,99.354,99.475,1164094201.0
2006-01-18 05:30:00,99.457,99.464,99.32,99.32,587548017.0
2006-01-18 05:45:00,99.33,99.345,99.225,99.34,755465646.0
2006-01-18 06:00:00,99.335,99.485,99.335,99.485,1255044220.0
2006-01-18 06:15:00,99.485,99.65,99.407,99.453,883026365.0
2006-01-18 06:30:00,99.465,99.47,99.305,99.365,1013968441.0
2006-01-18 06:45:00,99.357,99.55,99.357,99.495,1643235322.0
2006-01-18 07:00:00,99.5,99.515,99.303,99.34,1217359728.0
2006-01-18 07:15:00,99.35,99.405,99.265,99.33,1335002982.0
2006-01-18 07:30:00,99.305,99.385,99.281,99.335,1525302024.0
2006-01-18 07:45:00,99.335,99.395,99.25,99.353,1182671862.0
2006-01-18 08:00:00,99.36,99.43,99.33,99.41,1024461290.0
2006-01-18 08:15:00,99.41,99.66,99.315,99.59,1594416724.0
2006-01-18 08:30:00,99.593,99.595,99.385,99.43,2033307498.0
2006-01-18 08:45:00,99.427,99.435,99.318,99.4,762018511.0
2006-01-18 09:00:00,99.385,99.395,99.145,99.185,1495304990.0
2006-01-18 09:15:00,99.195,99.261,99.175,99.21,1509258434.0
2006-01-18 09:30:00,99.202,99.24,99.1,99.2,914288836.0
2006-01-18 09:45:00,99.193,99.215,98.96,99.045,1324950242.0
2006-01-18 10:00:00,99.035,99.063,98.881,98.955,1657756972.0
2006-01-18 10:15:00,98.953,99.088,98.948,99.025,1786221623.0
2006-01-18 10:30:00,99.03,99.04,98.915,98.935,2041146269.0
2006-01-18 10:45:00,98.935,98.99,98.76,98.965,1670423130.0
2006-01-18 11:00:00,98.965,98.998,98.87,98.905,1228786886.0
2006-01-18 11:15:00,98.895,98.98,98.832,98.945,1147949447.0
2006-01-18 11:30:00,98.95,98.963,98.845,98.915,1153852823.0
2006-01-18 11:45:00,98.87,98.922,98.745,98.91,659777297.0
2006-01-18 12:00:00,98.912,99.03,98.852,98.98,1705129639.0
2006-01-18 12:15:00,98.982,99.03,98.955,98.97,1106510096.0
2006-01-18 12:30:00,98.97,99.022,98.915,98.99,873964322.0
2006-01-18 12:45:00,98.99,99.06,98.935,98.935,1297103311.0
2006-01-18 13:00:00,98.995,99.025,98.94,98.965,1319493860.0
2006-01-18 13:15:00,98.965,98.98,98.91,98.97,820612832.0
2006-01-18 13:30:00,98.963,99.009,98.961,98.98,858541689.0
2006-01-18 13:45:00,98.985,99.09,98.93,99.02,1056558682.0
2006-01-18 14:00:00,99.025,99.025,98.73,98.78,1463438146.0
2006-01-18 14:15:00,98.735,98.815,98.675,98.7,1139428072.0
2006-01-18 14:30:00,98.688,98.775,98.667,98.715,1300136160.0
2006-01-18 14:45:00,98.7,98.765,98.675,98.708,1417158206.0
2006-01-18 15:00:00,98.705,98.761,98.653,98.75,1004590135.0
2006-01-18 15:15:00,98.74,98.84,98.692,98.697,721359136.0
2006-01-18 15:30:00,98.705,98.74,98.553,98.607,1033295919.0
2006-01-18 15:45:00,98.605,98.748,98.59,98.673,1531290387.0
2006-01-18 16:00:00,98.68,98.68,98.465,98.53,1314010087.0
2006-01-18 16:15:00,98.525,98.525,98.135,98.135,1620925723.0
2006-01-18 16:30:00,98.143,98.292,98.123,98.255,1387565920.0
2006-01-18 16:45:00,98.26,98.26,98.1,98.138,1393605707.0
2006-01-18 17:00:00,98.14,98.305,98.12,98.26,1196600784.0
2006-01-18 17:15:00,98.265,98.395,98.225,98.255,1455890442.0
2006-01-18 17:30:00,98.27,98.415,98.27,98.305,712839996.0
2006-01-18 17:45:00,98.31,98.335,98.24,98.273,1019106495.0
2006-01-18 18:00:00,98.273,98.33,98.163,98.307,1411226578.0
2006-01-18 18:15:00,98.308,98.345,98.261,98.31,1131939485.0
2006-01-18 18:30:00,98.3,98.355,98.265,98.315,1427706412.0
2006-01-18 18:45:00,98.325,98.355,98.245,98.325,1737566491.0
2006-01-18 19:00:00,98.325,98.522,98.307,98.495,1080261117.0
2006-01-18 19:15:00,98.485,98.503,98.375,98.405,1429754768.0
2006-01-18 19:30:00,98.405,98.496,98.34,98.357,1434222115.0
2006-01-18 19:45:00,98.35,98.42,98.265,98.265,1400323470.0
2006-01-18 20:00:00,98.265,98.345,98.223,98.223,769874606.0
2006-01-18 20:15:00,98.225,98.345,98.225,98.315,904570646.0
2006-01-18 20:30:00,98.305,98.345,98.226,98.27,1396806715.0
2006-01-18 20:45:00,98.268,98.417,98.268,98.41,979241145.0
2006-01-18 21:00:00,98.4,98.435,98.345,98.42,1138579341.0
2006-01-18 21:15:00,98.417,98.428,98.369,98.415,1358776289.0
2006-01-18 21:30:00,98.41,98.53,98.385,98.523,1528958684.0
2006-01-18 21:45:00,98.525,98.549,98.355,98.37,676061751.0
2006-01-18 22:00:00,98.365,98.39,98.298,98.32,1140969111.0
2006-01-18 22:15:00,98.32,98.344,98.295,98.338,1683145700.0
2006-01-18 22:30:00,98.35,98.46,98.335,98.4,1514397782.0
2006-01-18 22:45:00,98.395,98.467,98.362,98.41,1166338187.0
2006-01-18 23:00:00,98.42,98.445,98.265,98.315,813530843.0
2006-01-18 23:15:00,98.315,98.325,98.29,98.325,834253480.0
2006-01-18 23:30:00,98.32,98.325,98.305,98.307,723672306.0
2006-01-18 23:45:00,98.32,98.415,98.305,98.393,997228768.0
2006-01-19 00:00:00,98.4,98.4,98.395,98.4,36219115.0
2006-01-19 00:15:00,98.4,98.4,98.355,98.363,125896322.0
2006-01-19 00:30:00,98.36,98.412,98.305,98.36,761001391.0
2006-01-19 00:45:00,98.36,98.365,98.315,98.317,704022883.0
2006-01-19 01:00:00,98.315,98.38,98.287,98.35,1337403794.0
2006-01-19 01:15:00,98.35,98.358,98.275,98.337,1264740328.0
2006-01-19 01:30:00,98.345,98.421,98.323,98.385,1153755951.0
2006-01-19 01:45:00,98.385,98.385,98.18,98.265,1021028189.0
2006-01-19 02:00:00,98.265,98.37,98.16,98.335,953940545.0
2006-01-19 02:15:00,98.335,98.375,98.282,98.355,1125513089.0
2006-01-19 02:30:00,98.347,98.41,98.305,98.36,1297955265.0
2006-01-19 02:45:00,98.36,98.59,98.36,98.57,1233270084.0
2006-01-19 03:00:00,98.577,98.652,98.51,98.58,712667730.0
2006-01-19 03:15:00,98.58,98.59,98.474,98.57,758510516.0
2006-01-19 03:30:00,98.567,98.59,98.496,98.56,713234414.0
2006-01-19 03:45:00,98.563,98.605,98.53,98.6,344361155.0
2006-01-19 04:00:00,98.593,98.6,98.53,98.53,824506805.0
2006-01-19 04:15:00,98.517,98.57,98.483,98.54,744912634.0
2006-01-19 04:30:00,98.545,98.555,98.479,98.525,850951797.0
2006-01-19 04:45:00,98.525,98.57,98.475,98.56,805539551.0
2006-01-19 05:00:00,98.55,98.565,98.51,98.545,970122707.0
2006-01-19 05:15:00,98.55,98.575,98.5,98.54,1471415009.0
2006-01-19 05:30:00,98.528,98.541,98.47,98.51,1671405450.0
2006-01-19 05:45:00,98.51,98.532,98.468,98.525,1136707735.0
2006-01-19 06:00:00,98.53,98.546,98.483,98.495,691323288.0
2006-01-19 06:15:00,98.493,98.517,98.421,98.45,1582733111.0
2006-01-19 06:30:00,98.455,98.465,98.399,98.447,1346124373.0
2006-01-19 06:45:00,98.45,98.456,98.395,98.43,1125997147.0
2006-01-19 07:00:00,98.44,98.471,98.428,98.458,975520365.0
2006-01-19 07:15:00,98.46,98.515,98.416,98.475,1368677512.0
2006-01-19 07:30:00,98.485,98.51,98.425,98.425,888880475.0
2006-01-19 07:45:00,98.423,98.44,98.275,98.315,761095867.0
2006-01-19 08:00:00,98.315,98.35,98.24,98.31,1371357981.0
2006-01-19 08:15:00,98.317,98.347,98.265,98.295,1439325165.0
2006-01-19 08:30:00,98.295,98.345,98.265,98.345,1421571022.0
2006-01-19 08:45:00,98.355,98.475,98.335,98.445,1082119427.0
2006-01-19 09:00:00,98.445,98.457,98.38,98.425,1782531568.0
2006-01-19 09:15:00,98.415,98.562,98.395,98.51,1388894543.0
2006-01-19 09:30:00,98.52,98.52,98.365,98.458,1165970773.0
2006-01-19 09:45:00,98.457,98.542,98.275,98.333,1472592841.0
2006-01-19 10:00:00,98.333,98.36,98.169,98.2,997205852.0
2006-01-19 10:15:00,98.195,98.23,98.099,98.13,717041850.0
2006-01-19 10:30:00,98.115,98.141,97.88,97.985,1448180689.0
2006-01-19 10:45:00,97.98,98.05,97.865,98.04,1251589328.0
2006-01-19 11:00:00,98.038,98.103,97.947,97.99,1436484235.0
2006-01-19 11:15:00,97.985,97.99,97.845,97.873,1366580534.0
2006-01-19 11:30:00,97.875,97.944,97.81,97.895,1599403912.0
2006-01-19 11:45:00,97.9,97.95,97.725,97.8,1301949106.0
2006-01-19 12:00:00,97.793,97.925,97.722,97.745,1500789052.0
2006-01-19 12:15:00,97.747,97.806,97.695,97.805,1024988986.0
2006-01-19 12:30:00,97.797,97.835,97.75,97.75,745905513.0
2006-01-19 12:45:00,97.76,97.84,97.68,97.785,1027899489.0
2006-01-19 13:00:00,97.788,97.87,97.769,97.83,1396875293.0
2006-01-19 13:15:00,97.845,97.845,97.748,97.778,1301758233.0
2006-01-19 13:30:00,97.79,97.79,97.607,97.625,1144680192.0
2006-01-19 13:45:00,97.67,97.74,97.65,97.725,1460968446.0
2006-01-19 14:00:00,97.71,97.777,97.677,97.735,1072803402.0
2006-01-19 14:15:00,97.73,97.763,97.685,97.763,889609431.0
2006-01-19 14:30:00,97.77,97.835,97.709,97.785,831134131.0
2006-01-19 14:45:00,97.785,97.915,97.785,97.875,1333231356.0
2006-01-19 15:00:00,97.815,97.906,97.704,97.73,1307779055.0
2006-01-19 15:15:00,97.73,97.73,97.567,97.64,905024228.0
2006-01-19 15:30:00,97.64,97.85,97.615,97.742,1137617354.0
2006-01-19 15:45:00,97.75,97.867,97.725,97.842,1707183791.0
2006-01-19 16:00:00,97.84,97.907,97.787,97.84,660778448.0
2006-01-19 16:15:00,97.885,97.915,97.81,97.86,1166447959.0
2006-01-19 16:30:00,97.855,98.055,97.855,98.025,1116095805.0
2006-01-19 16:45:00,98.035,98.13,97.948,98.015,1233947949.0
2006-01-19 17:00:00,98.015,98.155,98.004,98.035,1733990351.0
2006-01-19 17:15:00,98.035,98.055,97.98,98.03,2025098674.0
2006-01-19 17:30:00,98.025,98.355,97.935,98.323,1830838857.0
2006-01-19 17:45:00,98.325,98.364,98.198,98.335,1638913329.0
2006-01-19 18:00:00,98.345,98.391,98.261,98.383,1280719505.0
2006-01-19 18:15:00,98.39,98.66,98.39,98.612,914757311.0
2006-01-19 18:30:00,98.62,98.68,98.527,98.565,1522462935.0
2006-01-19 18:45:00,98.555,98.675,98.555,98.585,1502366643.0
2006-01-19 19:00:00,98.6,99.005,98.555,98.957,757454842.0
2006-01-19 19:15:00,98.96,99.06,98.892,98.923,2000827472.0
2006-01-19 19:30:00,98.92,98.972,98.89,98.97,1540532002.0
2006-01-19 19:45:00,98.97,99.088,98.905,99.05,1017653804.0
2006-01-19 20:00:00,99.043,99.1,99.017,99.085,1165660243.0
2006-01-19 20:15:00,99.085,99.085,98.972,99.015,1481911681.0
2006-01-19 20:30:00,99.02,99.115,99.01,99.1,1330074020.0
2006-01-19 20:45:00,99.09,99.236,99.051,99.18,1197780260.0
2006-01-19 21:00:00,99.175,99.2,99.098,99.137,1664075258.0
2006-01-19 21:15:00,99.145,99.193,99.13,99.185,1004152868.0
2006-01-19 21:30:00,99.173,99.205,99.125,99.175,881252999.0
2006-01-19 21:45:00,99.175,99.185,99.115,99.165,1248600020.0
2006-01-19 22:00:00,99.14,99.22,99.125,99.18,648007459.0
2006-01-19 22:15:00,99.17,99.18,99.127,99.127,554590266.0
2006-01-19 22:30:00,99.145,99.18,99.065,99.167,1030942296.0
2006-01-19 22:45:00,99.175,99.182,99.115,99.16,1067237550.0
2006-01-19 23:00:00,99.155,99.172,99.115,99.145,717276563.0
2006-01-19 23:15:00,99.15,99.18,99.065,99.142,1017017851.0
2006-01-19 23:30:00,99.142,99.245,99.142,99.195,1498728255.0
2006-01-19 23:45:00,99.2,99.2,99.108,99.185,994373014.0
2006-01-20 00:00:00,99.185,99.185,99.185,99.185,201361.0
2006-01-20 00:30:00,99.185,99.3,99.185,99.235,350218915.0
2006-01-20 00:45:00,99.235,99.24,99.13,99.2,1179462966.0
2006-01-20 01:00:00,99.2,99.41,99.195,99.29,702213619.0
2006-01-20 01:15:00,99.29,99.305,99.18,99.21,648395770.0
2006-01-20 01:30:00,99.207,99.355,99.207,99.28,479715255.0
2006-01-20 01:45:00,99.283,99.333,99.27,99.29,347518750.0
2006-01-20 02:00:00,99.285,99.315,99.227,99.27,1014528564.0
2006-01-20 02:15:00,99.265,99.303,99.255,99.292,1495010580.0
2006-01-20 02:30:00,99.292,99.339,99.245,99.3,996502315.0
2006-01-20 02:45:00,99.295,99.322,99.192,99.205,729964532.0
2006-01-20 03:00:00,99.21,99.365,99.21,99.345,1090235230.0
2006-01-20 03:15:00,99.337,99.37,99.225,99.295,1018285775.0
2006-01-20 03:30:00,99.277,99.31,99.23,99.25,376742891.0
2006-01-20 03:45:00,99.26,99.319,99.225,99.27,458035862.0
2006-01-20 04:00:00,99.265,99.305,99.217,99.265,1288483663.0
2006-01-20 04:15:00,99.265,99.296,99.22,99.253,877031344.0
2006-01-20 04:30:00,99.265,99.265,99.169,99.175,975102862.0
2006-01-20 04:45:00,99.167,99.23,99.145,99.185,1668718072.0
2006-01-20 05:00:00,99.19,99.221,99.149,99.19,1170865905.0
2006-01-20 05:15:00,99.2,99.231,99.17,99.2,1301052112.0
2006-01-20 05:30:00,99.195,99.215,99.15,99.165,1469134029.0
2006-01-20 05:45:00,99.165,99.191,99.12,99.163,1168567918.0
2006-01-20 06:00:00,99.17,99.209,99.12,99.19,1037113176.0
2006-01-20 06:15:00,99.19,99.216,99.18,99.21,1572587850.0
2006-01-20 06:30:00,99.213,99.255,99.185,99.23,2007221131.0
2006-01-20 06:45:00,99.227,99.281,99.2,99.23,772590956.0
2006-01-20 07:00:00,99.215,99.236,99.187,99.215,1431832983.0
2006-01-20 07:15:00,99.225,99.235,99.169,99.21,1511998154.0
2006-01-20 07:30:00,99.202,99.22,99.165,99.2,902059664.0
2006-01-20 07:45:00,99.193,99.225,99.15,99.225,1259565189.0
2006-01-20 08:00:00,99.215,99.23,99.127,99.195,1615391670.0
2006-01-20 08:15:00,99.193,99.215,99.12,99.165,1825312629.0
2006-01-20 08:30:00,99.17,99.175,99.11,99.125,1986490829.0
2006-01-20 08:45:00,99.125,99.21,99.125,99.205,1792922158.0
2006-01-20 09:00:00,99.205,99.22,99.14,99.205,1216368938.0
2006-01-20 09:15:00,99.195,99.2,99.025,99.065,1082017958.0
2006-01-20 09:30:00,99.07,99.16,99.005,99.105,1188514981.0
2006-01-20 09:45:00,99.06,99.13,98.925,98.97,655813287.0
2006-01-20 10:00:00,98.972,98.99,98.845,98.85,1683402984.0
2006-01-20 10:15:00,98.852,98.992,98.85,98.93,1159162728.0
2006-01-20 10:30:00,98.93,99.18,98.922,99.18,889874002.0
2006-01-20 10:45:00,99.18,99.195,98.995,98.995,1282401675.0
2006-01-20 11:00:00,99.055,99.055,98.85,98.895,1313110000.0
2006-01-20 11:15:00,98.895,98.92,98.793,98.82,852026467.0
2006-01-20 11:30:00,98.823,98.97,98.821,98.96,900197323.0
2006-01-20 11:45:00,98.965,99.03,98.934,99.0,1068991315.0
2006-01-20 12:00:00,99.005,99.034,98.96,99.0,1457511456.0
2006-01-20 12:15:00,98.955,99.034,98.95,98.95,1163656280.0
2006-01-20 12:30:00,98.938,98.995,98.935,98.985,1288864944.0
2006-01-20 12:45:00,98.97,99.017,98.95,98.958,1357547868.0
2006-01-20 13:00:00,98.955,99.02,98.931,99.01,1036071473.0
2006-01-20 13:15:00,99.0,99.075,99.0,99.027,745474870.0
2006-01-20 13:30:00,99.035,99.2,99.035,99.187,1001231849.0
2006-01-20 13:45:00,99.185,99.301,99.156,99.173,1553335584.0
2006-01-20 14:00:00,99.18,99.253,99.158,99.21,1296137606.0
2006-01-20 14:15:00,99.205,99.225,99.125,99.125,1571716960.0
2006-01-20 14:30:00,99.123,99.161,99.03,99.045,1386409266.0
2006-01-20 14:45:00,99.05,99.072,99.0,99.028,1420415511.0
2006-01-20 15:00:00,99.03,99.138,98.975,99.13,1264085890.0
2006-01-20 15:15:00,99.125,99.258,99.095,99.235,1380233397.0
2006-01-20 15:30:00,99.25,99.41,99.191,99.305,719297081.0
2006-01-20 15:45:00,99.31,99.35,99.183,99.333,1009629293.0
2006-01-20 16:00:00,99.333,99.39,99.23,99.367,1476522563.0
2006-01-20 16:15:00,99.368,99.405,99.225,99.31,1151778563.0
2006-01-20 16:30:00,99.3,99.408,99.252,99.365,1399370388.0
2006-01-20 16:45:00,99.375,99.705,99.34,99.695,1776368142.0
2006-01-20 17:00:00,99.705,99.775,99.592,99.755,1092554706.0
2006-01-20 17:15:00,99.745,99.795,99.54,99.635,1429074673.0
2006-01-20 17:30:00,99.635,99.815,99.6,99.787,1449473442.0
2006-01-20 17:45:00,99.78,100.068,99.78,100.035,1369483415.0
2006-01-20 18:00:00,100.035,100.18,99.935,100.043,755555541.0
2006-01-20 18:15:00,100.025,100.09,100.02,100.075,879733540.0
2006-01-20 18:30:00,100.065,100.09,99.975,100.05,1318552240.0
2006-01-20 18:45:00,100.048,100.12,100.01,100.04,991828414.0
2006-01-20 19:00:00,100.03,100.04,99.855,99.99,1161202787.0
2006-01-20 19:15:00,99.987,100.035,99.937,100.015,1311408977.0
2006-01-20 19:30:00,100.01,100.14,100.01,100.063,1556925526.0
2006-01-20 19:45:00,100.065,100.075,99.948,100.0,696911822.0
2006-01-20 20:00:00,99.995,100.08,99.968,100.01,1132076527.0
2006-01-20 20:15:00,100.01,100.028,99.945,99.958,1662162851.0
2006-01-20 20:30:00,99.97,100.055,99.942,100.03,1445592019.0
2006-01-20 20:45:00,100.025,100.025,99.897,99.94,979749687.0
2006-01-20 21:00:00,99.95,99.97,99.859,99.925,836939021.0
2006-01-20 21:15:00,99.925,99.953,99.84,99.855,668773104.0
2006-01-20 21:30:00,99.85,99.913,99.832,99.877,626325453.0
2006-01-20 21:45:00,99.895,99.915,99.77,99.883,680359875.0
2006-01-20 22:00:00,99.89,99.905,99.842,99.903,308394382.0
2006-01-20 22:15:00,99.9,99.916,99.863,99.897,390333819.0
2006-01-20 22:30:00,99.9,99.94,99.873,99.93,639382442.0
2006-01-20 22:45:00,99.93,99.96,99.905,99.95,360306031.0
2006-01-20 23:00:00,99.95,100.015,99.9,99.98,785148522.0
2006-01-20 23:15:00,99.975,100.02,99.95,100.007,414349078.0
2006-01-20 23:30:00,100.015,100.02,100.007,100.015,355825006.0
2006-01-20 23:45:00,99.99,100.025,99.99,100.015,197092832.0
2006-01-23 07:00:00,100.013,100.013,99.465,99.535,891152491.0
2006-01-23 07:15:00,99.54,99.565,99.52,99.54,1479534637.0
2006-01-23 07:30:00,99.528,99.556,99.52,99.54,1616251243.0
2006-01-23 07:45:00,99.54,99.59,99.508,99.545,1091851237.0
2006-01-23 08:00:00,99.55,99.558,99.418,99.435,699909107.0
2006-01-23 08:15:00,99.433,99.481,99.375,99.48,1594661863.0
2006-01-23 08:30:00,99.485,99.54,99.448,99.537,1304462573.0
2006-01-23 08:45:00,99.54,99.577,99.495,99.57,1146911419.0
2006-01-23 09:00:00,99.58,99.613,99.52,99.608,991190249.0
2006-01-23 09:15:00,99.61,99.69,99.555,99.555,1320230140.0
2006-01-23 09:30:00,99.565,99.613,99.46,99.545,886136436.0
2006-01-23 09:45:00,99.543,99.65,99.525,99.585,766178140.0
2006-01-23 10:00:00,99.585,99.585,99.457,99.48,1361425276.0
2006-01-23 10:15:00,99.487,99.58,99.45,99.535,1403995376.0
2006-01-23 10:30:00,99.535,99.539,99.415,99.415,1410427854.0
2006-01-23 10:45:00,99.425,99.499,99.373,99.435,1073954072.0
2006-01-23 11:00:00,99.445,99.525,99.372,99.525,1740275637.0
2006-01-23 11:15:00,99.515,99.572,99.485,99.53,1390751548.0
2006-01-23 11:30:00,99.54,99.54,99.28,99.348,1178605676.0
2006-01-23 11:45:00,99.347,99.39,99.183,99.213,1470724055.0
2006-01-23 12:00:00,99.213,99.326,99.21,99.28,1017143978.0
2006-01-23 12:15:00,99.275,99.34,99.21,99.33,714792630.0
2006-01-23 12:30:00,99.315,99.34,99.188,99.265,1370332954.0
2006-01-23 12:45:00,99.265,99.28,99.178,99.23,1256104989.0
2006-01-23 13:00:00,99.228,99.342,99.205,99.32,1388782748.0
2006-01-23 13:15:00,99.315,99.355,99.257,99.293,1349639969.0
2006-01-23 13:30:00,99.295,99.325,99.245,99.285,1553949841.0
2006-01-23 13:45:00,99.29,99.42,99.238,99.42,1231699185.0
2006-01-23 14:00:00,99.413,99.47,99.363,99.415,1555892016.0
2006-01-23 14:15:00,99.417,99.417,99.16,99.215,980212993.0
2006-01-23 14:30:00,99.207,99.36,99.207,99.34,747806657.0
2006-01-23 14:45:00,99.35,99.35,99.215,99.335,1028907690.0
2006-01-23 15:00:00,99.338,99.385,99.255,99.31,1343338497.0
2006-01-23 15:15:00,99.325,99.45,99.229,99.288,1261147289.0
2006-01-23 15:30:00,99.3,99.573,99.3,99.465,1202736114.0
2006-01-23 15:45:00,99.51,99.67,99.48,99.635,1465854192.0
2006-01-23 16:00:00,99.63,99.72,99.599,99.655,1077650017.0
2006-01-23 16:15:00,99.64,99.64,99.46,99.563,910258878.0
2006-01-23 16:30:00,99.56,99.582,99.31,99.365,870878281.0
2006-01-23 16:45:00,99.365,99.51,99.365,99.445,1297909934.0
2006-01-23 17:00:00,99.385,99.52,99.385,99.46,1333127802.0
2006-01-23 17:15:00,99.46,99.59,99.445,99.59,876369020.0
2006-01-23 17:30:00,99.58,99.655,99.567,99.632,1173761579.0
2006-01-23 17:45:00,99.63,99.672,99.571,99.612,1666900489.0
2006-01-23 18:00:00,99.61,99.69,99.535,99.57,657258384.0
2006-01-23 18:15:00,99.615,99.635,99.49,99.58,1191550357.0
2006-01-23 18:30:00,99.575,99.603,99.5,99.545,1079884475.0
2006-01-23 18:45:00,99.555,99.585,99.475,99.562,1231456439.0
2006-01-23 19:00:00,99.565,99.614,99.54,99.605,1767323269.0
2006-01-23 19:15:00,99.605,99.685,99.605,99.64,1985437344.0
2006-01-23 19:30:00,99.635,99.666,99.571,99.623,1793334501.0
2006-01-23 19:45:00,99.625,99.685,99.543,99.665,1617021353.0
2006-01-23 20:00:00,99.675,99.71,99.605,99.643,1295629768.0
2006-01-23 20:15:00,99.65,99.673,99.535,99.592,882436204.0
2006-01-23 20:30:00,99.6,99.6,99.524,99.555,1475876377.0
2006-01-23 20:45:00,99.545,99.585,99.525,99.525,1503305351.0
2006-01-23 21:00:00,99.54,99.58,99.477,99.527,751611995.0
2006-01-23 21:15:00,99.53,99.577,99.48,99.503,1946836532.0
2006-01-23 21:30:00,99.5,99.558,99.457,99.48,1529623266.0
2006-01-23 21:45:00,99.48,99.531,99.435,99.52,1054302128.0
2006-01-23 22:00:00,99.513,99.613,99.513,99.565,1149376265.0
2006-01-23 22:15:00,99.565,99.57,99.472,99.515,1489060349.0
2006-01-23 22:30:00,99.52,99.52,99.43,99.48,1321979540.0
2006-01-23 22:45:00,99.47,99.55,99.425,99.55,1156594973.0
2006-01-23 23:00:00,99.545,99.55,99.487,99.487,1640254257.0
2006-01-23 23:15:00,99.495,99.555,99.465,99.545,973773145.0
2006-01-23 23:30:00,99.533,99.545,99.45,99.475,910885203.0
2006-01-23 23:45:00,99.475,99.52,99.443,99.495,1237867292.0
2006-01-24 00:00:00,99.5,99.5,99.485,99.5,45579873.0
2006-01-24 00:30:00,99.495,99.59,99.495,99.527,625299577.0
2006-01-24 00:45:00,99.535,99.59,99.48,99.565,1089625271.0
2006-01-24 01:00:00,99.565,99.575,99.51,99.555,674602079.0
2006-01-24 01:15:00,99.56,99.598,99.451,99.512,992834916.0
2006-01-24 01:30:00,99.512,99.552,99.445,99.475,1535514104.0
2006-01-24 01:45:00,99.48,99.562,99.45,99.505,1014063957.0
2006-01-24 02:00:00,99.505,99.545,99.435,99.5,1007754835.0
2006-01-24 02:15:00,99.495,99.632,99.495,99.582,1515293595.0
2006-01-24 02:30:00,99.582,99.672,99.58,99.66,1004466890.0
2006-01-24 02:45:00,99.655,99.686,99.533,99.555,658128870.0
2006-01-24 03:00:00,99.555,99.615,99.51,99.605,1096575492.0
2006-01-24 03:15:00,99.597,99.63,99.52,99.54,864149261.0
2006-01-24 03:30:00,99.54,99.59,99.529,99.547,344850906.0
2006-01-24 03:45:00,99.555,99.585,99.542,99.57,398344072.0
2006-01-24 04:00:00,99.565,99.6,99.418,99.475,1258644719.0
2006-01-24 04:15:00,99.475,99.547,99.395,99.523,917849590.0
2006-01-24 04:30:00,99.535,99.6,99.51,99.585,972996685.0
2006-01-24 04:45:00,99.577,99.63,99.545,99.615,1631519084.0
2006-01-24 05:00:00,99.62,99.84,99.62,99.76,1134570912.0
2006-01-24 05:15:00,99.77,99.79,99.37,99.39,1341327325.0
2006-01-24 05:30:00,99.385,99.446,99.34,99.435,1514471057.0
2006-01-24 05:45:00,99.435,99.555,99.425,99.513,1140103689.0
2006-01-24 06:00:00,99.52,99.668,99.5,99.63,1048860782.0
2006-01-24 06:15:00,99.63,99.635,99.56,99.6,1535361024.0
2006-01-24 06:30:00,99.603,99.63,99.475,99.52,1912702782.0
2006-01-24 06:45:00,99.517,99.54,99.439,99.49,745245368.0
2006-01-24 07:00:00,99.475,99.488,99.402,99.435,1506982180.0
2006-01-24 07:15:00,99.445,99.61,99.445,99.52,1471363147.0
2006-01-24 07:30:00,99.512,99.513,99.36,99.37,867101531.0
2006-01-24 07:45:00,99.363,99.482,99.315,99.475,1297474502.0
2006-01-24 08:00:00,99.465,99.553,99.44,99.445,1600776390.0
2006-01-24 08:15:00,99.443,99.605,99.43,99.525,1781111815.0
2006-01-24 08:30:00,99.54,99.667,99.487,99.545,2049931982.0
2006-01-24 08:45:00,99.545,99.663,99.495,99.495,1695171269.0
2006-01-24 09:00:00,99.492,99.519,99.347,99.365,1249326056.0
2006-01-24 09:15:00,99.355,99.435,99.293,99.395,1045880405.0
2006-01-24 09:30:00,99.4,99.445,99.307,99.345,1175924076.0
2006-01-24 09:45:00,99.3,99.36,99.283,99.31,660633440.0
2006-01-24 10:00:00,99.312,99.385,99.266,99.36,1612821839.0
2006-01-24 10:15:00,99.362,99.495,99.362,99.42,1130546862.0
2006-01-24 10:30:00,99.42,99.42,99.313,99.35,837037250.0
2006-01-24 10:45:00,99.35,99.425,99.315,99.315,1331052303.0
2006-01-24 11:00:00,99.375,99.437,99.317,99.435,1271288532.0
2006-01-24 11:15:00,99.435,99.463,99.345,99.41,851153757.0
2006-01-24 11:30:00,99.413,99.565,99.408,99.52,911813959.0
2006-01-24 11:45:00,99.525,99.535,99.44,99.44,1042706322.0
2006-01-24 12:00:00,99.445,99.535,99.44,99.49,1484565347.0
2006-01-24 12:15:00,99.445,99.503,99.35,99.38,1186185491.0
2006-01-24 12:30:00,99.368,99.44,99.36,99.415,1276085168.0
2006-01-24 12:45:00,99.4,99.485,99.367,99.418,1337911578.0
2006-01-24 13:00:00,99.415,99.48,99.375,99.48,1087417585.0
2006-01-24 13:15:00,99.47,99.525,99.455,99.457,778880294.0
2006-01-24 13:30:00,99.465,99.56,99.435,99.517,993758523.0
2006-01-24 13:45:00,99.515,99.557,99.46,99.513,1521237236.0
2006-01-24 14:00:00,99.52,99.58,99.443,99.55,1216778110.0
2006-01-24 14:15:00,99.548,99.578,99.37,99.405,1512225257.0
2006-01-24 14:30:00,99.403,99.43,99.368,99.415,1237993512.0
2006-01-24 14:45:00,99.42,99.472,99.39,99.4,1403144109.0
2006-01-24 15:00:00,99.41,99.452,99.34,99.435,1261830150.0
2006-01-24 15:15:00,99.435,99.545,99.355,99.355,1327843978.0
2006-01-24 15:30:00,99.37,99.5,99.37,99.485,721398013.0
2006-01-24 15:45:00,99.49,99.49,99.33,99.353,1008051832.0
2006-01-24 16:00:00,99.353,99.385,98.983,99.037,1507958357.0
2006-01-24 16:15:00,99.038,99.045,98.812,98.94,1172985164.0
2006-01-24 16:30:00,98.93,99.1,98.86,99.085,1353344169.0
2006-01-24 16:45:00,99.095,99.1,98.98,99.015,1744087711.0
2006-01-24 17:00:00,99.015,99.07,98.935,98.975,1050387246.0
2006-01-24 17:15:00,98.965,98.985,98.88,98.965,1413316053.0
2006-01-24 17:30:00,98.965,99.105,98.955,99.077,1466372673.0
2006-01-24 17:45:00,99.07,99.168,99.07,99.095,1350285857.0
2006-01-24 18:00:00,99.095,99.185,99.09,99.133,795937161.0
2006-01-24 18:15:00,99.135,99.136,99.075,99.135,872832413.0
2006-01-24 18:30:00,99.125,99.151,99.06,99.13,1314211855.0
2006-01-24 18:45:00,99.128,99.21,99.1,99.16,978225724.0
2006-01-24 19:00:00,99.15,99.167,99.025,99.05,1111625751.0
2006-01-24 19:15:00,99.047,99.162,99.011,99.145,1271926531.0
2006-01-24 19:30:00,99.14,99.185,99.072,99.153,1580105325.0
2006-01-24 19:45:00,99.155,99.175,99.089,99.14,704345651.0
2006-01-24 20:00:00,99.135,99.252,99.125,99.25,1111525260.0
2006-01-24 20:15:00,99.25,99.317,99.232,99.278,1617898625.0
2006-01-24 20:30:00,99.29,99.29,99.225,99.24,1457713203.0
2006-01-24 20:45:00,99.235,99.24,99.175,99.205,1068812016.0
2006-01-24 21:00:00,99.205,99.325,99.175,99.285,1005412206.0
2006-01-24 21:15:00,99.29,99.37,99.29,99.33,1166121141.0
2006-01-24 21:30:00,99.33,99.38,99.3,99.335,1173148110.0
2006-01-24 21:45:00,99.333,99.365,99.293,99.315,1187317830.0
2006-01-24 22:00:00,99.303,99.385,99.295,99.345,761497667.0
2006-01-24 22:15:00,99.345,99.537,99.345,99.455,823642272.0
2006-01-24 22:30:00,99.457,99.47,99.387,99.397,1061841829.0
2006-01-24 22:45:00,99.4,99.425,99.36,99.405,1364034142.0
2006-01-24 23:00:00,99.403,99.43,99.339,99.39,1143391680.0
2006-01-24 23:15:00,99.382,99.453,99.34,99.423,946849003.0
2006-01-24 23:30:00,99.425,99.501,99.404,99.493,1172787969.0
2006-01-24 23:45:00,99.495,99.582,99.44,99.575,1316217036.0
2006-01-25 00:00:00,99.575,99.585,99.57,99.575,14120113.0
2006-01-25 00:30:00,99.565,99.715,99.543,99.71,1045612367.0
2006-01-25 00:45:00,99.705,99.705,99.588,99.655,646709822.0
2006-01-25 01:00:00,99.655,99.72,99.61,99.685,1050819432.0
2006-01-25 01:15:00,99.677,99.735,99.648,99.69,1040203931.0
2006-01-25 01:30:00,99.678,99.86,99.678,99.825,683506160.0
2006-01-25 01:45:00,99.83,99.846,99.75,99.78,758136074.0
2006-01-25 02:00:00,99.78,99.925,99.753,99.92,744591010.0
2006-01-25 02:15:00,99.915,99.92,99.82,99.828,691748370.0
2006-01-25 02:30:00,99.84,99.84,99.76,99.777,1056070404.0
2006-01-25 02:45:00,99.785,99.875,99.745,99.775,1067269380.0
2006-01-25 03:00:00,99.775,99.785,99.71,99.765,639767826.0
2006-01-25 03:15:00,99.77,99.79,99.68,99.74,1106487919.0
2006-01-25 03:30:00,99.75,99.8,99.743,99.76,440500588.0
2006-01-25 03:45:00,99.76,99.78,99.743,99.755,311984186.0
2006-01-25 04:00:00,99.755,99.77,99.705,99.765,1326709571.0
2006-01-25 04:15:00,99.763,99.763,99.67,99.695,1136096579.0
2006-01-25 04:30:00,99.703,99.832,99.703,99.802,924715651.0
2006-01-25 04:45:00,99.81,99.87,99.735,99.773,1165144400.0
2006-01-25 05:00:00,99.775,99.83,99.77,99.81,1325338267.0
2006-01-25 05:15:00,99.807,99.85,99.795,99.83,1002026590.0
2006-01-25 05:30:00,99.825,99.915,99.82,99.885,746936741.0
2006-01-25 05:45:00,99.885,99.955,99.83,99.863,720101364.0
2006-01-25 06:00:00,99.875,99.925,99.86,99.903,1175466650.0
2006-01-25 06:15:00,99.905,99.955,99.898,99.93,1149679036.0
2006-01-25 06:30:00,99.93,99.953,99.89,99.95,1128013068.0
2006-01-25 06:45:00,99.945,99.97,99.92,99.965,1000257534.0
2006-01-25 07:00:00,99.965,99.97,99.895,99.935,1057565772.0
2006-01-25 07:15:00,99.94,99.94,99.805,99.91,1509440013.0
2006-01-25 07:30:00,99.898,99.99,99.869,99.88,1541447909.0
2006-01-25 07:45:00,99.88,99.97,99.845,99.845,1099764610.0
2006-01-25 08:00:00,99.85,99.85,99.682,99.775,697119121.0
2006-01-25 08:15:00,99.773,99.825,99.735,99.78,1615738472.0
2006-01-25 08:30:00,99.785,99.84,99.785,99.807,1301403366.0
2006-01-25 08:45:00,99.81,99.852,99.745,99.84,1081795589.0
2006-01-25 09:00:00,99.85,99.905,99.818,99.898,982991453.0
2006-01-25 09:15:00,99.9,99.94,99.855,99.915,1341661247.0
2006-01-25 09:30:00,99.925,99.94,99.755,99.785,873495646.0
2006-01-25 09:45:00,99.783,99.833,99.74,99.775,798875044.0
2006-01-25 10:00:00,99.775,99.78,99.68,99.75,1314531953.0
2006-01-25 10:15:00,99.757,99.945,99.717,99.895,1512309435.0
2006-01-25 10:30:00,99.895,99.96,99.855,99.875,1385690349.0
2006-01-25 10:45:00,99.885,99.887,99.765,99.835,1062125349.0
2006-01-25 11:00:00,99.835,99.85,99.665,99.715,1726778036.0
2006-01-25 11:15:00,99.705,99.715,99.585,99.63,1327267618.0
2006-01-25 11:30:00,99.64,99.647,99.555,99.588,1145976631.0
2006-01-25 11:45:00,99.587,99.64,99.525,99.533,1524708884.0
2006-01-25 12:00:00,99.533,99.655,99.533,99.65,983584885.0
2006-01-25 12:15:00,99.645,99.645,99.492,99.59,742037846.0
2006-01-25 12:30:00,99.575,99.825,99.536,99.805,1323754492.0
2006-01-25 12:45:00,99.805,99.89,99.738,99.8,1224569734.0
2006-01-25 13:00:00,99.79,99.905,99.79,99.88,1362788390.0
2006-01-25 13:15:00,99.877,99.935,99.802,99.833,820226122.0
2006-01-25 13:30:00,99.835,99.9,99.8,99.868,1528909099.0
2006-01-25 13:45:00,99.87,99.9,99.833,99.85,1233158987.0
2006-01-25 14:00:00,99.843,99.87,99.785,99.815,1568634099.0
2006-01-25 14:15:00,99.817,99.825,99.727,99.805,989068718.0
2006-01-25 14:30:00,99.797,99.825,99.743,99.77,758706826.0
2006-01-25 14:45:00,99.78,99.81,99.71,99.745,1084539254.0
2006-01-25 15:00:00,99.748,99.77,99.64,99.69,1324760207.0
2006-01-25 15:15:00,99.705,99.838,99.655,99.838,1296993950.0
2006-01-25 15:30:00,99.85,99.925,99.81,99.855,1194974420.0
2006-01-25 15:45:00,99.9,100.05,99.89,100.045,1462943186.0
2006-01-25 16:00:00,100.04,100.285,100.04,100.285,1018232201.0
2006-01-25 16:15:00,100.28,100.33,100.183,100.183,903680287.0
2006-01-25 16:30:00,100.18,100.237,100.129,100.205,855518812.0
2006-01-25 16:45:00,100.205,100.45,100.205,100.435,1283341137.0
2006-01-25 17:00:00,100.375,100.443,100.33,100.4,1308196915.0
2006-01-25 17:15:00,100.4,100.555,100.375,100.51,823269077.0
2006-01-25 17:30:00,100.51,100.617,100.455,100.612,1154875605.0
2006-01-25 17:45:00,100.61,100.75,100.595,100.692,1591807421.0
2006-01-25 18:00:00,100.69,100.705,100.56,100.6,662663767.0
2006-01-25 18:15:00,100.645,100.68,100.59,100.6,1203675407.0
2006-01-25 18:30:00,100.595,100.68,100.529,100.565,1025246160.0
2006-01-25 18:45:00,100.575,100.825,100.55,100.762,1291934425.0
2006-01-25 19:00:00,100.765,100.765,100.503,100.505,1706385378.0
2006-01-25 19:15:00,100.505,100.58,100.48,100.51,2132502554.0
2006-01-25 19:30:00,100.505,100.537,100.443,100.503,1743678910.0
2006-01-25 19:45:00,100.505,100.615,100.487,100.615,1537951765.0
2006-01-25 20:00:00,100.625,100.651,100.545,100.593,1314542866.0
2006-01-25 20:15:00,100.6,100.603,100.465,100.522,871833894.0
2006-01-25 20:30:00,100.53,100.6,100.485,100.525,1461470873.0
2006-01-25 20:45:00,100.515,100.549,100.5,100.505,1473553450.0
2006-01-25 21:00:00,100.52,100.57,100.465,100.477,743392971.0
2006-01-25 21:15:00,100.48,100.517,100.43,100.473,1879471282.0
2006-01-25 21:30:00,100.47,100.525,100.405,100.49,1541112807.0
2006-01-25 21:45:00,100.49,100.49,100.337,100.4,1059489869.0
2006-01-25 22:00:00,100.393,100.43,100.345,100.345,1139806139.0
2006-01-25 22:15:00,100.345,100.443,100.345,100.405,1544541640.0
2006-01-25 22:30:00,100.41,100.521,100.365,100.51,1350773684.0
2006-01-25 22:45:00,100.5,100.518,100.44,100.45,1157411441.0
2006-01-25 23:00:00,100.445,100.57,100.445,100.547,1560650216.0
2006-01-25 23:15:00,100.555,100.65,100.555,100.635,961521531.0
2006-01-25 23:30:00,100.623,100.715,100.575,100.695,886314753.0
2006-01-25 23:45:00,100.695,100.71,100.615,100.625,1251993829.0
2006-01-26 00:00:00,100.63,100.63,100.615,100.63,40525474.0
2006-01-26 00:30:00,100.635,100.635,100.537,100.547,752842337.0
2006-01-26 00:45:00,100.555,100.565,100.505,100.535,1088699636.0
2006-01-26 01:00:00,100.535,100.559,100.48,100.505,665335522.0
2006-01-26 01:15:00,100.51,100.563,100.455,100.542,1028806631.0
2006-01-26 01:30:00,100.542,100.62,100.525,100.535,1495552518.0
2006-01-26 01:45:00,100.54,100.6,100.485,100.545,993120190.0
2006-01-26 02:00:00,100.545,100.556,100.45,100.51,980381423.0
2006-01-26 02:15:00,100.505,100.518,100.39,100.402,1422001067.0
2006-01-26 02:30:00,100.402,100.425,100.305,100.36,1016537911.0
2006-01-26 02:45:00,100.355,100.385,100.283,100.385,643979352.0
2006-01-26 03:00:00,100.385,100.429,100.335,100.395,1070866591.0
2006-01-26 03:15:00,100.387,100.4,100.28,100.34,943651927.0
2006-01-26 03:30:00,100.328,100.366,100.328,100.345,712378927.0
2006-01-26 03:45:00,100.35,100.351,100.245,100.26,830129249.0
2006-01-26 04:00:00,100.255,100.348,100.21,100.315,1314064753.0
2006-01-26 04:15:00,100.315,100.357,100.295,100.323,913226941.0
2006-01-26 04:30:00,100.335,100.336,100.297,100.325,975968979.0
2006-01-26 04:45:00,100.317,100.38,100.31,100.365,1573287428.0
2006-01-26 05:00:00,100.37,100.37,100.275,100.32,1150138930.0
2006-01-26 05:15:00,100.33,100.351,100.3,100.33,1369259352.0
2006-01-26 05:30:00,100.325,100.365,100.292,100.355,1548801619.0
2006-01-26 05:45:00,100.355,100.386,100.335,100.363,1183900263.0
2006-01-26 06:00:00,100.37,100.404,100.315,100.39,1072899109.0
2006-01-26 06:15:00,100.39,100.42,100.38,100.39,1486567529.0
2006-01-26 06:30:00,100.395,100.406,100.345,100.39,1882249079.0
2006-01-26 06:45:00,100.387,100.395,100.272,100.34,742642604.0
2006-01-26 07:00:00,100.325,100.365,100.315,100.335,1467143113.0
2006-01-26 07:15:00,100.345,100.376,100.316,100.37,1439190479.0
2006-01-26 07:30:00,100.362,100.376,100.322,100.33,896171487.0
2006-01-26 07:45:00,100.323,100.385,100.317,100.385,1332926904.0
2006-01-26 08:00:00,100.375,100.389,100.324,100.385,1493590081.0
2006-01-26 08:15:00,100.383,100.411,100.34,100.375,1746718800.0
2006-01-26 08:30:00,100.38,100.431,100.365,100.395,2061491380.0
2006-01-26 08:45:00,100.395,100.48,100.39,100.435,1643158760.0
2006-01-26 09:00:00,100.432,100.51,100.396,100.455,1290357151.0
2006-01-26 09:15:00,100.445,100.475,100.343,100.365,1031187044.0
2006-01-26 09:30:00,100.37,100.407,100.29,100.345,1156727093.0
2006-01-26 09:45:00,100.3,100.391,100.205,100.32,661678005.0
2006-01-26 10:00:00,100.322,100.37,100.272,100.34,1581050216.0
2006-01-26 10:15:00,100.342,100.515,100.335,100.5,1163626403.0
2006-01-26 10:30:00,100.5,100.511,100.395,100.49,811680091.0
2006-01-26 10:45:00,100.49,100.565,100.416,100.495,1323456196.0
2006-01-26 11:00:00,100.555,100.628,100.5,100.565,1302176407.0
2006-01-26 11:15:00,100.565,100.627,100.501,100.53,860122874.0
2006-01-26 11:30:00,100.533,100.585,100.51,100.57,894516653.0
2006-01-26 11:45:00,100.575,100.63,100.505,100.57,1011092309.0
2006-01-26 12:00:00,100.575,100.59,100.52,100.58,1500839646.0
2006-01-26 12:15:00,100.535,100.588,100.51,100.53,1172534816.0
2006-01-26 12:30:00,100.518,100.535,100.42,100.525,1295524500.0
2006-01-26 12:45:00,100.51,100.58,100.509,100.548,1342793191.0
2006-01-26 13:00:00,100.545,100.63,100.448,100.63,1107281007.0
2006-01-26 13:15:00,100.62,100.693,100.6,100.657,755398386.0
2006-01-26 13:30:00,100.665,100.672,100.568,100.627,976906475.0
2006-01-26 13:45:00,100.625,100.64,100.514,100.533,1532497985.0
2006-01-26 14:00:00,100.54,100.56,100.39,100.45,1261862735.0
2006-01-26 14:15:00,100.448,100.543,100.448,100.475,1500446469.0
2006-01-26 14:30:00,100.473,100.49,100.347,100.42,1388176289.0
2006-01-26 14:45:00,100.413,100.45,100.373,100.42,1484294976.0
2006-01-26 15:00:00,100.43,100.455,100.113,100.205,1223421356.0
2006-01-26 15:15:00,100.205,100.27,100.121,100.155,1295083432.0
2006-01-26 15:30:00,100.17,100.452,100.17,100.375,746713690.0
2006-01-26 15:45:00,100.38,100.48,100.285,100.343,963543418.0
2006-01-26 16:00:00,100.343,100.61,100.318,100.527,1520332364.0
2006-01-26 16:15:00,100.528,100.63,100.515,100.6,1121761746.0
2006-01-26 16:30:00,100.59,100.617,100.543,100.575,1344800520.0
2006-01-26 16:45:00,100.585,100.75,100.55,100.735,1747265903.0
2006-01-26 17:00:00,100.735,100.735,100.621,100.685,1042547330.0
2006-01-26 17:15:00,100.675,100.805,100.667,100.775,1375958745.0
2006-01-26 17:30:00,100.775,100.985,100.725,100.917,1458625220.0
2006-01-26 17:45:00,100.91,101.065,100.87,101.065,1283846770.0
2006-01-26 18:00:00,101.065,101.065,100.905,100.953,792529710.0
2006-01-26 18:15:00,100.955,101.075,100.955,101.025,847166321.0
2006-01-26 18:30:00,101.015,101.055,100.943,100.98,1358430891.0
2006-01-26 18:45:00,100.978,101.077,100.95,101.05,974218777.0
2006-01-26 19:00:00,101.04,101.12,100.995,101.03,1073994659.0
2006-01-26 19:15:00,101.027,101.105,100.986,101.075,1301214275.0
2006-01-26 19:30:00,101.07,101.115,100.995,101.023,1636395365.0
2006-01-26 19:45:00,101.025,101.08,101.006,101.08,718650779.0
2006-01-26 20:00:00,101.075,101.14,101.05,101.08,1082592522.0
2006-01-26 20:15:00,101.08,101.114,101.01,101.098,1571762946.0
2006-01-26 20:30:00,101.1,101.196,101.1,101.15,1482942570.0
2006-01-26 20:45:00,101.145,101.25,101.145,101.185,1066985888.0
2006-01-26 21:00:00,101.19,101.24,101.175,101.185,1024384391.0
2006-01-26 21:15:00,101.19,101.275,101.154,101.21,1164611287.0
2006-01-26 21:30:00,101.21,101.21,101.08,101.115,1139004917.0
2006-01-26 21:45:00,101.113,101.145,101.063,101.125,1155587545.0
2006-01-26 22:00:00,101.113,101.172,101.11,101.145,706146655.0
2006-01-26 22:15:00,101.145,101.175,101.125,101.155,670873820.0
2006-01-26 22:30:00,101.16,101.17,101.125,101.167,988000303.0
2006-01-26 22:45:00,101.17,101.185,101.14,101.175,1297870076.0
2006-01-26 23:00:00,101.173,101.28,101.139,101.28,1177860302.0
2006-01-26 23:15:00,101.272,101.275,101.16,101.193,927660860.0
2006-01-26 23:30:00,101.195,101.225,101.105,101.113,1147331243.0
2006-01-26 23:45:00,101.115,101.195,101.1,101.135,1343711690.0
2006-01-27 00:00:00,101.135,101.145,101.13,101.135,13268384.0
2006-01-27 00:30:00,101.125,101.28,101.125,101.25,1011764282.0
2006-01-27 00:45:00,101.245,101.255,101.129,101.215,611606348.0
2006-01-27 01:00:00,101.215,101.26,101.145,101.175,1099597232.0
2006-01-27 01:15:00,101.167,101.261,101.167,101.25,1049254470.0
2006-01-27 01:30:00,101.238,101.253,101.09,101.115,698156607.0
2006-01-27 01:45:00,101.12,101.21,101.08,101.18,747259035.0
2006-01-27 02:00:00,101.175,101.22,101.13,101.175,1293745019.0
2006-01-27 02:15:00,101.173,101.185,101.03,101.035,1154904801.0
2006-01-27 02:30:00,101.033,101.087,100.979,101.052,926743825.0
2006-01-27 02:45:00,101.06,101.164,101.06,101.133,1163614217.0
2006-01-27 03:00:00,101.14,101.205,101.115,101.16,1284117813.0
2006-01-27 03:15:00,101.157,101.166,101.125,101.15,586461281.0
2006-01-27 03:30:00,101.145,101.167,101.065,101.083,599166250.0
2006-01-27 03:45:00,101.085,101.111,101.046,101.093,462467042.0
2006-01-27 04:00:00,101.105,101.125,101.04,101.043,1161681567.0
2006-01-27 04:15:00,101.045,101.068,100.98,100.99,1128559274.0
2006-01-27 04:30:00,100.99,101.04,100.967,101.01,1204952537.0
2006-01-27 04:45:00,101.005,101.03,100.96,100.99,1018538503.0
2006-01-27 05:00:00,100.985,101.033,100.955,101.025,1071635045.0
2006-01-27 05:15:00,101.03,101.075,100.96,101.07,1458480335.0
2006-01-27 05:30:00,101.068,101.105,101.048,101.1,1521210147.0
2006-01-27 05:45:00,101.1,101.105,101.025,101.035,1078485790.0
2006-01-27 06:00:00,101.04,101.04,100.937,100.995,732338485.0
2006-01-27 06:15:00,100.993,101.06,100.916,100.99,1593016256.0
2006-01-27 06:30:00,100.995,101.055,100.955,101.007,1310971064.0
2006-01-27 06:45:00,101.01,101.05,100.965,101.02,1074241870.0
2006-01-27 07:00:00,101.03,101.042,100.968,100.978,979086049.0
2006-01-27 07:15:00,100.98,101.043,100.94,101.035,1387766359.0
2006-01-27 07:30:00,101.045,101.217,101.03,101.195,861563376.0
2006-01-27 07:45:00,101.193,101.245,101.145,101.175,774440060.0
2006-01-27 08:00:00,101.175,101.21,101.145,101.15,1303850442.0
2006-01-27 08:15:00,101.157,101.17,101.111,101.145,1427350491.0
2006-01-27 08:30:00,101.145,101.23,101.103,101.175,1410547119.0
2006-01-27 08:45:00,101.185,101.244,101.17,101.205,1036429282.0
2006-01-27 09:00:00,101.205,101.26,101.113,101.115,1676219923.0
2006-01-27 09:15:00,101.105,101.135,100.99,101.06,1331424798.0
2006-01-27 09:30:00,101.07,101.188,101.02,101.188,1147724650.0
2006-01-27 09:45:00,101.187,101.205,101.08,101.133,1530410350.0
2006-01-27 10:00:00,101.133,101.29,101.133,101.26,991720239.0
2006-01-27 10:15:00,101.255,101.335,101.184,101.3,764186221.0
2006-01-27 10:30:00,101.275,101.3,101.125,101.235,1266047033.0
2006-01-27 10:45:00,101.235,101.26,101.19,101.25,1232150983.0
2006-01-27 11:00:00,101.24,101.316,101.215,101.313,1470741124.0
2006-01-27 11:15:00,101.32,101.6,101.295,101.543,1396979753.0
2006-01-27 11:30:00,101.55,101.56,101.458,101.488,1491452093.0
2006-01-27 11:45:00,101.49,101.512,101.39,101.45,1309250471.0
2006-01-27 12:00:00,101.443,101.465,101.375,101.395,1510405942.0
2006-01-27 12:15:00,101.397,101.51,101.365,101.505,964094767.0
2006-01-27 12:30:00,101.497,101.54,101.45,101.49,741582319.0
2006-01-27 12:45:00,101.5,101.835,101.413,101.805,1109564358.0
2006-01-27 13:00:00,101.808,101.825,101.632,101.68,1337461194.0
2006-01-27 13:15:00,101.695,101.75,101.6,101.658,1311559305.0
2006-01-27 13:30:00,101.67,101.775,101.62,101.675,1196198128.0
2006-01-27 13:45:00,101.72,101.9,101.72,101.875,1485290563.0
2006-01-27 14:00:00,101.87,101.88,101.647,101.675,984963262.0
2006-01-27 14:15:00,101.67,101.77,101.635,101.663,887892782.0
2006-01-27 14:30:00,101.66,101.71,101.606,101.695,887785271.0
2006-01-27 14:45:00,101.695,101.775,101.653,101.775,1312924861.0
2006-01-27 15:00:00,101.715,101.79,101.651,101.79,1383481160.0
2006-01-27 15:15:00,101.79,101.858,101.505,101.55,833798251.0
2006-01-27 15:30:00,101.55,101.55,101.125,101.302,1147141683.0
2006-01-27 15:45:00,101.3,101.36,101.102,101.172,1622274620.0
2006-01-27 16:00:00,101.17,101.352,101.08,101.28,674781156.0
2006-01-27 16:15:00,101.325,101.35,101.234,101.33,1133698590.0
2006-01-27 16:30:00,101.325,101.5,101.303,101.445,1052395704.0
2006-01-27 16:45:00,101.455,101.685,101.385,101.652,1287752906.0
2006-01-27 17:00:00,101.655,101.815,101.56,101.815,1604798087.0
2006-01-27 17:15:00,101.815,101.86,101.67,101.72,1950173748.0
2006-01-27 17:30:00,101.715,101.84,101.645,101.813,1760443005.0
2006-01-27 17:45:00,101.815,101.87,101.76,101.855,1523675864.0
2006-01-27 18:00:00,101.865,101.865,101.71,101.723,1366022439.0
2006-01-27 18:15:00,101.73,101.8,101.693,101.732,873837317.0
2006-01-27 18:30:00,101.74,101.92,101.635,101.915,1424500278.0
2006-01-27 18:45:00,101.905,102.095,101.9,102.095,1444010070.0
2006-01-27 19:00:00,102.11,102.13,102.041,102.107,750948005.0
2006-01-27 19:15:00,102.11,102.159,102.055,102.145,1891053677.0
2006-01-27 19:30:00,102.14,102.147,102.06,102.11,1558604637.0
2006-01-27 19:45:00,102.11,102.11,101.98,102.05,1081230540.0
2006-01-27 20:00:00,102.043,102.17,102.039,102.115,1203091888.0
2006-01-27 20:15:00,102.115,102.225,102.096,102.225,1570803920.0
2006-01-27 20:30:00,102.23,102.233,102.105,102.13,1385944590.0
2006-01-27 20:45:00,102.12,102.19,102.089,102.18,1153930459.0
2006-01-27 21:00:00,102.175,102.215,102.03,102.037,1518714070.0
2006-01-27 21:15:00,102.045,102.092,102.003,102.045,986272344.0
2006-01-27 21:30:00,102.033,102.115,102.013,102.055,901233874.0
2006-01-27 21:45:00,102.055,102.072,101.955,101.965,1303745513.0
2006-01-27 22:00:00,101.97,101.98,101.926,101.96,758830595.0
2006-01-27 22:15:00,101.955,101.97,101.905,101.948,710090913.0
2006-01-27 22:30:00,101.96,102.023,101.957,101.977,955854046.0
2006-01-27 22:45:00,101.985,102.04,101.935,101.975,1081128642.0
2006-01-27 23:00:00,101.975,102.045,101.939,101.965,631868100.0
2006-01-27 23:15:00,101.97,102.005,101.905,101.912,1012034151.0
2006-01-27 23:30:00,101.912,101.92,101.817,101.885,1384014338.0
2006-01-27 23:45:00,101.89,101.895,101.845,101.885,1005519625.0
2006-01-30 00:30:00,101.89,102.045,101.89,101.96,609008197.0
2006-01-30 00:45:00,101.95,102.06,101.948,102.043,1290550365.0
2006-01-30 01:00:00,102.045,102.07,102.017,102.05,1197498956.0
2006-01-30 01:15:00,102.047,102.047,101.975,102.0,1260779103.0
2006-01-30 01:30:00,102.005,102.005,101.93,101.96,853142749.0
2006-01-30 01:45:00,101.97,101.97,101.79,101.803,697128095.0
2006-01-30 02:00:00,101.803,101.875,101.79,101.83,685575028.0
2006-01-30 02:15:00,101.82,101.89,101.82,101.875,862343741.0
2006-01-30 02:30:00,101.87,101.965,101.845,101.957,1234589279.0
2006-01-30 02:45:00,101.96,101.993,101.88,101.925,1201277193.0
2006-01-30 03:00:00,101.923,101.95,101.877,101.92,1265231518.0
2006-01-30 03:15:00,101.92,102.135,101.92,102.072,683793442.0
2006-01-30 03:30:00,102.075,102.104,101.98,102.052,618308854.0
2006-01-30 03:45:00,102.053,102.116,102.035,102.105,809270564.0
2006-01-30 04:00:00,102.105,102.164,102.032,102.09,1016500828.0
2006-01-30 04:15:00,102.085,102.142,102.058,102.102,1361408083.0
2006-01-30 04:30:00,102.102,102.132,102.025,102.09,1016074144.0
2006-01-30 04:45:00,102.085,102.15,102.075,102.145,626773848.0
2006-01-30 05:00:00,102.145,102.145,102.075,102.125,1087189412.0
2006-01-30 05:15:00,102.117,102.151,102.11,102.12,952785167.0
2006-01-30 05:30:00,102.108,102.145,102.06,102.085,607552214.0
2006-01-30 05:45:00,102.09,102.16,102.088,102.14,751924349.0
2006-01-30 06:00:00,102.135,102.162,102.083,102.115,1297789911.0
2006-01-30 06:15:00,102.115,102.135,102.065,102.123,916197733.0
2006-01-30 06:30:00,102.135,102.135,102.075,102.085,964589629.0
2006-01-30 06:45:00,102.077,102.18,102.077,102.135,1507745302.0
2006-01-30 07:00:00,102.14,102.165,102.056,102.1,1119005650.0
2006-01-30 07:15:00,102.11,102.145,102.09,102.14,1399346251.0
2006-01-30 07:30:00,102.135,102.17,102.097,102.165,1619907657.0
2006-01-30 07:45:00,102.165,102.181,102.125,102.133,1191577796.0
2006-01-30 08:00:00,102.14,102.14,102.035,102.08,1085102007.0
2006-01-30 08:15:00,102.08,102.134,102.048,102.13,1488417403.0
2006-01-30 08:30:00,102.135,102.165,102.045,102.09,1905842868.0
2006-01-30 08:45:00,102.087,102.1,101.997,102.08,758315812.0
2006-01-30 09:00:00,102.065,102.146,102.055,102.115,1410367527.0
2006-01-30 09:15:00,102.125,102.15,102.09,102.15,1427057619.0
2006-01-30 09:30:00,102.142,102.19,102.06,102.08,872311588.0
2006-01-30 09:45:00,102.073,102.121,102.02,102.095,1362624479.0
2006-01-30 10:00:00,102.085,102.18,102.085,102.155,1493621971.0
2006-01-30 10:15:00,102.153,102.22,102.104,102.165,1833929626.0
2006-01-30 10:30:00,102.17,102.225,102.155,102.165,1960238914.0
2006-01-30 10:45:00,102.165,102.395,102.165,102.355,1625537534.0
2006-01-30 11:00:00,102.352,102.381,102.284,102.355,1287407858.0
2006-01-30 11:15:00,102.345,102.423,102.282,102.365,1056351281.0
2006-01-30 11:30:00,102.37,102.376,102.275,102.315,1124604257.0
2006-01-30 11:45:00,102.27,102.379,102.27,102.28,667766262.0
2006-01-30 12:00:00,102.292,102.37,102.27,102.28,1618168071.0
2006-01-30 12:15:00,102.282,102.39,102.264,102.31,1148641342.0
2006-01-30 12:30:00,102.31,102.325,102.225,102.3,851240311.0
2006-01-30 12:45:00,102.3,102.435,102.255,102.365,1374461042.0
2006-01-30 13:00:00,102.425,102.655,102.395,102.565,1335372632.0
2006-01-30 13:15:00,102.565,102.612,102.525,102.59,878471622.0
2006-01-30 13:30:00,102.593,102.605,102.545,102.56,868894091.0
2006-01-30 13:45:00,102.565,102.603,102.48,102.48,995286149.0
2006-01-30 14:00:00,102.485,102.602,102.485,102.59,1523444820.0
2006-01-30 14:15:00,102.545,102.63,102.497,102.63,1246546147.0
2006-01-30 14:30:00,102.618,102.68,102.545,102.615,1292464293.0
2006-01-30 14:45:00,102.6,102.622,102.535,102.548,1329150958.0
2006-01-30 15:00:00,102.545,102.723,102.502,102.69,1112550451.0
2006-01-30 15:15:00,102.68,102.86,102.66,102.837,765721649.0
2006-01-30 15:30:00,102.845,102.848,102.59,102.607,943603150.0
2006-01-30 15:45:00,102.605,102.775,102.58,102.703,1516718304.0
2006-01-30 16:00:00,102.71,102.763,102.626,102.67,1270408600.0
2006-01-30 16:15:00,102.668,102.695,102.503,102.53,1467341591.0
2006-01-30 16:30:00,102.52,102.585,102.46,102.5,1330337941.0
2006-01-30 16:45:00,102.493,102.75,102.45,102.73,1470578122.0
2006-01-30 17:00:00,102.74,102.76,102.615,102.705,1222453115.0
2006-01-30 17:15:00,102.705,102.738,102.585,102.625,1247327135.0
2006-01-30 17:30:00,102.64,102.66,102.538,102.565,753237457.0
2006-01-30 17:45:00,102.57,102.675,102.522,102.653,993806829.0
2006-01-30 18:00:00,102.653,102.672,102.575,102.637,1493333258.0
2006-01-30 18:15:00,102.638,102.638,102.51,102.54,1123338828.0
2006-01-30 18:30:00,102.53,102.6,102.505,102.585,1374375466.0
2006-01-30 18:45:00,102.595,102.713,102.59,102.685,1674329000.0
2006-01-30 19:00:00,102.685,102.71,102.62,102.665,1036489456.0
2006-01-30 19:15:00,102.655,102.708,102.626,102.675,1361949202.0
2006-01-30 19:30:00,102.675,102.675,102.595,102.657,1463424779.0
2006-01-30 19:45:00,102.65,102.674,102.514,102.575,1347744375.0
2006-01-30 20:00:00,102.575,102.575,102.44,102.513,783127472.0
2006-01-30 20:15:00,102.515,102.58,102.507,102.565,867827257.0
2006-01-30 20:30:00,102.555,102.59,102.507,102.58,1383673711.0
2006-01-30 20:45:00,102.578,102.618,102.54,102.6,984701929.0
2006-01-30 21:00:00,102.59,102.709,102.57,102.7,1074763666.0
2006-01-30 21:15:00,102.697,102.7,102.628,102.665,1314842004.0
2006-01-30 21:30:00,102.65,102.715,102.573,102.693,1637090623.0
2006-01-30 21:45:00,102.695,102.697,102.583,102.65,712976446.0
2006-01-30 22:00:00,102.645,102.645,102.489,102.52,1062862911.0
2006-01-30 22:15:00,102.52,102.542,102.498,102.498,1541640953.0
2006-01-30 22:30:00,102.5,102.61,102.5,102.61,1472225794.0
2006-01-30 22:45:00,102.605,102.61,102.515,102.595,1041646287.0
2006-01-30 23:00:00,102.6,102.605,102.47,102.505,992838082.0
2006-01-30 23:15:00,102.51,102.56,102.485,102.56,1187094115.0
2006-01-30 23:30:00,102.56,102.576,102.46,102.495,1095741221.0
2006-01-30 23:45:00,102.493,102.685,102.493,102.665,1182393524.0
2006-01-31 00:00:00,102.653,102.66,102.65,102.655,112912843.0
2006-01-31 00:30:00,102.653,102.71,102.625,102.627,560674618.0
2006-01-31 00:45:00,102.63,102.665,102.595,102.62,1271874449.0
2006-01-31 01:00:00,102.613,102.67,102.595,102.67,1146883912.0
2006-01-31 01:15:00,102.662,102.687,102.612,102.673,899679124.0
2006-01-31 01:30:00,102.675,102.732,102.65,102.693,1161326103.0
2006-01-31 01:45:00,102.695,102.7,102.582,102.605,1258837253.0
2006-01-31 02:00:00,102.605,102.665,102.595,102.655,1282878507.0
2006-01-31 02:15:00,102.653,102.665,102.59,102.605,1167864314.0
2006-01-31 02:30:00,102.603,102.625,102.54,102.602,897313817.0
2006-01-31 02:45:00,102.61,102.663,102.58,102.633,1158706332.0
2006-01-31 03:00:00,102.64,102.65,102.605,102.62,1294265495.0
2006-01-31 03:15:00,102.617,102.641,102.532,102.55,1145002485.0
2006-01-31 03:30:00,102.555,102.575,102.515,102.555,652000674.0
2006-01-31 03:45:00,102.55,102.585,102.504,102.553,605638090.0
2006-01-31 04:00:00,102.565,102.565,102.425,102.433,1186633985.0
2006-01-31 04:15:00,102.435,102.535,102.433,102.51,1118683141.0
2006-01-31 04:30:00,102.51,102.542,102.49,102.51,1211114355.0
2006-01-31 04:45:00,102.505,102.535,102.48,102.49,1010611416.0
2006-01-31 05:00:00,102.485,102.56,102.48,102.535,1007906023.0
2006-01-31 05:15:00,102.54,102.56,102.51,102.55,1445661780.0
2006-01-31 05:30:00,102.548,102.592,102.548,102.58,1530628235.0
2006-01-31 05:45:00,102.58,102.58,102.515,102.555,1062324070.0
2006-01-31 06:00:00,102.56,102.575,102.49,102.575,716473392.0
2006-01-31 06:15:00,102.573,102.613,102.475,102.51,1565873043.0
2006-01-31 06:30:00,102.525,102.61,102.49,102.577,1292285691.0
2006-01-31 06:45:00,102.58,102.632,102.56,102.56,1066553269.0
2006-01-31 07:00:00,102.57,102.619,102.56,102.578,1009790851.0
2006-01-31 07:15:00,102.58,102.6,102.525,102.595,1341927535.0
2006-01-31 07:30:00,102.605,102.605,102.535,102.535,855087751.0
2006-01-31 07:45:00,102.533,102.555,102.455,102.485,795182301.0
2006-01-31 08:00:00,102.485,102.602,102.454,102.59,1386744263.0
2006-01-31 08:15:00,102.597,102.6,102.495,102.495,1427906086.0
2006-01-31 08:30:00,102.495,102.525,102.44,102.465,1362644285.0
2006-01-31 08:45:00,102.475,102.485,102.42,102.475,1049747259.0
2006-01-31 09:00:00,102.475,102.49,102.33,102.425,1658138217.0
2006-01-31 09:15:00,102.405,102.445,102.365,102.41,1408293487.0
2006-01-31 09:30:00,102.42,102.478,102.35,102.378,1119684997.0
2006-01-31 09:45:00,102.377,102.39,102.191,102.243,1447528411.0
2006-01-31 10:00:00,102.243,102.325,102.196,102.27,949368519.0
2006-01-31 10:15:00,102.265,102.32,102.18,102.28,762112694.0
2006-01-31 10:30:00,102.265,102.373,102.215,102.355,1242975813.0
2006-01-31 10:45:00,102.355,102.401,102.283,102.31,1210511342.0
2006-01-31 11:00:00,102.3,102.36,102.213,102.213,1474917208.0
2006-01-31 11:15:00,102.22,102.28,102.2,102.245,1292983072.0
2006-01-31 11:30:00,102.248,102.255,102.185,102.208,1044809960.0
2006-01-31 11:45:00,102.21,102.26,102.17,102.19,1244993202.0
2006-01-31 12:00:00,102.183,102.205,102.145,102.155,1518897066.0
2006-01-31 12:15:00,102.157,102.22,102.157,102.185,1002563556.0
2006-01-31 12:30:00,102.177,102.24,102.17,102.21,777826904.0
2006-01-31 12:45:00,102.22,102.237,102.114,102.175,1120399174.0
2006-01-31 13:00:00,102.178,102.245,102.16,102.2,1327022863.0
2006-01-31 13:15:00,102.215,102.245,102.175,102.188,1294575517.0
2006-01-31 13:30:00,102.2,102.475,102.17,102.475,1258465147.0
2006-01-31 13:45:00,102.52,102.54,102.36,102.385,1596063603.0
2006-01-31 14:00:00,102.38,102.399,102.29,102.365,979558258.0
2006-01-31 14:15:00,102.36,102.371,102.307,102.353,876805439.0
2006-01-31 14:30:00,102.35,102.465,102.32,102.465,872116201.0
2006-01-31 14:45:00,102.465,102.479,102.29,102.425,1341344734.0
2006-01-31 15:00:00,102.365,102.511,102.365,102.5,1350510711.0
2006-01-31 15:15:00,102.5,102.545,102.41,102.41,850743826.0
2006-01-31 15:30:00,102.41,102.482,102.32,102.422,1125117511.0
2006-01-31 15:45:00,102.42,102.465,102.325,102.372,1599953223.0
2006-01-31 16:00:00,102.37,102.537,102.37,102.46,685128786.0
2006-01-31 16:15:00,102.505,102.608,102.447,102.59,1122739918.0
2006-01-31 16:30:00,102.585,102.585,102.47,102.545,1037298486.0
2006-01-31 16:45:00,102.555,102.673,102.495,102.602,1317156816.0
2006-01-31 17:00:00,102.605,102.645,102.475,102.505,1595607086.0
2006-01-31 17:15:00,102.505,102.505,102.385,102.43,1922838626.0
2006-01-31 17:30:00,102.425,102.432,102.365,102.383,1773432918.0
2006-01-31 17:45:00,102.385,102.435,102.234,102.435,1533563086.0
2006-01-31 18:00:00,102.435,102.5,102.305,102.383,1345602623.0
2006-01-31 18:15:00,102.39,102.42,102.318,102.392,883739915.0
2006-01-31 18:30:00,102.4,102.4,102.278,102.345,1453945937.0
2006-01-31 18:45:00,102.335,102.367,102.145,102.157,1396452978.0
2006-01-31 19:00:00,102.16,102.195,101.992,102.007,735535226.0
2006-01-31 19:15:00,102.01,102.185,101.965,102.125,1925925002.0
2006-01-31 19:30:00,102.12,102.15,102.042,102.15,1509270983.0
2006-01-31 19:45:00,102.15,102.22,102.115,102.19,1093835628.0
2006-01-31 20:00:00,102.183,102.237,102.17,102.205,1179224466.0
2006-01-31 20:15:00,102.205,102.274,102.143,102.255,1582098542.0
2006-01-31 20:30:00,102.26,102.38,102.19,102.33,1375432215.0
2006-01-31 20:45:00,102.32,102.45,102.284,102.36,1108535997.0
2006-01-31 21:00:00,102.355,102.44,102.167,102.167,1501330303.0
2006-01-31 21:15:00,102.225,102.76,102.2,102.755,948853379.0
2006-01-31 21:30:00,102.743,102.878,102.713,102.725,938659529.0
2006-01-31 21:45:00,102.725,103.145,102.64,103.095,1306498281.0
2006-01-31 22:00:00,103.1,103.1,102.92,102.92,736550262.0
2006-01-31 22:15:00,102.915,102.993,102.885,102.978,605657579.0
2006-01-31 22:30:00,102.99,103.025,102.937,102.947,947348761.0
2006-01-31 22:45:00,102.955,103.02,102.895,102.945,1119523891.0
2006-01-31 23:00:00,102.945,102.993,102.88,102.895,623170781.0
2006-01-31 23:15:00,102.9,102.927,102.786,102.902,1030943908.0
2006-01-31 23:30:00,102.902,102.975,102.888,102.895,1353297243.0
2006-01-31 23:45:00,102.9,102.91,102.815,102.845,1039738281.0
2006-02-01 00:00:00,102.845,102.85,102.835,102.843,289093997.0
2006-02-01 00:30:00,102.84,102.955,102.84,102.91,682628886.0
2006-02-01 00:45:00,102.91,102.929,102.855,102.923,1173186270.0
2006-02-01 01:00:00,102.925,103.005,102.925,102.98,1223790900.0
2006-02-01 01:15:00,102.977,103.01,102.935,102.99,1214109268.0
2006-02-01 01:30:00,102.995,103.015,102.955,102.99,864044225.0
2006-02-01 01:45:00,103.0,103.03,102.984,102.993,682197920.0
2006-02-01 02:00:00,102.993,103.072,102.975,103.01,686517218.0
2006-02-01 02:15:00,103.0,103.018,102.895,102.915,868317862.0
2006-02-01 02:30:00,102.91,102.94,102.89,102.927,1122692028.0
2006-02-01 02:45:00,102.93,102.97,102.897,102.915,1232159781.0
2006-02-01 03:00:00,102.913,102.965,102.871,102.96,1153435662.0
2006-02-01 03:15:00,102.96,102.97,102.89,102.9,641174966.0
2006-02-01 03:30:00,102.905,102.905,102.802,102.802,920239824.0
2006-02-01 03:45:00,102.803,102.853,102.77,102.775,682944731.0
2006-02-01 04:00:00,102.775,102.805,102.715,102.76,1007097164.0
2006-02-01 04:15:00,102.755,102.85,102.755,102.842,1342106762.0
2006-02-01 04:30:00,102.842,102.879,102.795,102.84,1018483231.0
2006-02-01 04:45:00,102.835,102.848,102.755,102.795,638804276.0
2006-02-01 05:00:00,102.795,102.822,102.745,102.795,993105314.0
2006-02-01 05:15:00,102.787,102.845,102.787,102.81,934058495.0
2006-02-01 05:30:00,102.798,102.825,102.73,102.74,539567892.0
2006-02-01 05:45:00,102.74,102.805,102.725,102.8,616015836.0
2006-02-01 06:00:00,102.795,102.827,102.743,102.785,1271920113.0
2006-02-01 06:15:00,102.785,102.815,102.755,102.793,944630901.0
2006-02-01 06:30:00,102.805,102.83,102.768,102.795,887796722.0
2006-02-01 06:45:00,102.787,102.807,102.755,102.785,1476557289.0
2006-02-01 07:00:00,102.79,102.798,102.724,102.76,1120754479.0
2006-02-01 07:15:00,102.77,102.83,102.76,102.81,1331726600.0
2006-02-01 07:30:00,102.805,102.805,102.747,102.785,1514653378.0
2006-02-01 07:45:00,102.785,102.79,102.73,102.753,1222638785.0
2006-02-01 08:00:00,102.76,102.81,102.735,102.81,1120953478.0
2006-02-01 08:15:00,102.81,102.84,102.765,102.8,1523076806.0
2006-02-01 08:30:00,102.805,102.895,102.797,102.88,1917823042.0
2006-02-01 08:45:00,102.877,102.91,102.825,102.91,744370934.0
2006-02-01 09:00:00,102.907,102.916,102.775,102.775,1399704091.0
2006-02-01 09:15:00,102.785,102.88,102.758,102.8,1486782565.0
2006-02-01 09:30:00,102.792,102.816,102.68,102.76,900352058.0
2006-02-01 09:45:00,102.753,102.835,102.703,102.835,1333792203.0
2006-02-01 10:00:00,102.825,102.91,102.777,102.815,1493171753.0
2006-02-01 10:15:00,102.813,102.855,102.756,102.845,1743378656.0
2006-02-01 10:30:00,102.85,102.933,102.83,102.925,1811063670.0
2006-02-01 10:45:00,102.925,103.016,102.925,102.925,1568867685.0
2006-02-01 11:00:00,102.922,102.995,102.856,102.935,1299747021.0
2006-02-01 11:15:00,102.925,103.135,102.91,103.105,1034846774.0
2006-02-01 11:30:00,103.11,103.195,103.02,103.075,1092235632.0
2006-02-01 11:45:00,103.03,103.13,103.02,103.05,677734720.0
2006-02-01 12:00:00,103.052,103.115,103.004,103.1,1609943345.0
2006-02-01 12:15:00,103.102,103.102,103.0,103.0,1130969592.0
2006-02-01 12:30:00,103.0,103.055,102.945,103.03,844086414.0
2006-02-01 12:45:00,103.03,103.135,102.945,102.945,1324022633.0
2006-02-01 13:00:00,103.005,103.073,102.961,103.035,1325255159.0
2006-02-01 13:15:00,103.035,103.051,102.838,102.88,902203132.0
2006-02-01 13:30:00,102.883,102.959,102.857,102.89,874145887.0
2006-02-01 13:45:00,102.895,102.93,102.838,102.9,998469494.0
2006-02-01 14:00:00,102.905,103.045,102.898,103.02,1579453812.0
2006-02-01 14:15:00,102.975,103.06,102.973,103.0,1225194794.0
2006-02-01 14:30:00,102.988,103.045,102.96,102.995,1296671119.0
2006-02-01 14:45:00,102.98,103.051,102.912,103.008,1315999315.0
2006-02-01 15:00:00,103.005,103.133,102.993,103.13,1136894304.0
2006-02-01 15:15:00,103.12,103.22,103.045,103.067,789454762.0
2006-02-01 15:30:00,103.075,103.13,103.02,103.077,988941160.0
2006-02-01 15:45:00,103.075,103.124,103.02,103.063,1503393902.0
2006-02-01 16:00:00,103.07,103.162,103.005,103.06,1292900061.0
2006-02-01 16:15:00,103.058,103.105,102.987,103.08,1297244553.0
2006-02-01 16:30:00,103.085,103.095,103.002,103.05,1297859502.0
2006-02-01 16:45:00,103.043,103.051,102.847,102.94,1522415093.0
2006-02-01 17:00:00,102.95,102.98,102.855,102.965,1211229313.0
2006-02-01 17:15:00,102.965,103.148,102.955,103.095,1209727385.0
2006-02-01 17:30:00,103.11,103.145,103.04,103.115,752401521.0
2006-02-01 17:45:00,103.12,103.19,103.033,103.173,995664084.0
2006-02-01 18:00:00,103.173,103.4,103.155,103.377,1418443780.0
2006-02-01 18:15:00,103.378,103.41,103.265,103.33,1106421499.0
2006-02-01 18:30:00,103.32,103.4,103.245,103.315,1368616674.0
2006-02-01 18:45:00,103.325,103.342,103.237,103.325,1750840153.0
2006-02-01 19:00:00,103.325,103.475,103.32,103.435,1044731207.0
2006-02-01 19:15:00,103.425,103.46,103.38,103.455,1358275259.0
2006-02-01 19:30:00,103.455,103.66,103.4,103.627,1434751385.0
2006-02-01 19:45:00,103.62,103.65,103.53,103.555,1406971875.0
2006-02-01 20:00:00,103.555,103.628,103.545,103.583,787297339.0
2006-02-01 20:15:00,103.585,103.585,103.507,103.545,866955449.0
2006-02-01 20:30:00,103.535,103.55,103.481,103.54,1395018660.0
2006-02-01 20:45:00,103.538,103.545,103.451,103.47,1013983330.0
2006-02-01 21:00:00,103.46,103.505,103.405,103.45,1073147465.0
2006-02-01 21:15:00,103.447,103.54,103.444,103.465,1270727562.0
2006-02-01 21:30:00,103.45,103.463,103.393,103.413,1609330942.0
2006-02-01 21:45:00,103.415,103.43,103.35,103.41,729360328.0
2006-02-01 22:00:00,103.405,103.43,103.345,103.38,1083298215.0
2006-02-01 22:15:00,103.38,103.39,103.338,103.348,1504699527.0
2006-02-01 22:30:00,103.35,103.445,103.35,103.42,1461960454.0
2006-02-01 22:45:00,103.415,103.49,103.412,103.455,1008828236.0
2006-02-01 23:00:00,103.46,103.465,103.39,103.435,1011390329.0
2006-02-01 23:15:00,103.44,103.53,103.423,103.48,1181164205.0
2006-02-01 23:30:00,103.48,103.5,103.368,103.395,1134006681.0
2006-02-01 23:45:00,103.393,103.403,103.34,103.355,1165574591.0
2006-02-02 00:00:00,103.343,103.35,103.34,103.345,112818059.0
2006-02-02 00:15:00,103.35,103.413,103.347,103.385,392697571.0
2006-02-02 00:30:00,103.38,103.435,103.378,103.397,1100398812.0
2006-02-02 00:45:00,103.4,103.405,103.35,103.36,1300070661.0
2006-02-02 01:00:00,103.353,103.395,103.338,103.36,1177109038.0
2006-02-02 01:15:00,103.352,103.356,103.21,103.263,891319550.0
2006-02-02 01:30:00,103.265,103.297,103.19,103.283,1168372952.0
2006-02-02 01:45:00,103.285,103.378,103.285,103.325,1269985268.0
2006-02-02 02:00:00,103.325,103.385,103.305,103.365,1291030812.0
2006-02-02 02:15:00,103.363,103.408,103.313,103.325,1140152164.0
2006-02-02 02:30:00,103.323,103.367,103.294,103.332,900165109.0
2006-02-02 02:45:00,103.34,103.379,103.311,103.373,1182482992.0
2006-02-02 03:00:00,103.38,103.5,103.36,103.5,1301181684.0
2006-02-02 03:15:00,103.497,103.59,103.497,103.51,1124062382.0
2006-02-02 03:30:00,103.515,103.593,103.473,103.57,891039981.0
2006-02-02 03:45:00,103.58,103.615,103.51,103.533,674013141.0
2006-02-02 04:00:00,103.545,103.565,103.505,103.563,1173432244.0
2006-02-02 04:15:00,103.565,103.6,103.5,103.52,1115940936.0
2006-02-02 04:30:00,103.52,103.555,103.5,103.53,1144077540.0
2006-02-02 04:45:00,103.525,103.551,103.455,103.49,1009095862.0
2006-02-02 05:00:00,103.485,103.49,103.41,103.485,1012469954.0
2006-02-02 05:15:00,103.49,103.529,103.442,103.46,1483846512.0
2006-02-02 05:30:00,103.458,103.57,103.458,103.57,1500678379.0
2006-02-02 05:45:00,103.57,103.583,103.512,103.575,1092413583.0
2006-02-02 06:00:00,103.58,103.585,103.52,103.535,739777120.0
2006-02-02 06:15:00,103.533,103.545,103.415,103.45,1680333385.0
2006-02-02 06:30:00,103.465,103.5,103.405,103.467,1256239530.0
2006-02-02 06:45:00,103.47,103.51,103.425,103.45,1053693133.0
2006-02-02 07:00:00,103.46,103.46,103.4,103.418,996288815.0
2006-02-02 07:15:00,103.42,103.495,103.376,103.455,1388896049.0
2006-02-02 07:30:00,103.465,103.585,103.457,103.585,897903681.0
2006-02-02 07:45:00,103.583,103.69,103.515,103.535,782157727.0
2006-02-02 08:00:00,103.535,103.565,103.435,103.51,1370521150.0
2006-02-02 08:15:00,103.517,103.541,103.47,103.495,1451254535.0
2006-02-02 08:30:00,103.495,103.556,103.464,103.515,1355523642.0
2006-02-02 08:45:00,103.525,103.593,103.497,103.545,1066264117.0
2006-02-02 09:00:00,103.545,103.59,103.53,103.555,1765371933.0
2006-02-02 09:15:00,103.545,103.6,103.515,103.56,1354909133.0
2006-02-02 09:30:00,103.57,103.638,103.493,103.638,1119969973.0
2006-02-02 09:45:00,103.637,103.87,103.59,103.653,1389333566.0
2006-02-02 10:00:00,103.653,103.673,103.517,103.57,1007617797.0
2006-02-02 10:15:00,103.565,103.62,103.496,103.61,766412420.0
2006-02-02 10:30:00,103.595,103.805,103.559,103.765,1251659807.0
2006-02-02 10:45:00,103.765,103.83,103.745,103.83,1242963033.0
2006-02-02 11:00:00,103.82,103.833,103.728,103.783,1522387297.0
2006-02-02 11:15:00,103.79,103.803,103.722,103.775,1294862935.0
2006-02-02 11:30:00,103.77,103.802,103.735,103.778,1264521831.0
2006-02-02 11:45:00,103.78,103.795,103.717,103.77,1318189960.0
2006-02-02 12:00:00,103.763,103.795,103.7,103.715,1423186909.0
2006-02-02 12:15:00,103.717,103.78,103.665,103.735,1005522629.0
2006-02-02 12:30:00,103.727,103.745,103.6,103.6,821887078.0
2006-02-02 12:45:00,103.61,103.668,103.585,103.625,1111487691.0
2006-02-02 13:00:00,103.628,103.745,103.618,103.73,1328682136.0
2006-02-02 13:15:00,103.745,103.815,103.731,103.788,1273918498.0
2006-02-02 13:30:00,103.8,103.8,103.694,103.695,1243569414.0
2006-02-02 13:45:00,103.74,103.785,103.72,103.755,1616301630.0
2006-02-02 14:00:00,103.74,103.76,103.593,103.655,1023444363.0
2006-02-02 14:15:00,103.65,103.675,103.62,103.633,879405449.0
2006-02-02 14:30:00,103.63,103.764,103.62,103.735,890924473.0
2006-02-02 14:45:00,103.735,103.77,103.702,103.745,1315753212.0
2006-02-02 15:00:00,103.685,103.756,103.625,103.73,1338755485.0
2006-02-02 15:15:00,103.73,103.805,103.695,103.76,849728937.0
2006-02-02 15:30:00,103.76,103.82,103.608,103.612,1147299635.0
2006-02-02 15:45:00,103.61,103.625,103.385,103.462,1590227400.0
2006-02-02 16:00:00,103.46,103.537,103.43,103.48,693021568.0
2006-02-02 16:15:00,103.525,103.645,103.473,103.63,1090495315.0
2006-02-02 16:30:00,103.625,103.67,103.58,103.605,1043609164.0
2006-02-02 16:45:00,103.615,103.676,103.545,103.632,1333643235.0
2006-02-02 17:00:00,103.635,103.635,103.35,103.375,1608008209.0
2006-02-02 17:15:00,103.375,103.41,103.313,103.4,1867640165.0
2006-02-02 17:30:00,103.395,103.475,103.377,103.423,1740169075.0
2006-02-02 17:45:00,103.425,103.545,103.343,103.515,1319521555.0
2006-02-02 18:00:00,103.525,103.6,103.497,103.513,1335535799.0
2006-02-02 18:15:00,103.52,103.525,103.375,103.412,876372694.0
2006-02-02 18:30:00,103.42,103.51,103.355,103.475,1524267576.0
2006-02-02 18:45:00,103.465,103.545,103.414,103.427,1411405817.0
2006-02-02 19:00:00,103.43,103.48,103.362,103.447,739445606.0
2006-02-02 19:15:00,103.45,103.493,103.415,103.443,1984387904.0
2006-02-02 19:30:00,103.44,103.45,103.395,103.43,1484701935.0
2006-02-02 19:45:00,103.43,103.54,103.385,103.53,1104218303.0
2006-02-02 20:00:00,103.523,103.587,103.465,103.535,1227479924.0
2006-02-02 20:15:00,103.535,103.57,103.401,103.425,1514093471.0
2006-02-02 20:30:00,103.43,103.465,103.35,103.46,1360830673.0
2006-02-02 20:45:00,103.45,103.475,103.402,103.46,1095490719.0
2006-02-02 21:00:00,103.455,103.48,103.427,103.457,1459647042.0
2006-02-02 21:15:00,103.465,103.577,103.45,103.515,887673086.0
2006-02-02 21:30:00,103.503,103.55,103.445,103.505,970892611.0
2006-02-02 21:45:00,103.505,103.54,103.427,103.505,1287233948.0
2006-02-02 22:00:00,103.51,103.585,103.49,103.53,563437453.0
2006-02-02 22:15:00,103.53,103.555,103.47,103.508,462528637.0
2006-02-02 22:30:00,103.52,103.53,103.448,103.487,939147878.0
2006-02-02 22:45:00,103.495,103.535,103.445,103.515,1005815909.0
2006-02-02 23:00:00,103.515,103.515,103.454,103.495,645860537.0
2006-02-02 23:15:00,103.5,103.535,103.444,103.502,1007669063.0
2006-02-02 23:30:00,103.502,103.539,103.457,103.475,1323657944.0
2006-02-02 23:45:00,103.48,103.555,103.467,103.515,996190164.0
2006-02-03 00:00:00,103.515,103.52,103.505,103.513,322238634.0
2006-02-03 00:45:00,103.525,103.527,103.451,103.513,995818388.0
2006-02-03 01:00:00,103.515,103.57,103.51,103.54,1208199126.0
2006-02-03 01:15:00,103.537,103.556,103.5,103.53,1139879857.0
2006-02-03 01:30:00,103.535,103.595,103.515,103.54,865242056.0
2006-02-03 01:45:00,103.55,103.6,103.513,103.513,673054008.0
2006-02-03 02:00:00,103.515,103.56,103.465,103.56,977876986.0
2006-02-03 02:15:00,103.555,103.555,103.477,103.492,1339943441.0
2006-02-03 02:30:00,103.492,103.504,103.415,103.46,1008667117.0
2006-02-03 02:45:00,103.455,103.5,103.4,103.485,612381242.0
2006-02-03 03:00:00,103.485,103.5,103.365,103.445,950218915.0
2006-02-03 03:15:00,103.437,103.46,103.358,103.38,781122951.0
2006-02-03 03:30:00,103.368,103.46,103.368,103.425,164329695.0
2006-02-03 03:45:00,103.44,103.44,103.355,103.37,455445097.0
2006-02-03 04:00:00,103.365,103.384,103.283,103.355,1317980433.0
2006-02-03 04:15:00,103.355,103.365,103.24,103.273,1003431686.0
2006-02-03 04:30:00,103.285,103.315,103.203,103.255,881807435.0
2006-02-03 04:45:00,103.247,103.293,103.23,103.245,1466269171.0
2006-02-03 05:00:00,103.25,103.302,103.231,103.28,1095495525.0
2006-02-03 05:15:00,103.29,103.334,103.27,103.3,1324708700.0
2006-02-03 05:30:00,103.295,103.298,103.216,103.255,1498177974.0
2006-02-03 05:45:00,103.255,103.313,103.23,103.313,1238803564.0
2006-02-03 06:00:00,103.32,103.33,103.23,103.31,1121450555.0
2006-02-03 06:15:00,103.31,103.375,103.308,103.36,1417441422.0
2006-02-03 06:30:00,103.363,103.395,103.305,103.35,1992820181.0
2006-02-03 06:45:00,103.347,103.396,103.325,103.37,756036881.0
2006-02-03 07:00:00,103.367,103.455,103.33,103.435,1421709949.0
2006-02-03 07:15:00,103.445,103.483,103.405,103.46,1524166512.0
2006-02-03 07:30:00,103.452,103.545,103.425,103.49,875214731.0
2006-02-03 07:45:00,103.483,103.492,103.38,103.405,1315816527.0
2006-02-03 08:00:00,103.395,103.412,103.345,103.395,1332636451.0
2006-02-03 08:15:00,103.393,103.445,103.355,103.435,1735752617.0
2006-02-03 08:30:00,103.44,103.445,103.415,103.425,1831847754.0
2006-02-03 08:45:00,103.43,103.462,103.4,103.435,1567792012.0
2006-02-03 09:00:00,103.432,103.475,103.395,103.475,1346814502.0
2006-02-03 09:15:00,103.465,103.48,103.39,103.405,1057957003.0
2006-02-03 09:30:00,103.41,103.43,103.3,103.415,1082662444.0
2006-02-03 09:45:00,103.37,103.46,103.37,103.39,697418084.0
2006-02-03 10:00:00,103.392,103.392,103.3,103.31,1580718388.0
2006-02-03 10:15:00,103.312,103.437,103.295,103.43,1154244587.0
2006-02-03 10:30:00,103.43,103.447,103.345,103.44,867364328.0
2006-02-03 10:45:00,103.44,103.44,103.369,103.385,1300907832.0
2006-02-03 11:00:00,103.445,103.45,103.37,103.375,1298896327.0
2006-02-03 11:15:00,103.375,103.4,103.33,103.38,897269052.0
2006-02-03 11:30:00,103.383,103.386,103.322,103.36,886166007.0
2006-02-03 11:45:00,103.365,103.422,103.306,103.39,998413193.0
2006-02-03 12:00:00,103.395,103.405,103.34,103.36,1666802384.0
2006-02-03 12:15:00,103.315,103.393,103.315,103.37,1291525644.0
2006-02-03 12:30:00,103.358,103.385,103.325,103.355,1293940599.0
2006-02-03 12:45:00,103.34,103.38,103.29,103.308,1308734420.0
2006-02-03 13:00:00,103.305,103.384,103.258,103.38,1126431342.0
2006-02-03 13:15:00,103.37,103.475,103.37,103.447,833498540.0
2006-02-03 13:30:00,103.445,103.512,103.428,103.497,988415709.0
2006-02-03 13:45:00,103.495,103.52,103.4,103.423,1373509237.0
2006-02-03 14:00:00,103.43,103.465,103.39,103.45,1319935238.0
2006-02-03 14:15:00,103.448,103.461,103.385,103.43,1286757472.0
2006-02-03 14:30:00,103.435,103.455,103.365,103.41,1305363558.0
2006-02-03 14:45:00,103.403,103.78,103.365,103.46,1583766526.0
2006-02-03 15:00:00,103.47,103.52,103.36,103.445,1261773640.0
2006-02-03 15:15:00,103.445,103.56,103.415,103.485,1268719826.0
2006-02-03 15:30:00,103.5,103.8,103.445,103.755,779794529.0
2006-02-03 15:45:00,103.76,103.775,103.52,103.693,1013717445.0
2006-02-03 16:00:00,103.693,103.83,103.615,103.817,1419740111.0
2006-02-03 16:15:00,103.818,103.878,103.705,103.85,1131039662.0
2006-02-03 16:30:00,103.84,103.925,103.835,103.845,1370295055.0
2006-02-03 16:45:00,103.855,103.88,103.69,103.815,1760053773.0
2006-02-03 17:00:00,103.815,103.915,103.69,103.885,1056736926.0
2006-02-03 17:15:00,103.875,103.906,103.58,103.685,1370699062.0
2006-02-03 17:30:00,103.685,103.73,103.587,103.717,1426390915.0
2006-02-03 17:45:00,103.71,103.855,103.71,103.835,1404312838.0
2006-02-03 18:00:00,103.835,104.015,103.755,103.783,767867881.0
2006-02-03 18:15:00,103.785,103.835,103.765,103.795,936822651.0
2006-02-03 18:30:00,103.785,103.79,103.575,103.63,1435887771.0
2006-02-03 18:45:00,103.628,103.695,103.565,103.66,998076710.0
2006-02-03 19:00:00,103.65,103.75,103.615,103.75,1058256486.0
2006-02-03 19:15:00,103.747,103.81,103.7,103.715,1242954690.0
2006-02-03 19:30:00,103.7,103.745,103.665,103.733,1720096432.0
2006-02-03 19:45:00,103.735,103.762,103.676,103.7,758864262.0
2006-02-03 20:00:00,103.695,103.76,103.667,103.76,1124454540.0
2006-02-03 20:15:00,103.76,103.82,103.74,103.748,1494760638.0
2006-02-03 20:30:00,103.75,103.77,103.67,103.68,1473906488.0
2006-02-03 20:45:00,103.675,103.73,103.67,103.715,1002675915.0
2006-02-03 21:00:00,103.72,103.735,103.68,103.685,1009828081.0
2006-02-03 21:15:00,103.69,103.83,103.645,103.73,1170241358.0
2006-02-03 21:30:00,103.73,103.867,103.72,103.825,1100683077.0
2006-02-03 21:45:00,103.823,103.953,103.737,103.905,1181748046.0
2006-02-03 22:00:00,103.893,103.95,103.825,103.87,672484988.0
2006-02-03 22:15:00,103.86,103.87,103.787,103.805,851495232.0
2006-02-03 22:30:00,103.8,103.827,103.753,103.787,1113878099.0
2006-02-03 22:45:00,103.79,103.815,103.76,103.775,1232261715.0
2006-02-03 23:00:00,103.773,103.795,103.698,103.72,1213919320.0
2006-02-03 23:15:00,103.712,103.765,103.69,103.753,911637898.0
2006-02-03 23:30:00,103.755,103.788,103.73,103.763,1136000436.0
2006-02-03 23:45:00,103.765,103.775,103.72,103.765,1287795726.0
2006-02-06 00:30:00,103.765,104.073,103.765,104.06,672786286.0
2006-02-06 00:45:00,104.055,104.085,103.99,104.002,965600187.0
2006-02-06 01:00:00,103.997,104.03,103.927,103.963,1052591629.0
2006-02-06 01:15:00,103.975,103.975,103.88,103.9,1230453464.0
2006-02-06 01:30:00,103.905,103.947,103.843,103.915,719069530.0
2006-02-06 01:45:00,103.915,103.995,103.915,103.98,1759313642.0
2006-02-06 02:00:00,103.98,103.98,103.808,103.825,1794012523.0
2006-02-06 02:15:00,103.825,103.885,103.788,103.835,714425369.0
2006-02-06 02:30:00,103.83,103.84,103.708,103.795,1241637776.0
2006-02-06 02:45:00,103.783,103.805,103.697,103.697,1063609495.0
2006-02-06 03:00:00,103.702,103.713,103.597,103.675,955594412.0
2006-02-06 03:15:00,103.68,103.71,103.637,103.655,964890675.0
2006-02-06 03:30:00,103.655,103.673,103.605,103.63,418386689.0
2006-02-06 03:45:00,103.615,103.67,103.61,103.655,902442772.0
2006-02-06 04:00:00,103.655,103.675,103.595,103.635,1256749024.0
2006-02-06 04:15:00,103.633,103.69,103.618,103.685,1120111799.0
2006-02-06 04:30:00,103.683,103.75,103.663,103.692,912031773.0
2006-02-06 04:45:00,103.7,103.721,103.633,103.633,1246134695.0
2006-02-06 05:00:00,103.635,103.68,103.59,103.67,1164061646.0
2006-02-06 05:15:00,103.667,103.677,103.602,103.63,1082172516.0
2006-02-06 05:30:00,103.635,103.703,103.609,103.7,860321993.0
2006-02-06 05:45:00,103.71,103.722,103.665,103.703,662325897.0
2006-02-06 06:00:00,103.715,103.735,103.695,103.703,1149562178.0
2006-02-06 06:15:00,103.705,103.71,103.635,103.7,1117196832.0
2006-02-06 06:30:00,103.7,103.705,103.609,103.64,1170062814.0
2006-02-06 06:45:00,103.635,103.655,103.595,103.64,1019217411.0
2006-02-06 07:00:00,103.635,103.7,103.635,103.675,998396191.0
2006-02-06 07:15:00,103.68,103.685,103.635,103.65,1445421405.0
2006-02-06 07:30:00,103.648,103.68,103.549,103.57,1490490536.0
2006-02-06 07:45:00,103.57,103.585,103.535,103.545,1124952156.0
2006-02-06 08:00:00,103.55,103.697,103.55,103.685,761293089.0
2006-02-06 08:15:00,103.683,103.76,103.655,103.72,1672147217.0
2006-02-06 08:30:00,103.735,103.791,103.715,103.737,1235546114.0
2006-02-06 08:45:00,103.74,103.798,103.735,103.74,1052177554.0
2006-02-06 09:00:00,103.75,103.775,103.65,103.708,1019135428.0
2006-02-06 09:15:00,103.71,103.738,103.58,103.675,1421304033.0
2006-02-06 09:30:00,103.685,103.7,103.633,103.635,934046769.0
2006-02-06 09:45:00,103.633,103.835,103.588,103.835,767623407.0
2006-02-06 10:00:00,103.835,103.845,103.69,103.69,1369430288.0
2006-02-06 10:15:00,103.697,103.71,103.555,103.555,1408184419.0
2006-02-06 10:30:00,103.555,103.625,103.524,103.575,1304909584.0
2006-02-06 10:45:00,103.585,103.68,103.535,103.655,1064074742.0
2006-02-06 11:00:00,103.655,103.7,103.64,103.685,1742183169.0
2006-02-06 11:15:00,103.675,103.734,103.64,103.67,1337576237.0
2006-02-06 11:30:00,103.68,103.718,103.645,103.678,1152190946.0
2006-02-06 11:45:00,103.677,103.71,103.644,103.683,1434445028.0
2006-02-06 12:00:00,103.683,103.749,103.655,103.7,998293893.0
2006-02-06 12:15:00,103.695,103.701,103.623,103.69,791885566.0
2006-02-06 12:30:00,103.675,103.715,103.625,103.655,1280103337.0
2006-02-06 12:45:00,103.655,103.67,103.557,103.67,1213711547.0
2006-02-06 13:00:00,103.66,103.679,103.503,103.503,1631081030.0
2006-02-06 13:15:00,103.51,103.547,103.475,103.515,1354136194.0
2006-02-06 13:30:00,103.51,103.642,103.455,103.628,1319540972.0
2006-02-06 13:45:00,103.63,103.745,103.57,103.71,1292082585.0
2006-02-06 14:00:00,103.703,103.738,103.675,103.705,1315690106.0
2006-02-06 14:15:00,103.707,103.75,103.652,103.745,1010283364.0
2006-02-06 14:30:00,103.737,103.855,103.737,103.83,867550946.0
2006-02-06 14:45:00,103.84,103.855,103.67,103.685,1115042478.0
2006-02-06 15:00:00,103.688,103.82,103.625,103.79,1329484249.0
2006-02-06 15:15:00,103.805,103.865,103.724,103.748,1303499431.0
2006-02-06 15:30:00,103.76,103.849,103.73,103.765,1285882538.0
2006-02-06 15:45:00,103.81,103.815,103.675,103.675,1657782417.0
2006-02-06 16:00:00,103.67,103.78,103.67,103.705,1020732281.0
2006-02-06 16:15:00,103.7,103.755,103.667,103.713,878864115.0
2006-02-06 16:30:00,103.71,103.725,103.543,103.585,885297518.0
2006-02-06 16:45:00,103.585,103.78,103.585,103.755,1292280724.0
2006-02-06 17:00:00,103.695,103.84,103.653,103.72,1286132646.0
2006-02-06 17:15:00,103.72,103.765,103.655,103.67,883755124.0
2006-02-06 17:30:00,103.67,103.72,103.588,103.612,1137300487.0
2006-02-06 17:45:00,103.61,103.654,103.547,103.632,1612540119.0
2006-02-06 18:00:00,103.63,103.659,103.57,103.57,710935709.0
2006-02-06 18:15:00,103.615,103.775,103.587,103.75,1061544003.0
2006-02-06 18:30:00,103.745,103.79,103.661,103.765,1052029706.0
2006-02-06 18:45:00,103.775,103.815,103.675,103.802,1344161258.0
2006-02-06 19:00:00,103.805,103.844,103.74,103.81,1626285037.0
2006-02-06 19:15:00,103.805,103.863,103.765,103.82,1922823397.0
2006-02-06 19:30:00,103.815,103.825,103.712,103.793,1729562294.0
2006-02-06 19:45:00,103.805,103.85,103.782,103.825,1304143607.0
2006-02-06 20:00:00,103.835,103.88,103.731,103.863,1332507989.0
2006-02-06 20:15:00,103.87,103.909,103.835,103.882,874468578.0
2006-02-06 20:30:00,103.89,103.9,103.789,103.865,1518227662.0
2006-02-06 20:45:00,103.855,103.885,103.807,103.807,1431854488.0
2006-02-06 21:00:00,103.81,103.844,103.74,103.767,762281890.0
2006-02-06 21:15:00,103.77,103.792,103.725,103.733,1942527792.0
2006-02-06 21:30:00,103.73,103.81,103.73,103.81,1400621816.0
2006-02-06 21:45:00,103.81,103.846,103.755,103.82,1099540228.0
2006-02-06 22:00:00,103.813,103.84,103.755,103.815,1267186658.0
2006-02-06 22:15:00,103.815,103.835,103.745,103.785,1499363769.0
2006-02-06 22:30:00,103.79,103.83,103.78,103.81,1315516549.0
2006-02-06 22:45:00,103.8,103.802,103.709,103.77,1070220270.0
2006-02-06 23:00:00,103.765,103.8,103.76,103.787,1452682807.0
2006-02-06 23:15:00,103.795,103.832,103.785,103.825,893204972.0
2006-02-06 23:30:00,103.813,103.82,103.72,103.725,997997478.0
2006-02-06 23:45:00,103.725,103.785,103.722,103.765,1288386379.0
2006-02-07 00:00:00,103.77,103.77,103.755,103.77,38113376.0
2006-02-07 00:30:00,103.77,103.77,103.7,103.717,501223889.0
2006-02-07 00:45:00,103.72,103.765,103.685,103.735,684581996.0
2006-02-07 01:00:00,103.735,103.795,103.71,103.725,604711142.0
2006-02-07 01:15:00,103.73,103.76,103.645,103.732,1032789010.0
2006-02-07 01:30:00,103.732,103.775,103.68,103.775,1293377451.0
2006-02-07 01:45:00,103.78,103.88,103.75,103.845,979791307.0
2006-02-07 02:00:00,103.845,103.89,103.81,103.89,943042244.0
2006-02-07 02:15:00,103.885,103.89,103.827,103.842,1294398258.0
2006-02-07 02:30:00,103.842,103.893,103.792,103.87,1092416301.0
2006-02-07 02:45:00,103.865,103.875,103.805,103.825,448715823.0
2006-02-07 03:00:00,103.825,103.845,103.81,103.81,641496396.0
2006-02-07 03:15:00,103.82,103.902,103.815,103.87,454835771.0
2006-02-07 03:30:00,103.86,103.905,103.815,103.855,241822375.0
2006-02-07 03:45:00,103.85,103.86,103.795,103.84,344675346.0
2006-02-07 04:00:00,103.835,103.86,103.772,103.805,1312104413.0
2006-02-07 04:15:00,103.805,103.816,103.755,103.803,1027210897.0
2006-02-07 04:30:00,103.815,103.815,103.692,103.705,881155497.0
2006-02-07 04:45:00,103.697,103.735,103.678,103.695,1441993142.0
2006-02-07 05:00:00,103.7,103.714,103.61,103.66,1065407169.0
2006-02-07 05:15:00,103.67,103.67,103.61,103.63,1357434461.0
2006-02-07 05:30:00,103.625,103.675,103.589,103.665,1464240152.0
2006-02-07 05:45:00,103.665,103.705,103.65,103.683,1250265164.0
2006-02-07 06:00:00,103.69,103.699,103.62,103.69,1081842214.0
2006-02-07 06:15:00,103.69,103.715,103.664,103.68,1422707175.0
2006-02-07 06:30:00,103.683,103.705,103.645,103.69,1940164511.0
2006-02-07 06:45:00,103.687,103.695,103.607,103.69,752550559.0
2006-02-07 07:00:00,103.687,103.689,103.65,103.655,1429587486.0
2006-02-07 07:15:00,103.665,103.665,103.6,103.65,1488187218.0
2006-02-07 07:30:00,103.642,103.702,103.628,103.68,892934954.0
2006-02-07 07:45:00,103.673,103.704,103.63,103.685,1311449127.0
2006-02-07 08:00:00,103.675,103.735,103.627,103.725,1285443969.0
2006-02-07 08:15:00,103.723,103.74,103.655,103.685,1730941517.0
2006-02-07 08:30:00,103.69,103.705,103.595,103.595,2030251543.0
2006-02-07 08:45:00,103.6,103.677,103.58,103.615,1592194904.0
2006-02-07 09:00:00,103.612,103.63,103.542,103.575,1320674609.0
2006-02-07 09:15:00,103.565,103.58,103.425,103.425,1075823033.0
2006-02-07 09:30:00,103.43,103.45,103.235,103.305,1063373885.0
2006-02-07 09:45:00,103.26,103.34,103.1,103.25,705829164.0
2006-02-07 10:00:00,103.252,103.27,103.1,103.19,1564987457.0
2006-02-07 10:15:00,103.192,103.275,103.154,103.19,1145700893.0
2006-02-07 10:30:00,103.19,103.2,103.065,103.08,882313147.0
2006-02-07 10:45:00,103.08,103.08,102.825,102.825,1301153173.0
2006-02-07 11:00:00,102.885,102.885,102.713,102.725,1262351817.0
2006-02-07 11:15:00,102.725,102.787,102.67,102.67,862667380.0
2006-02-07 11:30:00,102.673,102.69,102.457,102.67,872652022.0
2006-02-07 11:45:00,102.675,102.863,102.655,102.8,1039346228.0
2006-02-07 12:00:00,102.805,102.86,102.77,102.78,1744882679.0
2006-02-07 12:15:00,102.735,102.82,102.728,102.75,1296714398.0
2006-02-07 12:30:00,102.738,102.815,102.703,102.755,1308522181.0
2006-02-07 12:45:00,102.74,102.87,102.725,102.818,1369150966.0
2006-02-07 13:00:00,102.815,102.951,102.806,102.93,1095741266.0
2006-02-07 13:15:00,102.92,102.968,102.9,102.927,872016822.0
2006-02-07 13:30:00,102.935,102.935,102.811,102.827,1009564250.0
2006-02-07 13:45:00,102.825,102.85,102.72,102.833,1314758972.0
2006-02-07 14:00:00,102.84,102.875,102.77,102.81,1293302250.0
2006-02-07 14:15:00,102.808,102.895,102.765,102.83,1305680276.0
2006-02-07 14:30:00,102.835,102.865,102.727,102.78,1320079910.0
2006-02-07 14:45:00,102.773,102.821,102.67,102.78,1686708982.0
2006-02-07 15:00:00,102.79,102.795,102.71,102.795,1199661346.0
2006-02-07 15:15:00,102.795,102.95,102.755,102.835,1284732812.0
2006-02-07 15:30:00,102.85,102.893,102.785,102.795,812622170.0
2006-02-07 15:45:00,102.8,102.808,102.463,102.523,991377027.0
2006-02-07 16:00:00,102.523,102.593,102.353,102.367,1435325261.0
2006-02-07 16:15:00,102.368,102.405,102.265,102.33,1163606135.0
2006-02-07 16:30:00,102.32,102.367,102.125,102.245,1362270339.0
2006-02-07 16:45:00,102.255,102.325,102.17,102.315,1785454062.0
2006-02-07 17:00:00,102.315,102.355,102.19,102.295,1091424017.0
2006-02-07 17:15:00,102.285,102.395,102.283,102.375,1314021013.0
2006-02-07 17:30:00,102.375,102.515,102.375,102.477,1424618290.0
2006-02-07 17:45:00,102.47,102.565,102.402,102.505,1426050002.0
2006-02-07 18:00:00,102.505,102.555,102.405,102.443,767663608.0
2006-02-07 18:15:00,102.445,102.475,102.403,102.425,931518941.0
2006-02-07 18:30:00,102.415,102.48,102.395,102.47,1449941573.0
2006-02-07 18:45:00,102.468,102.726,102.459,102.68,1007608821.0
2006-02-07 19:00:00,102.67,102.76,102.645,102.76,1043516124.0
2006-02-07 19:15:00,102.757,102.765,102.59,102.645,1245440190.0
2006-02-07 19:30:00,102.64,102.66,102.545,102.623,1687865429.0
2006-02-07 19:45:00,102.625,102.635,102.544,102.57,747359285.0
2006-02-07 20:00:00,102.565,102.594,102.45,102.45,1143865502.0
2006-02-07 20:15:00,102.45,102.46,102.378,102.438,1514241305.0
2006-02-07 20:30:00,102.44,102.495,102.403,102.46,1442751631.0
2006-02-07 20:45:00,102.455,102.465,102.405,102.425,988014995.0
2006-02-07 21:00:00,102.43,102.488,102.41,102.465,1013384286.0
2006-02-07 21:15:00,102.47,102.533,102.44,102.51,1149382911.0
2006-02-07 21:30:00,102.51,102.54,102.467,102.515,1094275585.0
2006-02-07 21:45:00,102.513,102.525,102.393,102.455,1136972682.0
2006-02-07 22:00:00,102.443,102.48,102.38,102.41,476930526.0
2006-02-07 22:15:00,102.4,102.45,102.385,102.445,832226066.0
2006-02-07 22:30:00,102.44,102.455,102.37,102.397,1080380942.0
2006-02-07 22:45:00,102.4,102.4,102.32,102.325,970014225.0
2006-02-07 23:00:00,102.323,102.41,102.24,102.39,1260766851.0
2006-02-07 23:15:00,102.382,102.394,102.28,102.303,932944187.0
2006-02-07 23:30:00,102.305,102.315,102.255,102.303,1123384760.0
2006-02-07 23:45:00,102.305,102.305,102.16,102.185,1265453867.0
2006-02-08 00:00:00,102.185,102.195,102.18,102.185,15163740.0
2006-02-08 00:30:00,102.185,102.185,101.985,102.03,809081321.0
2006-02-08 00:45:00,102.025,102.035,101.975,102.022,927272177.0
2006-02-08 01:00:00,102.017,102.017,101.788,101.833,1100703021.0
2006-02-08 01:15:00,101.845,101.96,101.836,101.87,1143382088.0
2006-02-08 01:30:00,101.875,101.942,101.815,101.935,741991491.0
2006-02-08 01:45:00,101.935,102.01,101.905,102.0,1787476813.0
2006-02-08 02:00:00,102.0,102.17,102.0,102.115,1795344789.0
2006-02-08 02:15:00,102.115,102.21,102.08,102.155,766114266.0
2006-02-08 02:30:00,102.16,102.168,102.07,102.135,1135852905.0
2006-02-08 02:45:00,102.123,102.29,102.087,102.237,1125055013.0
2006-02-08 03:00:00,102.242,102.286,102.21,102.275,938962808.0
2006-02-08 03:15:00,102.28,102.312,102.165,102.282,1136030999.0
2006-02-08 03:30:00,102.282,102.385,102.282,102.383,1115883937.0
2006-02-08 03:45:00,102.395,102.42,102.3,102.315,491012112.0
2006-02-08 04:00:00,102.315,102.318,102.23,102.275,1268099825.0
2006-02-08 04:15:00,102.273,102.311,102.26,102.305,1149534158.0
2006-02-08 04:30:00,102.303,102.413,102.295,102.372,933162674.0
2006-02-08 04:45:00,102.38,102.403,102.335,102.403,1212492911.0
2006-02-08 05:00:00,102.405,102.435,102.387,102.41,972349626.0
2006-02-08 05:15:00,102.407,102.53,102.407,102.44,1076561813.0
2006-02-08 05:30:00,102.445,102.473,102.4,102.41,838304218.0
2006-02-08 05:45:00,102.42,102.445,102.38,102.403,477476217.0
2006-02-08 06:00:00,102.415,102.448,102.37,102.433,1161173886.0
2006-02-08 06:15:00,102.435,102.47,102.37,102.37,1090720360.0
2006-02-08 06:30:00,102.37,102.373,102.283,102.29,1122654036.0
2006-02-08 06:45:00,102.285,102.336,102.26,102.33,1022354288.0
2006-02-08 07:00:00,102.325,102.331,102.27,102.305,989809566.0
2006-02-08 07:15:00,102.31,102.31,102.22,102.23,1478567119.0
2006-02-08 07:30:00,102.228,102.29,102.2,102.29,1507610216.0
2006-02-08 07:45:00,102.29,102.292,102.226,102.275,1122963973.0
2006-02-08 08:00:00,102.28,102.288,102.197,102.235,739352240.0
2006-02-08 08:15:00,102.233,102.264,102.09,102.09,1718429258.0
2006-02-08 08:30:00,102.105,102.11,102.005,102.057,1222264719.0
2006-02-08 08:45:00,102.06,102.065,101.938,101.97,1005812604.0
2006-02-08 09:00:00,101.98,102.17,101.98,102.108,1027446486.0
2006-02-08 09:15:00,102.11,102.26,102.055,102.175,1396261832.0
2006-02-08 09:30:00,102.185,102.185,102.017,102.025,921325364.0
2006-02-08 09:45:00,102.023,102.07,101.985,102.065,777138891.0
2006-02-08 10:00:00,102.065,102.145,102.03,102.05,1386981851.0
2006-02-08 10:15:00,102.057,102.125,102.015,102.025,1494867098.0
2006-02-08 10:30:00,102.025,102.063,101.995,101.995,1299883133.0
2006-02-08 10:45:00,102.005,102.09,102.005,102.075,1080501961.0
2006-02-08 11:00:00,102.075,102.13,102.075,102.105,1800554624.0
2006-02-08 11:15:00,102.095,102.226,102.088,102.18,1339941185.0
2006-02-08 11:30:00,102.19,102.227,102.121,102.158,1194811935.0
2006-02-08 11:45:00,102.157,102.239,102.087,102.133,1394031085.0
2006-02-08 12:00:00,102.133,102.25,102.133,102.25,996788894.0
2006-02-08 12:15:00,102.245,102.28,102.183,102.21,785550850.0
2006-02-08 12:30:00,102.195,102.465,102.145,102.445,1282527795.0
2006-02-08 12:45:00,102.445,102.528,102.409,102.44,1200838874.0
2006-02-08 13:00:00,102.43,102.49,102.404,102.453,1673443956.0
2006-02-08 13:15:00,102.46,102.57,102.42,102.565,1337859314.0
2006-02-08 13:30:00,102.56,102.685,102.45,102.518,1291217180.0
2006-02-08 13:45:00,102.52,102.54,102.46,102.53,1385813882.0
2006-02-08 14:00:00,102.523,102.59,102.488,102.545,1337072583.0
2006-02-08 14:15:00,102.547,102.59,102.505,102.555,995866719.0
2006-02-08 14:30:00,102.547,102.616,102.463,102.48,865665312.0
2006-02-08 14:45:00,102.49,102.58,102.445,102.495,1097700618.0
2006-02-08 15:00:00,102.498,102.598,102.435,102.44,1352187904.0
2006-02-08 15:15:00,102.455,102.58,102.375,102.518,1272139041.0
2006-02-08 15:30:00,102.53,102.63,102.505,102.555,1297539429.0
2006-02-08 15:45:00,102.6,102.62,102.52,102.595,1779324676.0
2006-02-08 16:00:00,102.59,102.665,102.503,102.585,1037613023.0
2006-02-08 16:15:00,102.58,102.605,102.518,102.523,877142946.0
2006-02-08 16:30:00,102.52,102.601,102.496,102.575,882222505.0
2006-02-08 16:45:00,102.575,102.612,102.48,102.545,1270104982.0
2006-02-08 17:00:00,102.485,102.57,102.485,102.52,1273729124.0
2006-02-08 17:15:00,102.51,102.62,102.465,102.6,873752055.0
2006-02-08 17:30:00,102.6,102.7,102.535,102.662,1167024166.0
2006-02-08 17:45:00,102.66,102.825,102.627,102.752,1566934866.0
2006-02-08 18:00:00,102.74,102.845,102.74,102.76,716461398.0
2006-02-08 18:15:00,102.805,102.875,102.779,102.86,1077933017.0
2006-02-08 18:30:00,102.855,102.95,102.805,102.905,1082535965.0
2006-02-08 18:45:00,102.915,102.95,102.845,102.862,1305797675.0
2006-02-08 19:00:00,102.865,103.135,102.84,103.11,1519862051.0
2006-02-08 19:15:00,103.105,103.25,103.043,103.21,1973475513.0
2006-02-08 19:30:00,103.205,103.215,103.058,103.203,1759232992.0
2006-02-08 19:45:00,103.205,103.22,103.075,103.075,1310716319.0
2006-02-08 20:00:00,103.085,103.13,103.001,103.083,1297596531.0
2006-02-08 20:15:00,103.09,103.124,103.055,103.102,905089442.0
2006-02-08 20:30:00,103.11,103.11,103.03,103.095,1463339880.0
2006-02-08 20:45:00,103.085,103.128,103.07,103.087,1413703471.0
2006-02-08 21:00:00,103.09,103.135,103.045,103.067,763731555.0
2006-02-08 21:15:00,103.07,103.075,103.01,103.023,1898288855.0
2006-02-08 21:30:00,103.02,103.1,103.02,103.06,1457489555.0
2006-02-08 21:45:00,103.06,103.085,103.005,103.02,1042127904.0
2006-02-08 22:00:00,103.013,103.038,102.96,103.015,1293139126.0
2006-02-08 22:15:00,103.015,103.035,102.957,103.005,1489686755.0
2006-02-08 22:30:00,103.01,103.01,102.923,102.97,1345430853.0
2006-02-08 22:45:00,102.96,103.04,102.923,103.02,1064040199.0
2006-02-08 23:00:00,103.015,103.082,103.0,103.077,1410949364.0
2006-02-08 23:15:00,103.085,103.15,103.05,103.095,889468268.0
2006-02-08 23:30:00,103.083,103.13,103.06,103.085,995659609.0
2006-02-08 23:45:00,103.085,103.11,103.022,103.095,1291201771.0
2006-02-09 00:00:00,103.1,103.1,103.085,103.1,39253479.0
2006-02-09 01:00:00,103.095,103.095,103.033,103.065,296564780.0
2006-02-09 01:15:00,103.07,103.085,102.925,103.012,1099817250.0
2006-02-09 01:30:00,103.012,103.084,103.005,103.055,1300365895.0
2006-02-09 01:45:00,103.06,103.062,102.95,102.965,963518224.0
2006-02-09 02:00:00,102.965,102.996,102.91,102.98,960309610.0
2006-02-09 02:15:00,102.975,103.002,102.945,102.972,1269977131.0
2006-02-09 02:30:00,102.972,103.0,102.895,102.95,1087584803.0
2006-02-09 02:45:00,102.945,103.005,102.92,102.932,900526657.0
2006-02-09 03:00:00,102.927,103.033,102.89,103.003,1259938870.0
2006-02-09 03:15:00,103.015,103.145,102.95,103.08,1096520775.0
2006-02-09 03:30:00,103.075,103.11,103.02,103.085,764439605.0
2006-02-09 03:45:00,103.085,103.095,103.007,103.04,1812012134.0
2006-02-09 04:00:00,103.035,103.08,102.965,103.045,1264664743.0
2006-02-09 04:15:00,103.045,103.088,103.015,103.053,1004760994.0
2006-02-09 04:30:00,103.065,103.118,103.038,103.115,908417554.0
2006-02-09 04:45:00,103.107,103.13,103.087,103.105,1374231040.0
2006-02-09 05:00:00,103.11,103.146,103.085,103.13,1053083892.0
2006-02-09 05:15:00,103.14,103.175,103.025,103.07,1311550566.0
2006-02-09 05:30:00,103.065,103.185,103.034,103.155,1508498242.0
2006-02-09 05:45:00,103.155,103.215,103.15,103.203,1314848161.0
2006-02-09 06:00:00,103.21,103.215,103.065,103.11,1062366144.0
2006-02-09 06:15:00,103.11,103.11,103.02,103.06,1492289615.0
2006-02-09 06:30:00,103.063,103.107,103.022,103.09,1829726137.0
2006-02-09 06:45:00,103.087,103.115,103.045,103.078,772941586.0
2006-02-09 07:00:00,103.077,103.103,103.032,103.095,1414243829.0
2006-02-09 07:15:00,103.105,103.105,103.035,103.07,1438217403.0
2006-02-09 07:30:00,103.062,103.11,103.045,103.06,900908080.0
2006-02-09 07:45:00,103.053,103.129,103.045,103.075,1304300515.0
2006-02-09 08:00:00,103.065,103.218,103.032,103.205,1227456982.0
2006-02-09 08:15:00,103.203,103.28,103.136,103.215,1751633326.0
2006-02-09 08:30:00,103.22,103.23,103.114,103.115,1956203721.0
2006-02-09 08:45:00,103.12,103.16,103.04,103.145,1534270511.0
2006-02-09 09:00:00,103.142,103.265,103.142,103.265,1335588056.0
2006-02-09 09:15:00,103.255,103.38,103.19,103.325,1099870261.0
2006-02-09 09:30:00,103.33,103.44,103.261,103.295,1081907126.0
2006-02-09 09:45:00,103.25,103.341,103.25,103.28,716601269.0
2006-02-09 10:00:00,103.282,103.311,103.22,103.23,1544763251.0
2006-02-09 10:15:00,103.232,103.253,103.16,103.17,1176735502.0
2006-02-09 10:30:00,103.17,103.182,103.06,103.06,874029177.0
2006-02-09 10:45:00,103.06,103.1,102.995,102.995,1261317955.0
2006-02-09 11:00:00,103.055,103.09,103.02,103.075,1246649430.0
2006-02-09 11:15:00,103.075,103.14,103.02,103.09,870949237.0
2006-02-09 11:30:00,103.093,103.169,103.055,103.12,854767748.0
2006-02-09 11:45:00,103.125,103.13,103.058,103.06,1020444503.0
2006-02-09 12:00:00,103.065,103.08,102.96,102.99,1825901271.0
2006-02-09 12:15:00,102.935,103.044,102.918,103.0,1281628754.0
2006-02-09 12:30:00,102.988,103.082,102.956,103.065,1263548089.0
2006-02-09 12:45:00,103.05,103.103,103.01,103.088,1300679134.0
2006-02-09 13:00:00,103.085,103.16,103.04,103.14,1117552276.0
2006-02-09 13:15:00,103.13,103.235,103.097,103.097,880173463.0
2006-02-09 13:30:00,103.105,103.156,103.05,103.087,992949475.0
2006-02-09 13:45:00,103.085,103.15,103.01,103.093,1371705814.0
2006-02-09 14:00:00,103.1,103.12,103.045,103.08,1429547627.0
2006-02-09 14:15:00,103.078,103.145,103.035,103.08,1349147799.0
2006-02-09 14:30:00,103.085,103.16,103.08,103.14,1324005530.0
2006-02-09 14:45:00,103.133,103.16,103.08,103.09,1705099958.0
2006-02-09 15:00:00,103.1,103.13,103.02,103.095,1207724397.0
2006-02-09 15:15:00,103.095,103.227,103.055,103.205,1295481702.0
2006-02-09 15:30:00,103.21,103.29,103.135,103.255,805202826.0
2006-02-09 15:45:00,103.26,103.26,103.149,103.213,981129132.0
2006-02-09 16:00:00,103.213,103.24,103.158,103.227,1394074186.0
2006-02-09 16:15:00,103.228,103.25,103.177,103.24,1222192896.0
2006-02-09 16:30:00,103.24,103.363,103.205,103.315,1373218188.0
2006-02-09 16:45:00,103.325,103.46,103.3,103.395,1822683818.0
2006-02-09 17:00:00,103.395,103.562,103.36,103.525,1090650705.0
2006-02-09 17:15:00,103.515,103.635,103.495,103.495,1304955828.0
2006-02-09 17:30:00,103.495,103.52,103.385,103.407,1441241053.0
2006-02-09 17:45:00,103.4,103.455,103.395,103.435,1325895484.0
2006-02-09 18:00:00,103.435,103.542,103.35,103.353,770316653.0
2006-02-09 18:15:00,103.355,103.415,103.33,103.375,951847246.0
2006-02-09 18:30:00,103.355,103.445,103.33,103.42,1355171314.0
2006-02-09 18:45:00,103.418,103.6,103.415,103.56,1032649840.0
2006-02-09 19:00:00,103.55,103.755,103.55,103.74,1004605356.0
2006-02-09 19:15:00,103.737,103.775,103.64,103.705,1223186642.0
2006-02-09 19:30:00,103.69,103.693,103.602,103.663,1765390604.0
2006-02-09 19:45:00,103.665,103.83,103.649,103.73,746225529.0
2006-02-09 20:00:00,103.725,103.725,103.605,103.64,1102637274.0
2006-02-09 20:15:00,103.64,103.71,103.63,103.698,1513253610.0
2006-02-09 20:30:00,103.7,103.757,103.67,103.68,1464344511.0
2006-02-09 20:45:00,103.675,103.675,103.6,103.635,995479605.0
2006-02-09 21:00:00,103.64,103.68,103.63,103.665,1011499843.0
2006-02-09 21:15:00,103.67,103.681,103.605,103.65,1142125049.0
2006-02-09 21:30:00,103.65,103.72,103.578,103.705,1088915971.0
2006-02-09 21:45:00,103.703,103.734,103.635,103.705,1178890736.0
2006-02-09 22:00:00,103.693,103.693,103.595,103.63,463578015.0
2006-02-09 22:15:00,103.62,103.715,103.62,103.715,830189118.0
2006-02-09 22:30:00,103.71,103.771,103.688,103.737,889736712.0
2006-02-09 22:45:00,103.74,103.743,103.61,103.625,973948918.0
2006-02-09 23:00:00,103.623,103.65,103.572,103.63,1222042738.0
2006-02-09 23:15:00,103.622,103.755,103.622,103.713,880059606.0
2006-02-09 23:30:00,103.715,103.715,103.61,103.643,1188496522.0
2006-02-09 23:45:00,103.645,103.739,103.6,103.735,1287938972.0
2006-02-10 00:00:00,103.735,103.745,103.73,103.735,13931217.0
2006-02-10 00:15:00,103.735,103.742,103.662,103.662,355119146.0
2006-02-10 00:30:00,103.662,103.76,103.662,103.74,1117441597.0
2006-02-10 00:45:00,103.735,103.775,103.72,103.722,938768242.0
2006-02-10 01:00:00,103.717,103.73,103.53,103.573,1116719289.0
2006-02-10 01:15:00,103.585,103.634,103.55,103.61,1101343918.0
2006-02-10 01:30:00,103.605,103.63,103.56,103.625,767045680.0
2006-02-10 01:45:00,103.625,103.65,103.51,103.55,1756693928.0
2006-02-10 02:00:00,103.545,103.6,103.45,103.545,1268228236.0
2006-02-10 02:15:00,103.543,103.6,103.525,103.535,1181693815.0
2006-02-10 02:30:00,103.533,103.6,103.52,103.572,885830269.0
2006-02-10 02:45:00,103.58,103.663,103.575,103.593,1201504143.0
2006-02-10 03:00:00,103.595,103.595,103.47,103.51,935136785.0
2006-02-10 03:15:00,103.507,103.535,103.45,103.5,629974777.0
2006-02-10 03:30:00,103.495,103.59,103.487,103.543,751387499.0
2006-02-10 03:45:00,103.55,103.555,103.403,103.443,376118539.0
2006-02-10 04:00:00,103.455,103.465,103.355,103.413,1196724598.0
2006-02-10 04:15:00,103.415,103.43,103.365,103.4,1085718760.0
2006-02-10 04:30:00,103.4,103.435,103.345,103.4,1141620442.0
2006-02-10 04:45:00,103.395,103.418,103.353,103.36,989362673.0
2006-02-10 05:00:00,103.355,103.4,103.33,103.365,982391894.0
2006-02-10 05:15:00,103.37,103.422,103.36,103.4,1464327482.0
2006-02-10 05:30:00,103.398,103.41,103.34,103.34,1544118236.0
2006-02-10 05:45:00,103.34,103.35,103.272,103.285,1099010941.0
2006-02-10 06:00:00,103.29,103.335,103.22,103.325,731434498.0
2006-02-10 06:15:00,103.323,103.35,103.281,103.33,1780781262.0
2006-02-10 06:30:00,103.345,103.36,103.295,103.317,1199190832.0
2006-02-10 06:45:00,103.32,103.333,103.265,103.29,1009632206.0
2006-02-10 07:00:00,103.3,103.31,103.195,103.218,999213598.0
2006-02-10 07:15:00,103.22,103.225,102.91,102.925,1334120867.0
2006-02-10 07:30:00,102.935,102.95,102.813,102.865,954680827.0
2006-02-10 07:45:00,102.863,103.005,102.85,102.965,769909784.0
2006-02-10 08:00:00,102.965,102.973,102.83,102.87,1303069341.0
2006-02-10 08:15:00,102.877,102.92,102.803,102.815,1450038266.0
2006-02-10 08:30:00,102.815,102.953,102.78,102.935,1275736540.0
2006-02-10 08:45:00,102.945,102.945,102.822,102.895,1110769982.0
2006-02-10 09:00:00,102.895,103.004,102.895,102.945,1854983219.0
2006-02-10 09:15:00,102.935,102.965,102.615,102.67,1357835603.0
2006-02-10 09:30:00,102.68,102.68,102.46,102.558,1209994447.0
2006-02-10 09:45:00,102.557,102.63,102.463,102.553,1403493672.0
2006-02-10 10:00:00,102.553,102.71,102.538,102.71,987774692.0
2006-02-10 10:15:00,102.705,102.76,102.615,102.75,798575067.0
2006-02-10 10:30:00,102.735,102.82,102.705,102.785,1312500971.0
2006-02-10 10:45:00,102.785,102.84,102.7,102.7,1218533694.0
2006-02-10 11:00:00,102.69,102.717,102.59,102.643,1699641307.0
2006-02-10 11:15:00,102.65,102.668,102.535,102.545,1302238879.0
2006-02-10 11:30:00,102.54,102.611,102.485,102.548,1305469985.0
2006-02-10 11:45:00,102.55,102.552,102.345,102.41,1416041671.0
2006-02-10 12:00:00,102.403,102.42,102.27,102.335,1385567362.0
2006-02-10 12:15:00,102.337,102.4,102.253,102.375,999379475.0
2006-02-10 12:30:00,102.367,102.415,102.32,102.35,911865268.0
2006-02-10 12:45:00,102.36,102.511,102.345,102.505,1135760222.0
2006-02-10 13:00:00,102.508,102.528,102.29,102.31,1281836358.0
2006-02-10 13:15:00,102.325,102.39,102.284,102.298,1251916926.0
2006-02-10 13:30:00,102.31,102.363,102.273,102.275,1238292902.0
2006-02-10 13:45:00,102.32,102.35,102.26,102.315,1857092374.0
2006-02-10 14:00:00,102.31,102.328,102.185,102.295,1023249313.0
2006-02-10 14:15:00,102.29,102.435,102.285,102.423,843373844.0
2006-02-10 14:30:00,102.42,102.502,102.33,102.435,880816844.0
2006-02-10 14:45:00,102.435,102.455,102.29,102.315,1261707277.0
2006-02-10 15:00:00,102.255,102.335,102.22,102.32,1301443659.0
2006-02-10 15:15:00,102.32,102.36,102.225,102.32,873250720.0
2006-02-10 15:30:00,102.32,102.41,102.158,102.202,1177791104.0
2006-02-10 15:45:00,102.2,102.25,101.995,102.012,1548623278.0
2006-02-10 16:00:00,102.01,102.057,101.855,101.87,706991161.0
2006-02-10 16:15:00,101.915,101.985,101.83,101.88,1087383204.0
2006-02-10 16:30:00,101.875,101.984,101.845,101.965,1122902614.0
2006-02-10 16:45:00,101.975,101.98,101.768,101.852,1337472210.0
2006-02-10 17:00:00,101.855,101.955,101.79,101.81,1566046241.0
2006-02-10 17:15:00,101.805,101.955,101.677,101.81,1965073334.0
2006-02-10 17:30:00,101.805,102.073,101.77,101.883,1760760721.0
2006-02-10 17:45:00,101.875,102.06,101.832,101.865,1458308209.0
2006-02-10 18:00:00,101.875,101.946,101.813,101.853,1299331515.0
2006-02-10 18:15:00,101.86,102.03,101.74,101.962,891023392.0
2006-02-10 18:30:00,101.97,102.0,101.805,101.885,1397645147.0
2006-02-10 18:45:00,101.875,101.895,101.8,101.887,1411729933.0
2006-02-10 19:00:00,101.888,101.96,101.795,101.837,771172693.0
2006-02-10 19:15:00,101.84,101.885,101.63,101.633,1833160097.0
2006-02-10 19:30:00,101.63,101.74,101.63,101.69,1478935051.0
2006-02-10 19:45:00,101.69,101.73,101.605,101.67,1059182235.0
2006-02-10 20:00:00,101.663,101.785,101.649,101.735,1337456287.0
2006-02-10 20:15:00,101.735,101.77,101.693,101.755,1567694307.0
2006-02-10 20:30:00,101.76,101.89,101.72,101.86,1347022073.0
2006-02-10 20:45:00,101.85,102.075,101.813,102.07,1019500278.0
2006-02-10 21:00:00,102.065,102.18,102.065,102.127,1401375364.0
2006-02-10 21:15:00,102.135,102.216,102.13,102.175,881958710.0
2006-02-10 21:30:00,102.163,102.242,102.15,102.195,1058677629.0
2006-02-10 21:45:00,102.195,102.285,102.145,102.165,1279031150.0
2006-02-10 22:00:00,102.17,102.2,102.09,102.135,1782060591.0
2006-02-10 22:15:00,102.135,102.22,102.09,102.185,745373860.0
2006-02-10 22:30:00,102.19,102.24,102.105,102.195,1066581613.0
2006-02-10 22:45:00,102.183,102.22,102.133,102.177,1119052375.0
2006-02-10 23:00:00,102.182,102.195,102.145,102.155,903788607.0
2006-02-10 23:15:00,102.152,102.231,102.095,102.222,1078695111.0
2006-02-10 23:30:00,102.222,102.25,102.155,102.225,1242746892.0
2006-02-10 23:45:00,102.23,102.235,102.185,102.225,940097114.0
2006-02-13 00:00:00,102.23,102.23,102.045,102.07,424186270.0
2006-02-13 00:15:00,102.06,102.075,101.955,102.047,511719796.0
2006-02-13 00:30:00,102.06,102.1,102.026,102.05,584227976.0
2006-02-13 00:45:00,102.043,102.115,102.04,102.073,1011179114.0
2006-02-13 01:00:00,102.073,102.1,101.995,102.045,2148886013.0
2006-02-13 01:15:00,102.04,102.084,101.995,102.055,1528735343.0
2006-02-13 01:30:00,102.053,102.073,102.005,102.05,1173618862.0
2006-02-13 01:45:00,102.05,102.057,101.963,101.963,1024750792.0
2006-02-13 02:00:00,101.963,102.08,101.944,102.04,1010702370.0
2006-02-13 02:15:00,102.04,102.04,101.853,101.853,1163396436.0
2006-02-13 02:30:00,101.855,101.935,101.83,101.9,1504991975.0
2006-02-13 02:45:00,101.905,101.983,101.872,101.933,2148938414.0
2006-02-13 03:00:00,101.933,102.055,101.898,102.033,999626799.0
2006-02-13 03:15:00,102.035,102.13,102.035,102.07,542781162.0
2006-02-13 03:30:00,102.057,102.07,101.96,102.02,532110946.0
2006-02-13 03:45:00,102.03,102.055,102.005,102.035,729682502.0
2006-02-13 04:00:00,102.035,102.045,101.995,102.04,950026026.0
2006-02-13 04:15:00,102.04,102.052,101.995,102.052,1251573946.0
2006-02-13 04:30:00,102.052,102.1,101.986,102.082,1047941410.0
2006-02-13 04:45:00,102.095,102.171,102.06,102.112,904302368.0
2006-02-13 05:00:00,102.107,102.135,102.035,102.073,1139523916.0
2006-02-13 05:15:00,102.085,102.107,102.015,102.08,1060336742.0
2006-02-13 05:30:00,102.075,102.27,102.075,102.145,738181161.0
2006-02-13 05:45:00,102.145,102.197,102.135,102.17,1762121636.0
2006-02-13 06:00:00,102.165,102.185,102.095,102.155,1275686063.0
2006-02-13 06:15:00,102.155,102.165,102.085,102.113,1015675599.0
2006-02-13 06:30:00,102.125,102.175,102.107,102.125,887494492.0
2006-02-13 06:45:00,102.117,102.175,102.107,102.175,1398180673.0
2006-02-13 07:00:00,102.18,102.18,102.115,102.16,1034541063.0
2006-02-13 07:15:00,102.17,102.21,102.15,102.21,1354501528.0
2006-02-13 07:30:00,102.205,102.265,102.16,102.235,1533195331.0
2006-02-13 07:45:00,102.235,102.262,102.207,102.233,1326139485.0
2006-02-13 08:00:00,102.24,102.251,102.145,102.17,1073766996.0
2006-02-13 08:15:00,102.17,102.172,102.11,102.13,1456426478.0
2006-02-13 08:30:00,102.133,102.187,102.11,102.13,1822769501.0
2006-02-13 08:45:00,102.127,102.135,102.063,102.098,793627238.0
2006-02-13 09:00:00,102.097,102.097,102.045,102.085,1433900191.0
2006-02-13 09:15:00,102.095,102.16,102.042,102.12,1438517559.0
2006-02-13 09:30:00,102.112,102.118,101.98,102.09,891333202.0
2006-02-13 09:45:00,102.083,102.145,102.027,102.145,1347234657.0
2006-02-13 10:00:00,102.135,102.221,102.089,102.215,1420171220.0
2006-02-13 10:15:00,102.213,102.23,102.154,102.195,1751052998.0
2006-02-13 10:30:00,102.2,102.205,102.037,102.135,1926513505.0
2006-02-13 10:45:00,102.14,102.2,102.095,102.195,1515642673.0
2006-02-13 11:00:00,102.192,102.197,102.122,102.195,1299489744.0
2006-02-13 11:15:00,102.185,102.392,102.185,102.295,1137556391.0
2006-02-13 11:30:00,102.3,102.337,102.218,102.265,1102994692.0
2006-02-13 11:45:00,102.22,102.28,102.179,102.18,688080526.0
2006-02-13 12:00:00,102.182,102.33,102.135,102.28,1552509863.0
2006-02-13 12:15:00,102.282,102.308,102.165,102.21,1167887679.0
2006-02-13 12:30:00,102.21,102.214,102.12,102.12,876164256.0
2006-02-13 12:45:00,102.12,102.18,102.065,102.065,1322207152.0
2006-02-13 13:00:00,102.125,102.21,102.095,102.205,1294875874.0
2006-02-13 13:15:00,102.205,102.298,102.15,102.28,857791316.0
2006-02-13 13:30:00,102.283,102.322,102.268,102.28,842554747.0
2006-02-13 13:45:00,102.285,102.367,102.225,102.24,1026655228.0
2006-02-13 14:00:00,102.245,102.295,102.118,102.18,1878619895.0
2006-02-13 14:15:00,102.135,102.22,102.135,102.17,1253548674.0
2006-02-13 14:30:00,102.158,102.205,101.973,102.025,1241405895.0
2006-02-13 14:45:00,102.01,102.05,101.913,102.048,1287899719.0
2006-02-13 15:00:00,102.045,102.115,102.008,102.11,1157608709.0
2006-02-13 15:15:00,102.1,102.115,102.045,102.057,927529542.0
2006-02-13 15:30:00,102.065,102.185,101.985,102.007,989189193.0
2006-02-13 15:45:00,102.005,102.088,101.993,102.023,1399123640.0
2006-02-13 16:00:00,102.03,102.183,102.0,102.18,1442754596.0
2006-02-13 16:15:00,102.18,102.205,102.065,102.11,1328702139.0
2006-02-13 16:30:00,102.115,102.305,102.082,102.29,1300334560.0
2006-02-13 16:45:00,102.283,102.283,102.065,102.07,1739584740.0
2006-02-13 17:00:00,102.08,102.13,102.02,102.085,1242894452.0
2006-02-13 17:15:00,102.085,102.148,102.0,102.045,1290387785.0
2006-02-13 17:30:00,102.06,102.06,101.815,101.915,816798428.0
2006-02-13 17:45:00,101.92,101.947,101.845,101.913,1005989077.0
2006-02-13 18:00:00,101.913,101.92,101.823,101.837,1437426623.0
2006-02-13 18:15:00,101.838,101.9,101.8,101.88,1228303256.0
2006-02-13 18:30:00,101.87,101.935,101.835,101.905,1357582721.0
2006-02-13 18:45:00,101.915,101.915,101.783,101.815,1863705308.0
2006-02-13 19:00:00,101.815,101.915,101.785,101.875,1093796575.0
2006-02-13 19:15:00,101.865,101.905,101.836,101.885,1288954515.0
2006-02-13 19:30:00,101.885,101.897,101.782,101.827,1457936856.0
2006-02-13 19:45:00,101.82,101.855,101.778,101.835,1301692268.0
2006-02-13 20:00:00,101.835,101.884,101.815,101.853,749146384.0
2006-02-13 20:15:00,101.855,101.856,101.777,101.825,967033030.0
2006-02-13 20:30:00,101.815,101.851,101.683,101.75,1343045676.0
2006-02-13 20:45:00,101.748,101.776,101.734,101.74,1028742761.0
2006-02-13 21:00:00,101.73,101.766,101.715,101.75,1013073138.0
2006-02-13 21:15:00,101.747,101.825,101.715,101.825,1232772656.0
2006-02-13 21:30:00,101.81,101.89,101.785,101.873,1807106718.0
2006-02-13 21:45:00,101.875,101.94,101.84,101.94,735210530.0
2006-02-13 22:00:00,101.935,101.954,101.855,101.89,1121656004.0
2006-02-13 22:15:00,101.89,101.91,101.865,101.868,1505280089.0
2006-02-13 22:30:00,101.87,101.903,101.837,101.86,1415847768.0
2006-02-13 22:45:00,101.855,101.86,101.805,101.825,968645926.0
2006-02-13 23:00:00,101.83,101.848,101.78,101.815,988073158.0
2006-02-13 23:15:00,101.82,101.825,101.773,101.81,1157991843.0
2006-02-13 23:30:00,101.81,101.883,101.793,101.845,1077961125.0
2006-02-13 23:45:00,101.843,101.932,101.843,101.915,1215173268.0
2006-02-14 00:00:00,101.903,101.91,101.9,101.905,130000232.0
2006-02-14 00:30:00,101.9,101.9,101.86,101.887,399124610.0
2006-02-14 00:45:00,101.89,101.893,101.86,101.865,790896096.0
2006-02-14 01:00:00,101.863,101.885,101.798,101.81,1188421349.0
2006-02-14 01:15:00,101.802,101.814,101.62,101.713,907108087.0
2006-02-14 01:30:00,101.715,101.731,101.615,101.693,1191354125.0
2006-02-14 01:45:00,101.695,101.76,101.65,101.715,1242413939.0
2006-02-14 02:00:00,101.715,101.758,101.635,101.745,1287766712.0
2006-02-14 02:15:00,101.743,101.743,101.62,101.665,1226296645.0
2006-02-14 02:30:00,101.663,101.7,101.495,101.542,894643355.0
2006-02-14 02:45:00,101.55,101.663,101.538,101.633,1205243776.0
2006-02-14 03:00:00,101.635,101.65,101.56,101.6,742652631.0
2006-02-14 03:15:00,101.597,101.605,101.565,101.6,355860527.0
2006-02-14 03:30:00,101.61,101.61,101.55,101.577,397294178.0
2006-02-14 03:45:00,101.585,101.605,101.51,101.523,710518075.0
2006-02-14 04:00:00,101.535,101.542,101.473,101.473,1197164736.0
2006-02-14 04:15:00,101.475,101.538,101.46,101.52,1070276536.0
2006-02-14 04:30:00,101.52,101.589,101.5,101.55,1139820150.0
2006-02-14 04:45:00,101.545,101.62,101.53,101.6,1017088054.0
2006-02-14 05:00:00,101.595,101.605,101.555,101.585,968368967.0
2006-02-14 05:15:00,101.59,101.61,101.537,101.54,1403778119.0
2006-02-14 05:30:00,101.538,101.565,101.528,101.54,1525451265.0
2006-02-14 05:45:00,101.54,101.553,101.485,101.545,1114615287.0
2006-02-14 06:00:00,101.55,101.55,101.46,101.515,739934461.0
2006-02-14 06:15:00,101.513,101.555,101.485,101.54,1755081384.0
2006-02-14 06:30:00,101.555,101.619,101.53,101.597,1198668984.0
2006-02-14 06:45:00,101.6,101.608,101.545,101.58,1014788894.0
2006-02-14 07:00:00,101.59,101.606,101.559,101.578,1028297581.0
2006-02-14 07:15:00,101.58,101.613,101.535,101.545,1370469706.0
2006-02-14 07:30:00,101.555,101.585,101.465,101.585,970117578.0
2006-02-14 07:45:00,101.583,101.595,101.505,101.545,746363799.0
2006-02-14 08:00:00,101.545,101.57,101.455,101.47,1302480433.0
2006-02-14 08:15:00,101.477,101.477,101.37,101.425,1389351494.0
2006-02-14 08:30:00,101.425,101.465,101.305,101.315,1310211064.0
2006-02-14 08:45:00,101.325,101.38,101.305,101.365,1059098343.0
2006-02-14 09:00:00,101.365,101.38,101.29,101.375,1923899845.0
2006-02-14 09:15:00,101.365,101.395,101.314,101.37,1333912813.0
2006-02-14 09:30:00,101.38,101.38,101.28,101.358,1242833469.0
2006-02-14 09:45:00,101.357,101.451,101.35,101.423,1398662945.0
2006-02-14 10:00:00,101.423,101.462,101.341,101.38,1003145544.0
2006-02-14 10:15:00,101.375,101.4,101.318,101.32,820719986.0
2006-02-14 10:30:00,101.305,101.395,101.275,101.375,1286471525.0
2006-02-14 10:45:00,101.375,101.57,101.332,101.5,1263616621.0
2006-02-14 11:00:00,101.49,101.63,101.49,101.613,1761869613.0
2006-02-14 11:15:00,101.62,101.645,101.565,101.575,1303330348.0
2006-02-14 11:30:00,101.57,101.645,101.497,101.51,1277783799.0
2006-02-14 11:45:00,101.51,101.66,101.49,101.66,1370313095.0
2006-02-14 12:00:00,101.653,101.653,101.56,101.565,1411707159.0
2006-02-14 12:15:00,101.567,101.62,101.545,101.585,950567233.0
2006-02-14 12:30:00,101.577,101.646,101.577,101.63,945195768.0
2006-02-14 12:45:00,101.625,101.665,101.56,101.595,1174974504.0
2006-02-14 13:00:00,101.598,101.628,101.55,101.58,1273200504.0
2006-02-14 13:15:00,101.595,101.595,101.485,101.508,1251926737.0
2006-02-14 13:30:00,101.52,101.545,101.445,101.445,1244624471.0
2006-02-14 13:45:00,101.49,101.537,101.456,101.525,1776488788.0
2006-02-14 14:00:00,101.52,101.547,101.4,101.455,1002061440.0
2006-02-14 14:15:00,101.45,101.5,101.41,101.413,842016632.0
2006-02-14 14:30:00,101.41,101.438,101.296,101.335,836497925.0
2006-02-14 14:45:00,101.335,101.372,101.2,101.255,1300931999.0
2006-02-14 15:00:00,101.195,101.255,101.14,101.21,1350362064.0
2006-02-14 15:15:00,101.21,101.243,101.133,101.19,859988714.0
2006-02-14 15:30:00,101.19,101.51,101.175,101.332,1224866812.0
2006-02-14 15:45:00,101.33,101.355,101.195,101.262,1516600382.0
2006-02-14 16:00:00,101.26,101.493,101.21,101.44,707623184.0
2006-02-14 16:15:00,101.485,101.63,101.431,101.63,1060441926.0
2006-02-14 16:30:00,101.625,101.64,101.485,101.585,1145013327.0
2006-02-14 16:45:00,101.595,101.635,101.513,101.562,1318369828.0
2006-02-14 17:00:00,101.565,101.625,101.495,101.6,1536185297.0
2006-02-14 17:15:00,101.595,101.675,101.555,101.6,1975398529.0
2006-02-14 17:30:00,101.595,101.65,101.54,101.603,1746968577.0
2006-02-14 17:45:00,101.605,101.68,101.593,101.645,1428535250.0
2006-02-14 18:00:00,101.655,101.72,101.615,101.653,1345331419.0
2006-02-14 18:15:00,101.66,101.7,101.595,101.602,879555371.0
2006-02-14 18:30:00,101.61,101.635,101.54,101.605,1495207557.0
2006-02-14 18:45:00,101.605,101.68,101.593,101.667,1413380342.0
2006-02-14 19:00:00,101.668,101.7,101.614,101.667,798864039.0
2006-02-14 19:15:00,101.67,101.724,101.625,101.683,1805908470.0
2006-02-14 19:30:00,101.68,101.705,101.652,101.68,1487962216.0
2006-02-14 19:45:00,101.68,102.06,101.655,102.06,1056048603.0
2006-02-14 20:00:00,102.053,102.1,101.94,101.985,1366241371.0
2006-02-14 20:15:00,101.985,102.003,101.87,101.925,1591627083.0
2006-02-14 20:30:00,101.93,102.003,101.898,101.96,1367326575.0
2006-02-14 20:45:00,101.95,101.95,101.854,101.89,1019308124.0
2006-02-14 21:00:00,101.885,101.896,101.827,101.857,1385466262.0
2006-02-14 21:15:00,101.865,101.875,101.81,101.845,926955568.0
2006-02-14 21:30:00,101.833,101.877,101.795,101.825,1003995106.0
2006-02-14 21:45:00,101.825,101.845,101.753,101.815,1299136515.0
2006-02-14 22:00:00,101.82,101.85,101.735,101.815,1712745363.0
2006-02-14 22:15:00,101.815,101.84,101.76,101.795,704710553.0
2006-02-14 22:30:00,101.79,101.808,101.683,101.745,987238405.0
2006-02-14 22:45:00,101.733,101.76,101.672,101.727,1117955445.0
2006-02-14 23:00:00,101.732,101.776,101.7,101.735,904003824.0
2006-02-14 23:15:00,101.732,101.756,101.675,101.722,1040189216.0
2006-02-14 23:30:00,101.722,101.77,101.695,101.76,1240786673.0
2006-02-14 23:45:00,101.76,101.8,101.71,101.765,974222514.0
2006-02-15 00:00:00,101.765,101.77,101.755,101.763,306081539.0
2006-02-15 00:30:00,101.77,101.78,101.727,101.765,481005440.0
2006-02-15 00:45:00,101.763,101.83,101.755,101.803,968046810.0
2006-02-15 01:00:00,101.803,101.904,101.766,101.885,2154027315.0
2006-02-15 01:15:00,101.88,101.925,101.836,101.905,1508646740.0
2006-02-15 01:30:00,101.903,101.967,101.875,101.91,1145776691.0
2006-02-15 01:45:00,101.91,101.95,101.885,101.893,1039782994.0
2006-02-15 02:00:00,101.893,101.93,101.824,101.93,1041268887.0
2006-02-15 02:15:00,101.93,101.937,101.775,101.833,1103770031.0
2006-02-15 02:30:00,101.835,101.926,101.795,101.9,1494158889.0
2006-02-15 02:45:00,101.905,101.98,101.825,101.913,2115711609.0
2006-02-15 03:00:00,101.913,101.928,101.86,101.913,940312999.0
2006-02-15 03:15:00,101.915,101.95,101.9,101.92,455901583.0
2006-02-15 03:30:00,101.92,101.925,101.86,101.88,452899398.0
2006-02-15 03:45:00,101.885,101.955,101.845,101.955,839404035.0
2006-02-15 04:00:00,101.955,101.972,101.862,101.88,978515526.0
2006-02-15 04:15:00,101.88,101.93,101.865,101.882,1252828159.0
2006-02-15 04:30:00,101.882,101.95,101.865,101.912,1022657786.0
2006-02-15 04:45:00,101.915,101.937,101.885,101.922,894389901.0
2006-02-15 05:00:00,101.917,101.96,101.89,101.933,1154763717.0
2006-02-15 05:15:00,101.945,101.96,101.89,101.96,908047580.0
2006-02-15 05:30:00,101.965,101.969,101.885,101.895,709667421.0
2006-02-15 05:45:00,101.895,101.901,101.86,101.88,1660527533.0
2006-02-15 06:00:00,101.875,101.881,101.795,101.835,1309954069.0
2006-02-15 06:15:00,101.835,101.895,101.825,101.883,1001213865.0
2006-02-15 06:30:00,101.895,101.895,101.819,101.825,913504155.0
2006-02-15 06:45:00,101.817,101.843,101.795,101.795,1364413640.0
2006-02-15 07:00:00,101.8,101.834,101.759,101.8,1037870113.0
2006-02-15 07:15:00,101.81,101.864,101.8,101.85,1353374479.0
2006-02-15 07:30:00,101.845,101.87,101.8,101.835,1671412610.0
2006-02-15 07:45:00,101.835,101.855,101.798,101.833,1361004576.0
2006-02-15 08:00:00,101.84,101.924,101.84,101.9,1063284624.0
2006-02-15 08:15:00,101.9,101.915,101.875,101.88,1441923042.0
2006-02-15 08:30:00,101.883,101.89,101.825,101.87,1851501381.0
2006-02-15 08:45:00,101.867,101.938,101.848,101.898,797228937.0
2006-02-15 09:00:00,101.897,101.915,101.785,101.825,1416814444.0
2006-02-15 09:15:00,101.835,101.9,101.771,101.89,1452534300.0
2006-02-15 09:30:00,101.882,101.94,101.835,101.91,878582095.0
2006-02-15 09:45:00,101.903,101.945,101.849,101.885,1343282830.0
2006-02-15 10:00:00,101.885,101.934,101.865,101.905,1443003683.0
2006-02-15 10:15:00,101.903,101.914,101.785,101.785,1795563077.0
2006-02-15 10:30:00,101.79,101.825,101.763,101.775,1947040786.0
2006-02-15 10:45:00,101.78,101.83,101.737,101.805,1512071567.0
2006-02-15 11:00:00,101.802,101.865,101.75,101.825,1347128038.0
2006-02-15 11:15:00,101.815,101.836,101.75,101.825,1146200769.0
2006-02-15 11:30:00,101.83,101.835,101.77,101.815,1099334660.0
2006-02-15 11:45:00,101.77,101.85,101.765,101.83,696165184.0
2006-02-15 12:00:00,101.832,101.87,101.783,101.79,1508909185.0
2006-02-15 12:15:00,101.792,101.805,101.725,101.78,1220023727.0
2006-02-15 12:30:00,101.78,101.87,101.715,101.87,863567939.0
2006-02-15 12:45:00,101.87,101.9,101.795,101.795,1341919367.0
2006-02-15 13:00:00,101.855,101.855,101.765,101.775,1283553786.0
2006-02-15 13:15:00,101.775,101.802,101.69,101.78,828326307.0
2006-02-15 13:30:00,101.783,101.83,101.777,101.8,825291856.0
2006-02-15 13:45:00,101.805,101.835,101.735,101.81,1024737037.0
2006-02-15 14:00:00,101.815,101.905,101.81,101.89,1818835464.0
2006-02-15 14:15:00,101.845,101.955,101.845,101.93,1275980752.0
2006-02-15 14:30:00,101.918,101.962,101.89,101.915,1290311040.0
2006-02-15 14:45:00,101.9,101.905,101.82,101.828,1297379062.0
2006-02-15 15:00:00,101.825,101.892,101.787,101.865,1203263179.0
2006-02-15 15:15:00,101.87,101.905,101.842,101.847,966388369.0
2006-02-15 15:30:00,101.855,101.866,101.645,101.677,920943688.0
2006-02-15 15:45:00,101.685,101.797,101.685,101.743,1402556232.0
2006-02-15 16:00:00,101.75,101.775,101.347,101.4,1385287857.0
2006-02-15 16:15:00,101.39,101.587,101.311,101.53,1272214616.0
2006-02-15 16:30:00,101.535,101.63,101.455,101.56,1303429278.0
2006-02-15 16:45:00,101.553,101.653,101.492,101.5,1755562702.0
2006-02-15 17:00:00,101.51,101.638,101.395,101.455,1254708116.0
2006-02-15 17:15:00,101.455,101.555,101.305,101.515,1329372064.0
2006-02-15 17:30:00,101.53,101.825,101.5,101.825,849418447.0
2006-02-15 17:45:00,101.83,101.836,101.71,101.813,1015281424.0
2006-02-15 18:00:00,101.755,101.833,101.695,101.797,1354643082.0
2006-02-15 18:15:00,101.798,101.99,101.74,101.96,1236178105.0
2006-02-15 18:30:00,101.95,102.13,101.95,102.065,1345523975.0
2006-02-15 18:45:00,102.075,102.325,102.06,102.145,1842064240.0
2006-02-15 19:00:00,102.145,102.205,102.035,102.055,1087047816.0
2006-02-15 19:15:00,102.045,102.053,101.79,101.825,1309993325.0
2006-02-15 19:30:00,101.825,101.925,101.772,101.807,1340043985.0
2006-02-15 19:45:00,101.8,101.884,101.766,101.825,1366854130.0
2006-02-15 20:00:00,101.825,101.858,101.745,101.793,711449056.0
2006-02-15 20:15:00,101.795,101.85,101.782,101.825,963631132.0
2006-02-15 20:30:00,101.815,101.86,101.751,101.84,1357686426.0
2006-02-15 20:45:00,101.838,101.895,101.78,101.89,1048700395.0
2006-02-15 21:00:00,101.88,101.907,101.805,101.87,1027709305.0
2006-02-15 21:15:00,101.867,101.875,101.801,101.855,1177051866.0
2006-02-15 21:30:00,101.84,101.885,101.782,101.823,1761845295.0
2006-02-15 21:45:00,101.825,101.913,101.79,101.79,733352389.0
2006-02-15 22:00:00,101.785,101.862,101.782,101.85,1114521719.0
2006-02-15 22:15:00,101.85,101.891,101.818,101.818,1501027086.0
2006-02-15 22:30:00,101.82,101.845,101.78,101.79,1388440404.0
2006-02-15 22:45:00,101.785,101.82,101.725,101.725,967945365.0
2006-02-15 23:00:00,101.73,101.76,101.69,101.735,1003355056.0
2006-02-15 23:15:00,101.74,101.755,101.707,101.73,1129723246.0
2006-02-15 23:30:00,101.73,101.832,101.69,101.805,1084353139.0
2006-02-15 23:45:00,101.803,101.905,101.803,101.905,1215557557.0
2006-02-16 00:00:00,101.893,101.9,101.89,101.895,122979507.0
2006-02-16 01:00:00,101.893,101.893,101.775,101.82,1192537721.0
2006-02-16 01:15:00,101.812,101.82,101.74,101.793,901689352.0
2006-02-16 01:30:00,101.795,101.851,101.77,101.813,1222546101.0
2006-02-16 01:45:00,101.815,101.893,101.795,101.855,1265428517.0
2006-02-16 02:00:00,101.855,101.857,101.76,101.825,1298157060.0
2006-02-16 02:15:00,101.823,101.917,101.798,101.875,1233635381.0
2006-02-16 02:30:00,101.873,101.91,101.77,101.802,887644201.0
2006-02-16 02:45:00,101.81,101.925,101.79,101.913,1207699843.0
2006-02-16 03:00:00,101.913,101.921,101.785,101.815,2051756590.0
2006-02-16 03:15:00,101.81,101.825,101.735,101.775,1479335486.0
2006-02-16 03:30:00,101.773,101.785,101.715,101.765,1062970410.0
2006-02-16 03:45:00,101.76,101.775,101.705,101.753,980248354.0
2006-02-16 04:00:00,101.765,101.775,101.71,101.763,1227050379.0
2006-02-16 04:15:00,101.765,101.77,101.695,101.74,1068545771.0
2006-02-16 04:30:00,101.74,101.84,101.727,101.83,1130918676.0
2006-02-16 04:45:00,101.825,101.852,101.79,101.84,1021166558.0
2006-02-16 05:00:00,101.835,101.876,101.815,101.845,970666917.0
2006-02-16 05:15:00,101.85,101.92,101.835,101.87,1393924646.0
2006-02-16 05:30:00,101.868,101.892,101.795,101.82,1510477154.0
2006-02-16 05:45:00,101.82,101.85,101.773,101.825,1127015151.0
2006-02-16 06:00:00,101.83,101.87,101.75,101.855,750370261.0
2006-02-16 06:15:00,101.853,101.859,101.74,101.77,1773442379.0
2006-02-16 06:30:00,101.785,101.788,101.727,101.727,1151832550.0
2006-02-16 06:45:00,101.73,101.753,101.665,101.7,988351795.0
2006-02-16 07:00:00,101.71,101.715,101.68,101.698,1020198720.0
2006-02-16 07:15:00,101.7,101.73,101.645,101.705,1401993727.0
2006-02-16 07:30:00,101.715,101.727,101.677,101.685,962139167.0
2006-02-16 07:45:00,101.683,101.715,101.635,101.655,720893818.0
2006-02-16 08:00:00,101.655,101.715,101.62,101.7,1319722701.0
2006-02-16 08:15:00,101.707,101.714,101.655,101.705,1355291111.0
2006-02-16 08:30:00,101.705,101.77,101.665,101.745,1318405387.0
2006-02-16 08:45:00,101.755,101.8,101.735,101.785,1076122261.0
2006-02-16 09:00:00,101.785,101.794,101.698,101.705,1898236089.0
2006-02-16 09:15:00,101.695,101.756,101.67,101.71,1366963577.0
2006-02-16 09:30:00,101.72,101.763,101.675,101.718,1196654685.0
2006-02-16 09:45:00,101.717,101.733,101.66,101.675,1375971918.0
2006-02-16 10:00:00,101.723,101.741,101.645,101.69,1042238434.0
2006-02-16 10:15:00,101.685,101.71,101.602,101.64,851697773.0
2006-02-16 10:30:00,101.625,101.733,101.588,101.685,1317914898.0
2006-02-16 10:45:00,101.685,101.715,101.623,101.64,1208804046.0
2006-02-16 11:00:00,101.63,101.733,101.63,101.723,1688968624.0
2006-02-16 11:15:00,101.73,101.771,101.685,101.765,1312996615.0
2006-02-16 11:30:00,101.76,101.796,101.69,101.75,1284146723.0
2006-02-16 11:45:00,101.75,101.773,101.66,101.77,1388709155.0
2006-02-16 12:00:00,101.763,101.835,101.76,101.785,1392524289.0
2006-02-16 12:15:00,101.787,101.865,101.765,101.865,912406329.0
2006-02-16 12:30:00,101.857,101.892,101.825,101.87,996543302.0
2006-02-16 12:45:00,101.865,101.89,101.822,101.875,1171956186.0
2006-02-16 13:00:00,101.878,101.9,101.77,101.88,1283456559.0
2006-02-16 13:15:00,101.895,101.905,101.83,101.838,1312055750.0
2006-02-16 13:30:00,101.85,101.88,101.773,101.775,1323666480.0
2006-02-16 13:45:00,101.82,101.878,101.79,101.865,1865578750.0
2006-02-16 14:00:00,101.86,101.877,101.76,101.815,1042791614.0
2006-02-16 14:15:00,101.81,101.901,101.795,101.863,821055820.0
2006-02-16 14:30:00,101.86,101.9,101.805,101.865,837501882.0
2006-02-16 14:45:00,101.865,101.95,101.845,101.945,1289834513.0
2006-02-16 15:00:00,101.885,101.967,101.83,101.92,1359018773.0
2006-02-16 15:15:00,101.92,101.995,101.887,101.96,844578201.0
2006-02-16 15:30:00,101.96,102.005,101.855,101.932,1223988292.0
2006-02-16 15:45:00,101.93,102.004,101.885,101.972,1510987030.0
2006-02-16 16:00:00,101.97,102.01,101.87,101.87,713959209.0
2006-02-16 16:15:00,101.915,101.993,101.879,101.96,1102389693.0
2006-02-16 16:30:00,101.955,102.015,101.815,101.925,1137503342.0
2006-02-16 16:45:00,101.935,101.981,101.877,101.922,1324421113.0
2006-02-16 17:00:00,101.925,101.99,101.853,101.97,1533712291.0
2006-02-16 17:15:00,101.965,102.025,101.89,101.91,1986652305.0
2006-02-16 17:30:00,101.905,101.958,101.736,101.773,1841286392.0
2006-02-16 17:45:00,101.775,101.847,101.655,101.655,1427973414.0
2006-02-16 18:00:00,101.645,101.7,101.59,101.643,1340658589.0
2006-02-16 18:15:00,101.65,101.7,101.59,101.642,885046037.0
2006-02-16 18:30:00,101.65,101.72,101.598,101.675,1423369905.0
2006-02-16 18:45:00,101.665,101.81,101.632,101.777,1448883126.0
2006-02-16 19:00:00,101.778,101.89,101.745,101.777,813061032.0
2006-02-16 19:15:00,101.78,101.895,101.734,101.823,1877759604.0
2006-02-16 19:30:00,101.82,101.845,101.7,101.72,1457629495.0
2006-02-16 19:45:00,101.72,101.74,101.635,101.67,1062055110.0
2006-02-16 20:00:00,101.663,101.75,101.64,101.685,1320300084.0
2006-02-16 20:15:00,101.685,101.75,101.66,101.715,1609648257.0
2006-02-16 20:30:00,101.72,101.75,101.664,101.7,1357590094.0
2006-02-16 20:45:00,101.69,101.712,101.64,101.67,1025040388.0
2006-02-16 21:00:00,101.665,101.69,101.602,101.607,1365305631.0
2006-02-16 21:15:00,101.615,101.76,101.563,101.755,905972558.0
2006-02-16 21:30:00,101.743,101.743,101.665,101.695,992676536.0
2006-02-16 21:45:00,101.695,101.78,101.645,101.735,1303872564.0
2006-02-16 22:00:00,101.74,101.793,101.72,101.765,1546750272.0
2006-02-16 22:15:00,101.765,101.78,101.703,101.765,723016889.0
2006-02-16 22:30:00,101.76,101.77,101.667,101.715,840881533.0
2006-02-16 22:45:00,101.703,101.703,101.585,101.617,1128390058.0
2006-02-16 23:00:00,101.622,101.67,101.54,101.565,894530213.0
2006-02-16 23:15:00,101.562,101.585,101.505,101.532,1017361104.0
2006-02-16 23:30:00,101.532,101.635,101.523,101.57,1273473002.0
2006-02-16 23:45:00,101.57,101.63,101.55,101.585,991736287.0
2006-02-17 00:00:00,101.585,101.59,101.575,101.583,371957634.0
2006-02-17 00:45:00,101.578,101.58,101.525,101.563,758493346.0
2006-02-17 01:00:00,101.563,101.627,101.513,101.615,2099565709.0
2006-02-17 01:15:00,101.61,101.648,101.555,101.575,1499694273.0
2006-02-17 01:30:00,101.573,101.59,101.495,101.55,1102320946.0
2006-02-17 01:45:00,101.55,101.55,101.347,101.503,1059367538.0
2006-02-17 02:00:00,101.505,101.683,101.455,101.64,987221537.0
2006-02-17 02:15:00,101.64,101.676,101.55,101.652,1284347563.0
2006-02-17 02:30:00,101.652,101.665,101.565,101.662,1035825636.0
2006-02-17 02:45:00,101.665,101.87,101.66,101.822,914629142.0
2006-02-17 03:00:00,101.817,101.99,101.792,101.863,1102917978.0
2006-02-17 03:15:00,101.875,101.953,101.772,101.93,688479811.0
2006-02-17 03:30:00,101.935,102.1,101.925,102.075,670169679.0
2006-02-17 03:45:00,102.075,102.12,102.0,102.07,1041067193.0
2006-02-17 04:00:00,102.065,102.12,101.928,101.975,1289068839.0
2006-02-17 04:15:00,101.975,102.02,101.91,101.973,948628288.0
2006-02-17 04:30:00,101.985,102.015,101.92,101.955,953314283.0
2006-02-17 04:45:00,101.947,102.01,101.938,101.985,1346539448.0
2006-02-17 05:00:00,101.99,102.015,101.943,102.0,1046318264.0
2006-02-17 05:15:00,102.01,102.035,101.945,101.98,1373488656.0
2006-02-17 05:30:00,101.975,102.027,101.922,101.985,1600564348.0
2006-02-17 05:45:00,101.985,101.99,101.925,101.933,1313878462.0
2006-02-17 06:00:00,101.94,101.953,101.845,101.89,1074291525.0
2006-02-17 06:15:00,101.89,101.903,101.875,101.88,1485109509.0
2006-02-17 06:30:00,101.883,101.97,101.861,101.96,1877864337.0
2006-02-17 06:45:00,101.957,101.964,101.889,101.938,805067493.0
2006-02-17 07:00:00,101.937,101.952,101.902,101.925,1434244504.0
2006-02-17 07:15:00,101.935,101.953,101.895,101.91,1434406105.0
2006-02-17 07:30:00,101.902,101.924,101.842,101.88,902695224.0
2006-02-17 07:45:00,101.873,101.96,101.807,101.915,1331866450.0
2006-02-17 08:00:00,101.905,102.093,101.905,102.075,1422773819.0
2006-02-17 08:15:00,102.073,102.113,101.97,101.985,1796738241.0
2006-02-17 08:30:00,101.99,102.035,101.967,102.015,1900710350.0
2006-02-17 08:45:00,102.02,102.02,101.896,101.975,1459652653.0
2006-02-17 09:00:00,101.972,102.045,101.84,101.875,1341698792.0
2006-02-17 09:15:00,101.865,101.929,101.77,101.905,1144215379.0
2006-02-17 09:30:00,101.91,101.975,101.885,101.935,1082207036.0
2006-02-17 09:45:00,101.89,101.947,101.84,101.86,735291023.0
2006-02-17 10:00:00,101.862,102.045,101.805,101.95,1514589969.0
2006-02-17 10:15:00,101.952,102.0,101.865,101.98,1256450812.0
2006-02-17 10:30:00,101.98,102.089,101.962,102.07,849175241.0
2006-02-17 10:45:00,102.07,102.185,102.044,102.125,1403037191.0
2006-02-17 11:00:00,102.185,102.29,102.175,102.205,1277449004.0
2006-02-17 11:15:00,102.205,102.3,102.151,102.21,821576778.0
2006-02-17 11:30:00,102.213,102.395,102.178,102.39,817286830.0
2006-02-17 11:45:00,102.395,102.47,102.263,102.3,1023434934.0
2006-02-17 12:00:00,102.305,102.344,102.224,102.3,1908672479.0
2006-02-17 12:15:00,102.255,102.341,102.23,102.34,1378377677.0
2006-02-17 12:30:00,102.328,102.385,102.29,102.385,1364447589.0
2006-02-17 12:45:00,102.37,102.405,102.225,102.268,1234623631.0
2006-02-17 13:00:00,102.28,102.345,102.256,102.325,1186582072.0
2006-02-17 13:15:00,102.33,102.535,102.33,102.477,977454584.0
2006-02-17 13:30:00,102.485,102.693,102.485,102.637,916937688.0
2006-02-17 13:45:00,102.635,102.687,102.58,102.613,1352412280.0
2006-02-17 14:00:00,102.62,102.843,102.605,102.78,1413950421.0
2006-02-17 14:15:00,102.78,102.807,102.665,102.76,1295066948.0
2006-02-17 14:30:00,102.765,102.771,102.663,102.71,1276589116.0
2006-02-17 14:45:00,102.703,102.818,102.634,102.78,1742768531.0
2006-02-17 15:00:00,102.79,102.8,102.519,102.555,1212416206.0
2006-02-17 15:15:00,102.555,102.608,102.475,102.495,1325951790.0
2006-02-17 15:30:00,102.51,102.595,102.435,102.475,862636415.0
2006-02-17 15:45:00,102.48,102.567,102.41,102.533,1053389406.0
2006-02-17 16:00:00,102.485,102.637,102.485,102.637,1404252921.0
2006-02-17 16:15:00,102.638,102.715,102.61,102.71,1229228253.0
2006-02-17 16:30:00,102.7,102.782,102.63,102.645,1331824033.0
2006-02-17 16:45:00,102.655,102.731,102.535,102.725,1980620929.0
2006-02-17 17:00:00,102.725,102.935,102.668,102.855,1086693483.0
2006-02-17 17:15:00,102.845,102.933,102.797,102.865,1302512658.0
2006-02-17 17:30:00,102.865,102.901,102.785,102.807,1358638248.0
2006-02-17 17:45:00,102.8,102.918,102.77,102.865,1338064791.0
2006-02-17 18:00:00,102.865,102.89,102.775,102.813,722000441.0
2006-02-17 18:15:00,102.815,102.84,102.68,102.745,972428135.0
2006-02-17 18:30:00,102.735,102.745,102.617,102.66,1377352186.0
2006-02-17 18:45:00,102.658,102.793,102.652,102.76,1011338281.0
2006-02-17 19:00:00,102.75,102.813,102.663,102.71,986880029.0
2006-02-17 19:15:00,102.707,102.83,102.707,102.805,1142272852.0
2006-02-17 19:30:00,102.79,102.834,102.685,102.743,1800648839.0
2006-02-17 19:45:00,102.745,102.76,102.595,102.62,724364724.0
2006-02-17 20:00:00,102.615,102.695,102.56,102.56,1150032665.0
2006-02-17 20:15:00,102.56,102.635,102.493,102.578,1532529628.0
2006-02-17 20:30:00,102.58,102.72,102.565,102.63,1387148312.0
2006-02-17 20:45:00,102.625,102.65,102.59,102.615,967545498.0
2006-02-17 21:00:00,102.62,102.62,102.54,102.575,1019583800.0
2006-02-17 21:15:00,102.58,102.618,102.545,102.59,1133442666.0
2006-02-17 21:30:00,102.58,102.617,102.523,102.585,1096931836.0
2006-02-17 21:45:00,102.583,102.62,102.535,102.615,1215120405.0
2006-02-17 22:00:00,102.603,102.622,102.539,102.58,966669006.0
2006-02-17 22:15:00,102.585,102.636,102.551,102.623,1070720148.0
2006-02-17 22:30:00,102.625,102.64,102.557,102.57,1485327530.0
2006-02-17 22:45:00,102.575,102.635,102.532,102.633,2137970899.0
2006-02-17 23:00:00,102.633,102.647,102.585,102.63,1243407639.0
2006-02-17 23:15:00,102.622,102.635,102.58,102.623,886460577.0
2006-02-17 23:30:00,102.625,102.635,102.6,102.623,1273698781.0
2006-02-17 23:45:00,102.625,102.635,102.58,102.625,1301193394.0
2006-02-20 01:00:00,102.63,102.78,102.63,102.74,970605058.0
2006-02-20 01:15:00,102.745,102.745,102.695,102.735,1408137410.0
2006-02-20 01:30:00,102.73,102.752,102.66,102.675,1057216022.0
2006-02-20 01:45:00,102.675,102.706,102.607,102.64,903963708.0
2006-02-20 02:00:00,102.64,102.655,102.555,102.625,908126207.0
2006-02-20 02:15:00,102.625,102.67,102.592,102.635,1083595075.0
2006-02-20 02:30:00,102.635,102.735,102.635,102.705,1395664883.0
2006-02-20 02:45:00,102.7,102.71,102.557,102.557,1050710054.0
2006-02-20 03:00:00,102.562,102.598,102.523,102.565,873627927.0
2006-02-20 03:15:00,102.57,102.58,102.465,102.542,1023748427.0
2006-02-20 03:30:00,102.555,102.555,102.49,102.55,737858627.0
2006-02-20 03:45:00,102.545,102.615,102.539,102.595,630616383.0
2006-02-20 04:00:00,102.595,102.62,102.55,102.615,1268475327.0
2006-02-20 04:15:00,102.613,102.63,102.5,102.555,1264837502.0
2006-02-20 04:30:00,102.553,102.6,102.526,102.532,877061043.0
2006-02-20 04:45:00,102.54,102.57,102.463,102.483,1266519266.0
2006-02-20 05:00:00,102.483,102.533,102.433,102.505,2155074905.0
2006-02-20 05:15:00,102.5,102.578,102.465,102.555,1464733974.0
2006-02-20 05:30:00,102.553,102.615,102.515,102.615,1056818151.0
2006-02-20 05:45:00,102.61,102.625,102.575,102.613,977688402.0
2006-02-20 06:00:00,102.625,102.658,102.58,102.583,1179451895.0
2006-02-20 06:15:00,102.585,102.641,102.585,102.63,1107774230.0
2006-02-20 06:30:00,102.64,102.68,102.627,102.67,1155363874.0
2006-02-20 06:45:00,102.665,102.665,102.6,102.65,1011555547.0
2006-02-20 07:00:00,102.645,102.83,102.637,102.755,982225188.0
2006-02-20 07:15:00,102.76,102.76,102.687,102.69,1378178577.0
2006-02-20 07:30:00,102.688,102.7,102.638,102.7,1486778164.0
2006-02-20 07:45:00,102.7,102.765,102.635,102.765,1144434738.0
2006-02-20 08:00:00,102.77,102.788,102.726,102.755,713579691.0
2006-02-20 08:15:00,102.753,102.78,102.675,102.73,1830507471.0
2006-02-20 08:30:00,102.745,102.775,102.71,102.737,1144760572.0
2006-02-20 08:45:00,102.74,102.746,102.635,102.71,978925753.0
2006-02-20 09:00:00,102.72,102.72,102.626,102.678,1015537825.0
2006-02-20 09:15:00,102.68,102.725,102.575,102.615,1310567630.0
2006-02-20 09:30:00,102.625,102.635,102.53,102.615,945651638.0
2006-02-20 09:45:00,102.613,102.725,102.567,102.685,719070403.0
2006-02-20 10:00:00,102.685,102.695,102.63,102.66,1339534015.0
2006-02-20 10:15:00,102.667,102.721,102.658,102.685,1429988438.0
2006-02-20 10:30:00,102.685,102.72,102.635,102.675,1315085445.0
2006-02-20 10:45:00,102.685,102.735,102.635,102.685,1098273052.0
2006-02-20 11:00:00,102.685,102.74,102.682,102.725,1924599503.0
2006-02-20 11:15:00,102.715,102.76,102.662,102.72,1348942164.0
2006-02-20 11:30:00,102.73,102.74,102.655,102.728,1238486173.0
2006-02-20 11:45:00,102.727,102.757,102.645,102.645,1386315897.0
2006-02-20 12:00:00,102.693,102.715,102.635,102.67,1031204371.0
2006-02-20 12:15:00,102.665,102.7,102.625,102.68,856436156.0
2006-02-20 12:30:00,102.665,102.715,102.625,102.695,1332156484.0
2006-02-20 12:45:00,102.695,102.71,102.62,102.62,1180448787.0
2006-02-20 13:00:00,102.61,102.67,102.61,102.663,1677957028.0
2006-02-20 13:15:00,102.67,102.805,102.606,102.805,1283755772.0
2006-02-20 13:30:00,102.8,102.935,102.735,102.91,1265966810.0
2006-02-20 13:45:00,102.91,102.92,102.837,102.88,1402656305.0
2006-02-20 14:00:00,102.873,102.93,102.856,102.875,1331447487.0
2006-02-20 14:15:00,102.877,102.883,102.73,102.795,887118404.0
2006-02-20 14:30:00,102.787,102.81,102.735,102.77,966008556.0
2006-02-20 14:45:00,102.765,102.815,102.75,102.81,1155193118.0
2006-02-20 15:00:00,102.798,102.84,102.737,102.84,1221071203.0
2006-02-20 15:15:00,102.855,102.935,102.805,102.908,1357205550.0
2006-02-20 15:30:00,102.92,102.939,102.865,102.885,1366696313.0
2006-02-20 15:45:00,102.93,102.945,102.872,102.895,1884535422.0
2006-02-20 16:00:00,102.89,102.99,102.88,102.985,1012703056.0
2006-02-20 16:15:00,102.98,102.985,102.938,102.943,832326541.0
2006-02-20 16:30:00,102.94,103.005,102.878,102.915,815121056.0
2006-02-20 16:45:00,102.915,102.995,102.88,102.995,1315952816.0
2006-02-20 17:00:00,102.935,103.005,102.893,102.94,1407180554.0
2006-02-20 17:15:00,102.94,102.94,102.865,102.92,866670896.0
2006-02-20 17:30:00,102.92,102.931,102.85,102.852,1242258180.0
2006-02-20 17:45:00,102.85,102.95,102.85,102.932,1508919909.0
2006-02-20 18:00:00,102.93,102.962,102.865,102.89,740961240.0
2006-02-20 18:15:00,102.935,102.939,102.888,102.92,1068192148.0
2006-02-20 18:30:00,102.915,102.955,102.895,102.945,1120159751.0
2006-02-20 18:45:00,102.955,103.007,102.925,102.962,1310210913.0
2006-02-20 19:00:00,102.965,102.99,102.927,102.96,1440456984.0
2006-02-20 19:15:00,102.955,102.99,102.95,102.98,1790224414.0
2006-02-20 19:30:00,102.975,103.03,102.95,103.013,1804395114.0
2006-02-20 19:45:00,103.015,103.1,103.0,103.015,1381233061.0
2006-02-20 20:00:00,103.025,103.037,102.94,102.973,1311669154.0
2006-02-20 20:15:00,102.98,103.003,102.945,102.992,932097463.0
2006-02-20 20:30:00,103.0,103.0,102.92,102.935,1477534109.0
2006-02-20 20:45:00,102.925,102.938,102.875,102.897,1434441497.0
2006-02-20 21:00:00,102.898,102.965,102.835,102.957,816210860.0
2006-02-20 21:15:00,102.96,102.99,102.915,102.983,1839168896.0
2006-02-20 21:30:00,102.98,103.04,102.98,103.03,1475704487.0
2006-02-20 21:45:00,103.03,103.097,102.995,103.085,1108562549.0
2006-02-20 22:00:00,103.083,103.09,103.04,103.055,1347703836.0
2006-02-20 22:15:00,103.055,103.07,103.01,103.055,1611384258.0
2006-02-20 22:30:00,103.06,103.07,103.03,103.06,1397422351.0
2006-02-20 22:45:00,103.05,103.08,103.005,103.04,1047759146.0
2006-02-20 23:00:00,103.035,103.055,103.007,103.017,1356850611.0
2006-02-20 23:15:00,103.025,103.049,103.015,103.045,940615952.0
2006-02-20 23:30:00,103.033,103.045,102.995,103.035,938761569.0
2006-02-20 23:45:00,103.035,103.045,102.985,103.035,1263427475.0
2006-02-21 00:00:00,103.04,103.04,103.025,103.04,40713781.0
2006-02-21 00:30:00,103.035,103.035,102.995,102.995,18356343.0
2006-02-21 00:45:00,102.983,103.005,102.94,102.987,1084915415.0
2006-02-21 01:00:00,102.992,103.095,102.992,103.065,901205617.0
2006-02-21 01:15:00,103.062,103.11,103.026,103.072,1018224890.0
2006-02-21 01:30:00,103.072,103.116,103.053,103.1,1246246304.0
2006-02-21 01:45:00,103.1,103.135,103.038,103.115,988025309.0
2006-02-21 02:00:00,103.115,103.175,103.085,103.15,1007282782.0
2006-02-21 02:15:00,103.15,103.26,103.136,103.222,1248884318.0
2006-02-21 02:30:00,103.222,103.297,103.155,103.202,1016078867.0
2006-02-21 02:45:00,103.205,103.24,103.12,103.152,884498234.0
2006-02-21 03:00:00,103.147,103.17,103.087,103.123,1094781971.0
2006-02-21 03:15:00,103.135,103.223,103.125,103.205,1415565747.0
2006-02-21 03:30:00,103.198,103.23,103.155,103.168,291231141.0
2006-02-21 03:45:00,103.168,103.23,103.168,103.22,607061203.0
2006-02-21 04:00:00,103.215,103.22,103.145,103.215,1287759763.0
2006-02-21 04:15:00,103.215,103.263,103.195,103.233,953831399.0
2006-02-21 04:30:00,103.245,103.272,103.207,103.255,967431081.0
2006-02-21 04:45:00,103.247,103.29,103.247,103.275,1359261690.0
2006-02-21 05:00:00,103.28,103.28,103.179,103.23,1065841056.0
2006-02-21 05:15:00,103.24,103.281,103.215,103.23,1400255083.0
2006-02-21 05:30:00,103.225,103.235,103.17,103.195,1655847168.0
2006-02-21 05:45:00,103.195,103.22,103.16,103.183,1288307597.0
2006-02-21 06:00:00,103.185,103.221,103.145,103.21,1090190235.0
2006-02-21 06:15:00,103.21,103.22,103.185,103.19,1529512990.0
2006-02-21 06:30:00,103.193,103.245,103.187,103.23,1873435940.0
2006-02-21 06:45:00,103.227,103.24,103.135,103.208,808295825.0
2006-02-21 07:00:00,103.207,103.225,103.195,103.215,1432054491.0
2006-02-21 07:15:00,103.225,103.225,103.155,103.2,1468044000.0
2006-02-21 07:30:00,103.192,103.213,103.145,103.19,924859908.0
2006-02-21 07:45:00,103.183,103.254,103.165,103.195,1320237183.0
2006-02-21 08:00:00,103.185,103.28,103.16,103.255,1377898229.0
2006-02-21 08:15:00,103.253,103.305,103.197,103.305,1775759267.0
2006-02-21 08:30:00,103.31,103.31,103.235,103.265,1806590762.0
2006-02-21 08:45:00,103.27,103.305,103.235,103.265,1403445423.0
2006-02-21 09:00:00,103.262,103.335,103.2,103.255,1290983816.0
2006-02-21 09:15:00,103.245,103.25,103.158,103.175,1111829673.0
2006-02-21 09:30:00,103.18,103.215,103.1,103.215,1050343037.0
2006-02-21 09:45:00,103.17,103.22,103.104,103.22,749128380.0
2006-02-21 10:00:00,103.222,103.32,103.171,103.29,1514928901.0
2006-02-21 10:15:00,103.292,103.36,103.255,103.33,1204657830.0
2006-02-21 10:30:00,103.33,103.46,103.295,103.42,862646837.0
2006-02-21 10:45:00,103.42,103.42,103.31,103.335,1443043377.0
2006-02-21 11:00:00,103.395,103.46,103.355,103.435,1310803560.0
2006-02-21 11:15:00,103.435,103.45,103.328,103.36,813426331.0
2006-02-21 11:30:00,103.363,103.43,103.325,103.41,826361324.0
2006-02-21 11:45:00,103.415,103.427,103.339,103.39,1007876936.0
2006-02-21 12:00:00,103.395,103.444,103.38,103.42,1974503418.0
2006-02-21 12:15:00,103.375,103.488,103.375,103.46,1309541407.0
2006-02-21 12:30:00,103.448,103.465,103.375,103.435,1393292391.0
2006-02-21 12:45:00,103.42,103.474,103.373,103.448,1224217168.0
2006-02-21 13:00:00,103.46,103.47,103.394,103.415,1172338300.0
2006-02-21 13:15:00,103.42,103.47,103.4,103.407,951784538.0
2006-02-21 13:30:00,103.415,103.53,103.405,103.477,891554692.0
2006-02-21 13:45:00,103.475,103.577,103.46,103.503,1358397106.0
2006-02-21 14:00:00,103.51,103.63,103.468,103.58,1395312479.0
2006-02-21 14:15:00,103.58,103.585,103.455,103.49,1254666702.0
2006-02-21 14:30:00,103.495,103.549,103.464,103.51,1277214827.0
2006-02-21 14:45:00,103.503,103.531,103.48,103.52,1748829508.0
2006-02-21 15:00:00,103.53,103.6,103.477,103.565,1200081756.0
2006-02-21 15:15:00,103.565,103.63,103.498,103.535,1389753570.0
2006-02-21 15:30:00,103.55,103.666,103.55,103.665,851099864.0
2006-02-21 15:45:00,103.67,103.715,103.565,103.613,1061185772.0
2006-02-21 16:00:00,103.565,103.64,103.54,103.607,1372740079.0
2006-02-21 16:15:00,103.608,103.71,103.584,103.65,1191950704.0
2006-02-21 16:30:00,103.64,103.756,103.605,103.735,1350207537.0
2006-02-21 16:45:00,103.745,103.784,103.71,103.755,1964816979.0
2006-02-21 17:00:00,103.755,103.83,103.713,103.815,1084384258.0
2006-02-21 17:15:00,103.805,103.825,103.709,103.765,1293241270.0
2006-02-21 17:30:00,103.765,103.79,103.71,103.747,1442720170.0
2006-02-21 17:45:00,103.74,103.765,103.695,103.765,1392953560.0
2006-02-21 18:00:00,103.765,103.806,103.718,103.753,703048932.0
2006-02-21 18:15:00,103.755,103.774,103.663,103.705,947154011.0
2006-02-21 18:30:00,103.695,103.715,103.623,103.68,1289112798.0
2006-02-21 18:45:00,103.688,103.69,103.619,103.65,988980879.0
2006-02-21 19:00:00,103.64,103.655,103.555,103.62,986008969.0
2006-02-21 19:15:00,103.617,103.642,103.548,103.635,1128016281.0
2006-02-21 19:30:00,103.62,103.693,103.595,103.633,1783351947.0
2006-02-21 19:45:00,103.635,103.645,103.547,103.57,705328735.0
2006-02-21 20:00:00,103.565,103.62,103.548,103.61,1157288957.0
2006-02-21 20:15:00,103.61,103.672,103.58,103.628,1463047713.0
2006-02-21 20:30:00,103.63,103.697,103.63,103.68,1377413550.0
2006-02-21 20:45:00,103.675,103.68,103.55,103.585,984586711.0
2006-02-21 21:00:00,103.59,103.623,103.505,103.515,992250482.0
2006-02-21 21:15:00,103.52,103.525,103.46,103.49,1139868409.0
2006-02-21 21:30:00,103.48,103.495,103.427,103.465,1131463637.0
2006-02-21 21:45:00,103.463,103.485,103.378,103.405,1189397336.0
2006-02-21 22:00:00,103.393,103.45,103.393,103.43,984504655.0
2006-02-21 22:15:00,103.435,103.471,103.395,103.443,966293718.0
2006-02-21 22:30:00,103.445,103.491,103.355,103.47,1524923055.0
2006-02-21 22:45:00,103.475,103.51,103.425,103.483,2190178204.0
2006-02-21 23:00:00,103.483,103.5,103.423,103.48,1283453496.0
2006-02-21 23:15:00,103.472,103.5,103.41,103.463,876620223.0
2006-02-21 23:30:00,103.465,103.484,103.428,103.433,1236317107.0
2006-02-21 23:45:00,103.435,103.51,103.4,103.475,1236158635.0
2006-02-22 00:00:00,103.475,103.485,103.47,103.475,13067440.0
2006-02-22 00:30:00,103.472,103.505,103.405,103.452,1052665961.0
2006-02-22 00:45:00,103.455,103.49,103.435,103.462,854181343.0
2006-02-22 01:00:00,103.457,103.544,103.455,103.523,1090760212.0
2006-02-22 01:15:00,103.535,103.545,103.462,103.515,1399785108.0
2006-02-22 01:30:00,103.515,103.52,103.45,103.515,1106919709.0
2006-02-22 01:45:00,103.515,103.547,103.445,103.49,887606062.0
2006-02-22 02:00:00,103.49,103.517,103.425,103.485,871768460.0
2006-02-22 02:15:00,103.485,103.55,103.485,103.505,1108778677.0
2006-02-22 02:30:00,103.505,103.54,103.44,103.535,1363345698.0
2006-02-22 02:45:00,103.523,103.54,103.473,103.487,1092677985.0
2006-02-22 03:00:00,103.492,103.526,103.395,103.425,871966585.0
2006-02-22 03:15:00,103.422,103.435,103.26,103.292,1035832371.0
2006-02-22 03:30:00,103.29,103.31,103.18,103.185,783511139.0
2006-02-22 03:45:00,103.18,103.235,103.175,103.225,341115678.0
2006-02-22 04:00:00,103.225,103.265,103.16,103.265,1265307523.0
2006-02-22 04:15:00,103.263,103.285,103.23,103.245,1227774673.0
2006-02-22 04:30:00,103.243,103.244,103.17,103.192,893341958.0
2006-02-22 04:45:00,103.2,103.2,103.145,103.183,1291999311.0
2006-02-22 05:00:00,103.183,103.201,103.125,103.185,2129489874.0
2006-02-22 05:15:00,103.18,103.239,103.145,103.145,1516510301.0
2006-02-22 05:30:00,103.143,103.18,103.045,103.145,938765283.0
2006-02-22 05:45:00,103.14,103.212,103.09,103.193,962577360.0
2006-02-22 06:00:00,103.205,103.24,103.19,103.193,1213785041.0
2006-02-22 06:15:00,103.195,103.22,103.16,103.2,1118356923.0
2006-02-22 06:30:00,103.21,103.285,103.197,103.28,1108285488.0
2006-02-22 06:45:00,103.275,103.308,103.25,103.29,1034144938.0
2006-02-22 07:00:00,103.285,103.329,103.255,103.325,979674332.0
2006-02-22 07:15:00,103.33,103.36,103.313,103.32,1366359678.0
2006-02-22 07:30:00,103.318,103.346,103.315,103.32,1447538271.0
2006-02-22 07:45:00,103.32,103.332,103.268,103.315,1154972443.0
2006-02-22 08:00:00,103.32,103.32,103.25,103.285,711346814.0
2006-02-22 08:15:00,103.283,103.315,103.245,103.25,1770395334.0
2006-02-22 08:30:00,103.265,103.289,103.175,103.187,1116571585.0
2006-02-22 08:45:00,103.19,103.232,103.165,103.23,981094990.0
2006-02-22 09:00:00,103.24,103.315,103.21,103.308,978968353.0
2006-02-22 09:15:00,103.31,103.315,103.18,103.195,1260402368.0
2006-02-22 09:30:00,103.205,103.246,103.185,103.185,978888171.0
2006-02-22 09:45:00,103.183,103.205,103.125,103.175,687163837.0
2006-02-22 10:00:00,103.175,103.235,103.14,103.22,1419231027.0
2006-02-22 10:15:00,103.227,103.25,103.165,103.235,1414830629.0
2006-02-22 10:30:00,103.235,103.295,103.18,103.275,1240605137.0
2006-02-22 10:45:00,103.285,103.413,103.251,103.365,1096638624.0
2006-02-22 11:00:00,103.365,103.405,103.273,103.325,1936369017.0
2006-02-22 11:15:00,103.315,103.355,103.21,103.32,1355496293.0
2006-02-22 11:30:00,103.33,103.345,103.218,103.218,1178224999.0
2006-02-22 11:45:00,103.217,103.283,103.205,103.205,1365021144.0
2006-02-22 12:00:00,103.253,103.26,103.183,103.22,1018818913.0
2006-02-22 12:15:00,103.215,103.33,103.182,103.32,879399051.0
2006-02-22 12:30:00,103.305,103.347,103.23,103.275,1402127311.0
2006-02-22 12:45:00,103.275,103.355,103.188,103.32,1185227629.0
2006-02-22 13:00:00,103.31,103.33,103.24,103.273,1680602308.0
2006-02-22 13:15:00,103.28,103.29,103.222,103.225,1313307710.0
2006-02-22 13:30:00,103.22,103.241,103.165,103.23,1256831411.0
2006-02-22 13:45:00,103.23,103.31,103.16,103.31,1367796620.0
2006-02-22 14:00:00,103.303,103.303,103.16,103.195,1384956105.0
2006-02-22 14:15:00,103.197,103.275,103.185,103.255,933888709.0
2006-02-22 14:30:00,103.247,103.28,103.17,103.17,934127250.0
2006-02-22 14:45:00,103.165,103.215,103.142,103.2,1152038997.0
2006-02-22 15:00:00,103.188,103.325,103.11,103.27,1241255854.0
2006-02-22 15:15:00,103.285,103.295,103.18,103.258,1375331400.0
2006-02-22 15:30:00,103.27,103.305,103.035,103.065,1272699188.0
2006-02-22 15:45:00,103.11,103.146,102.99,103.065,1924561148.0
2006-02-22 16:00:00,103.06,103.156,103.025,103.125,976963864.0
2006-02-22 16:15:00,103.12,103.25,103.035,103.213,816350230.0
2006-02-22 16:30:00,103.21,103.245,103.12,103.175,811993227.0
2006-02-22 16:45:00,103.175,103.34,103.155,103.335,1292983682.0
2006-02-22 17:00:00,103.275,103.345,103.253,103.3,1461537194.0
2006-02-22 17:15:00,103.3,103.3,103.176,103.22,851717170.0
2006-02-22 17:30:00,103.22,103.315,103.213,103.222,1179504952.0
2006-02-22 17:45:00,103.22,103.26,103.162,103.182,1476600855.0
2006-02-22 18:00:00,103.18,103.231,103.145,103.15,734755460.0
2006-02-22 18:15:00,103.195,103.239,103.14,103.22,1048544303.0
2006-02-22 18:30:00,103.215,103.28,103.165,103.225,1141430583.0
2006-02-22 18:45:00,103.235,103.28,103.178,103.185,1287941823.0
2006-02-22 19:00:00,103.185,103.215,103.158,103.21,1453227503.0
2006-02-22 19:15:00,103.205,103.23,103.163,103.22,1887796930.0
2006-02-22 19:30:00,103.215,103.265,103.137,103.233,1762917583.0
2006-02-22 19:45:00,103.235,103.26,103.195,103.205,1392977199.0
2006-02-22 20:00:00,103.215,103.245,103.165,103.233,1293044144.0
2006-02-22 20:15:00,103.24,103.328,103.24,103.302,898487827.0
2006-02-22 20:30:00,103.31,103.325,103.255,103.295,1412825603.0
2006-02-22 20:45:00,103.283,103.302,103.235,103.267,1426634233.0
2006-02-22 21:00:00,103.268,103.31,103.195,103.257,814063023.0
2006-02-22 21:15:00,103.26,103.276,103.198,103.233,1877766024.0
2006-02-22 21:30:00,103.23,103.275,103.195,103.23,1466319916.0
2006-02-22 21:45:00,103.23,103.235,103.147,103.175,1095087525.0
2006-02-22 22:00:00,103.173,103.192,103.12,103.155,1311634090.0
2006-02-22 22:15:00,103.155,103.175,103.071,103.115,1652177481.0
2006-02-22 22:30:00,103.12,103.173,103.1,103.17,1386758487.0
2006-02-22 22:45:00,103.16,103.195,103.111,103.17,1048722201.0
2006-02-22 23:00:00,103.165,103.2,103.135,103.187,1344620989.0
2006-02-22 23:15:00,103.195,103.213,103.118,103.135,955956364.0
2006-02-22 23:30:00,103.123,103.172,103.105,103.165,950114709.0
2006-02-22 23:45:00,103.165,103.195,103.11,103.165,1246386353.0
2006-02-23 00:00:00,103.17,103.17,103.155,103.17,39430414.0
2006-02-23 00:30:00,103.165,103.165,103.07,103.095,1400025165.0
2006-02-23 00:45:00,103.083,103.102,103.04,103.077,1073567836.0
2006-02-23 01:00:00,103.082,103.125,103.065,103.085,875986775.0
2006-02-23 01:15:00,103.082,103.095,103.025,103.042,1009806590.0
2006-02-23 01:30:00,103.042,103.042,102.942,103.02,1202964120.0
2006-02-23 01:45:00,103.02,103.05,102.965,103.035,1019983914.0
2006-02-23 02:00:00,103.035,103.107,103.013,103.08,994942924.0
2006-02-23 02:15:00,103.08,103.127,103.07,103.072,1176760135.0
2006-02-23 02:30:00,103.072,103.112,103.015,103.052,992487217.0
2006-02-23 02:45:00,103.055,103.065,103.01,103.032,886966141.0
2006-02-23 03:00:00,103.027,103.036,102.893,102.943,1083843178.0
2006-02-23 03:15:00,102.955,102.96,102.845,102.925,1376686718.0
2006-02-23 03:30:00,102.925,102.945,102.85,102.915,1057573122.0
2006-02-23 03:45:00,102.915,102.976,102.895,102.95,725182980.0
2006-02-23 04:00:00,102.945,102.981,102.915,102.975,1238828569.0
2006-02-23 04:15:00,102.975,102.985,102.905,102.933,969158468.0
2006-02-23 04:30:00,102.945,102.945,102.925,102.935,946344128.0
2006-02-23 04:45:00,102.927,102.963,102.925,102.945,1342188163.0
2006-02-23 05:00:00,102.95,102.965,102.905,102.95,1050190544.0
2006-02-23 05:15:00,102.96,102.96,102.75,102.75,1433534039.0
2006-02-23 05:30:00,102.745,102.835,102.68,102.745,1603943737.0
2006-02-23 05:45:00,102.745,102.825,102.73,102.783,1300219257.0
2006-02-23 06:00:00,102.785,102.787,102.665,102.73,1111834057.0
2006-02-23 06:15:00,102.73,102.735,102.585,102.62,1539898179.0
2006-02-23 06:30:00,102.623,102.623,102.365,102.41,1914914119.0
2006-02-23 06:45:00,102.407,102.485,102.33,102.438,822678891.0
2006-02-23 07:00:00,102.437,102.445,102.302,102.443,1415356858.0
2006-02-23 07:15:00,102.455,102.455,102.32,102.4,1465052820.0
2006-02-23 07:30:00,102.392,102.47,102.345,102.45,901646889.0
2006-02-23 07:45:00,102.443,102.473,102.28,102.385,1277415486.0
2006-02-23 08:00:00,102.375,102.395,102.073,102.145,1329471949.0
2006-02-23 08:15:00,102.143,102.195,102.116,102.195,1732719715.0
2006-02-23 08:30:00,102.2,102.24,102.125,102.125,1845779469.0
2006-02-23 08:45:00,102.13,102.333,102.13,102.265,1439658168.0
2006-02-23 09:00:00,102.265,102.336,102.237,102.285,1276960042.0
2006-02-23 09:15:00,102.275,102.3,102.2,102.275,1115476002.0
2006-02-23 09:30:00,102.28,102.38,102.28,102.315,1039128434.0
2006-02-23 09:45:00,102.27,102.403,102.27,102.39,719853356.0
2006-02-23 10:00:00,102.392,102.4,102.258,102.3,1471222795.0
2006-02-23 10:15:00,102.302,102.37,102.265,102.32,1154574670.0
2006-02-23 10:30:00,102.32,102.32,102.023,102.1,854904553.0
2006-02-23 10:45:00,102.1,102.2,102.025,102.025,1519033836.0
2006-02-23 11:00:00,102.085,102.105,101.902,101.965,1296194039.0
2006-02-23 11:15:00,101.965,101.995,101.853,101.95,818938519.0
2006-02-23 11:30:00,101.953,101.97,101.845,101.97,822850971.0
2006-02-23 11:45:00,101.975,101.99,101.878,101.96,993755557.0
2006-02-23 12:00:00,101.965,102.065,101.95,102.05,1836775354.0
2006-02-23 12:15:00,102.005,102.053,101.97,102.02,1241462175.0
2006-02-23 12:30:00,102.008,102.045,101.935,101.965,1384385869.0
2006-02-23 12:45:00,101.95,101.974,101.815,101.828,1233356511.0
2006-02-23 13:00:00,101.84,102.022,101.825,101.985,1141621756.0
2006-02-23 13:15:00,101.99,102.0,101.93,101.937,953705514.0
2006-02-23 13:30:00,101.945,101.95,101.848,101.887,945106015.0
2006-02-23 13:45:00,101.885,101.985,101.885,101.963,1386084720.0
2006-02-23 14:00:00,101.97,101.98,101.92,101.98,1336758925.0
2006-02-23 14:15:00,101.98,102.085,101.94,102.02,1284331553.0
2006-02-23 14:30:00,102.025,102.025,101.925,101.98,1325084747.0
2006-02-23 14:45:00,101.973,102.11,101.97,102.05,1697594183.0
2006-02-23 15:00:00,102.06,102.063,101.925,101.935,1190185537.0
2006-02-23 15:15:00,101.935,101.955,101.669,101.705,1411770744.0
2006-02-23 15:30:00,101.72,101.89,101.71,101.745,901955811.0
2006-02-23 15:45:00,101.75,101.775,101.637,101.653,1019820787.0
2006-02-23 16:00:00,101.605,101.68,101.54,101.557,1335475805.0
2006-02-23 16:15:00,101.548,101.69,101.465,101.57,1177575058.0
2006-02-23 16:30:00,101.56,101.665,101.505,101.545,1348513733.0
2006-02-23 16:45:00,101.555,101.71,101.5,101.655,1891488619.0
2006-02-23 17:00:00,101.655,101.78,101.65,101.725,1086360704.0
2006-02-23 17:15:00,101.715,101.76,101.675,101.685,1232310678.0
2006-02-23 17:30:00,101.685,101.8,101.645,101.757,1421119573.0
2006-02-23 17:45:00,101.74,101.79,101.612,101.665,1414928239.0
2006-02-23 18:00:00,101.665,101.738,101.595,101.633,700447060.0
2006-02-23 18:15:00,101.635,101.655,101.575,101.575,979169336.0
2006-02-23 18:30:00,101.565,101.655,101.545,101.64,1216820177.0
2006-02-23 18:45:00,101.638,101.67,101.58,101.6,1009742248.0
2006-02-23 19:00:00,101.59,101.595,101.475,101.51,996594146.0
2006-02-23 19:15:00,101.507,101.565,101.425,101.485,1117712009.0
2006-02-23 19:30:00,101.47,101.551,101.455,101.523,1744053279.0
2006-02-23 19:45:00,101.525,101.695,101.517,101.68,705930470.0
2006-02-23 20:00:00,101.675,101.675,101.49,101.5,1177010348.0
2006-02-23 20:15:00,101.5,101.6,101.5,101.568,1439361400.0
2006-02-23 20:30:00,101.57,101.595,101.5,101.57,1359064975.0
2006-02-23 20:45:00,101.565,101.57,101.442,101.445,972240776.0
2006-02-23 21:00:00,101.45,101.56,101.45,101.485,997687500.0
2006-02-23 21:15:00,101.49,101.49,101.42,101.45,1098167927.0
2006-02-23 21:30:00,101.44,101.47,101.403,101.435,1118034383.0
2006-02-23 21:45:00,101.433,101.595,101.425,101.595,1220563530.0
2006-02-23 22:00:00,101.583,101.591,101.515,101.55,887521034.0
2006-02-23 22:15:00,101.555,101.615,101.515,101.603,722451579.0
2006-02-23 22:30:00,101.605,101.64,101.575,101.61,1497391726.0
2006-02-23 22:45:00,101.615,101.666,101.557,101.593,2104194282.0
2006-02-23 23:00:00,101.593,101.62,101.547,101.57,1319649521.0
2006-02-23 23:15:00,101.562,101.615,101.51,101.603,901694959.0
2006-02-23 23:30:00,101.605,101.609,101.565,101.573,1195273733.0
2006-02-23 23:45:00,101.575,101.58,101.5,101.575,1245828777.0
2006-02-24 00:00:00,101.575,101.585,101.57,101.575,13051295.0
2006-02-24 00:30:00,101.572,101.572,101.405,101.472,1026135023.0
2006-02-24 00:45:00,101.475,101.507,101.465,101.482,883061364.0
2006-02-24 01:00:00,101.477,101.54,101.475,101.503,1054529450.0
2006-02-24 01:15:00,101.515,101.55,101.465,101.545,1348076651.0
2006-02-24 01:30:00,101.545,101.55,101.47,101.505,1105855717.0
2006-02-24 01:45:00,101.505,101.592,101.494,101.52,872014817.0
2006-02-24 02:00:00,101.515,101.53,101.365,101.365,1286727803.0
2006-02-24 02:15:00,101.363,101.382,100.98,101.005,1191097837.0
2006-02-24 02:30:00,101.003,101.18,101.003,101.172,916819460.0
2006-02-24 02:45:00,101.18,101.21,101.094,101.193,1283285184.0
2006-02-24 03:00:00,101.193,101.235,101.085,101.125,2106036906.0
2006-02-24 03:15:00,101.12,101.19,101.018,101.155,1555270075.0
2006-02-24 03:30:00,101.153,101.19,101.08,101.115,704743655.0
2006-02-24 03:45:00,101.11,101.14,101.051,101.073,895114825.0
2006-02-24 04:00:00,101.085,101.2,101.065,101.133,1244085059.0
2006-02-24 04:15:00,101.135,101.23,101.125,101.23,1098204790.0
2006-02-24 04:30:00,101.24,101.24,101.101,101.13,1092050396.0
2006-02-24 04:45:00,101.125,101.19,101.1,101.19,1005741669.0
2006-02-24 05:00:00,101.185,101.21,101.125,101.205,953683802.0
2006-02-24 05:15:00,101.21,101.29,101.183,101.26,1360877337.0
2006-02-24 05:30:00,101.258,101.267,101.221,101.25,1418377252.0
2006-02-24 05:45:00,101.25,101.278,101.227,101.235,1166811500.0
2006-02-24 06:00:00,101.24,101.25,101.16,101.235,718806441.0
2006-02-24 06:15:00,101.233,101.292,101.205,101.26,1734584255.0
2006-02-24 06:30:00,101.275,101.275,101.195,101.247,1111828769.0
2006-02-24 06:45:00,101.25,101.293,101.215,101.24,1007391218.0
2006-02-24 07:00:00,101.25,101.25,101.153,101.178,1029563843.0
2006-02-24 07:15:00,101.18,101.185,101.115,101.145,1200149422.0
2006-02-24 07:30:00,101.155,101.165,101.103,101.165,1000999969.0
2006-02-24 07:45:00,101.163,101.192,101.093,101.165,700369992.0
2006-02-24 08:00:00,101.165,101.25,101.136,101.19,1407115674.0
2006-02-24 08:15:00,101.197,101.215,101.135,101.195,1433490804.0
2006-02-24 08:30:00,101.195,101.244,101.149,101.205,1223680773.0
2006-02-24 08:45:00,101.215,101.24,101.167,101.215,1098893407.0
2006-02-24 09:00:00,101.215,101.25,101.185,101.205,1903072163.0
2006-02-24 09:15:00,101.195,101.2,101.075,101.11,1336734930.0
2006-02-24 09:30:00,101.12,101.148,101.042,101.148,1190397896.0
2006-02-24 09:45:00,101.147,101.25,101.12,101.145,1371864040.0
2006-02-24 10:00:00,101.193,101.398,101.179,101.36,1029577646.0
2006-02-24 10:15:00,101.355,101.58,101.348,101.47,878368603.0
2006-02-24 10:30:00,101.455,101.525,101.385,101.425,1472289702.0
2006-02-24 10:45:00,101.425,101.425,101.308,101.39,1197093169.0
2006-02-24 11:00:00,101.38,101.38,101.213,101.213,1708238054.0
2006-02-24 11:15:00,101.22,101.28,101.186,101.245,1301086532.0
2006-02-24 11:30:00,101.24,101.243,100.995,101.04,1289081936.0
2006-02-24 11:45:00,101.04,101.11,100.995,101.08,1309869749.0
2006-02-24 12:00:00,101.073,101.12,101.003,101.085,1413409980.0
2006-02-24 12:15:00,101.087,101.177,101.045,101.165,936880439.0
2006-02-24 12:30:00,101.157,101.24,101.152,101.17,927830069.0
2006-02-24 12:45:00,101.165,101.272,101.163,101.19,1187277535.0
2006-02-24 13:00:00,101.178,101.22,101.055,101.12,1257407755.0
2006-02-24 13:15:00,101.135,101.19,101.06,101.148,1352690187.0
2006-02-24 13:30:00,101.16,101.243,101.15,101.165,1264914093.0
2006-02-24 13:45:00,101.21,101.26,101.15,101.225,1930595767.0
2006-02-24 14:00:00,101.22,101.25,101.077,101.105,1013296497.0
2006-02-24 14:15:00,101.1,101.235,101.075,101.223,814357395.0
2006-02-24 14:30:00,101.22,101.305,101.195,101.275,815916438.0
2006-02-24 14:45:00,101.275,101.282,101.197,101.235,1297892305.0
2006-02-24 15:00:00,101.175,101.405,101.175,101.39,1505327914.0
2006-02-24 15:15:00,101.39,101.548,101.375,101.46,852964282.0
2006-02-24 15:30:00,101.46,101.52,101.282,101.282,1157872793.0
2006-02-24 15:45:00,101.28,101.355,101.244,101.282,1463505408.0
2006-02-24 16:00:00,101.28,101.387,101.26,101.3,727870662.0
2006-02-24 16:15:00,101.345,101.35,101.205,101.26,1045061294.0
2006-02-24 16:30:00,101.255,101.265,101.092,101.145,1107671143.0
2006-02-24 16:45:00,101.155,101.185,101.085,101.115,1247313112.0
2006-02-24 17:00:00,101.115,101.262,101.09,101.2,1499014811.0
2006-02-24 17:15:00,101.195,101.31,101.177,101.22,1831275026.0
2006-02-24 17:30:00,101.215,101.303,101.215,101.243,1721355438.0
2006-02-24 17:45:00,101.245,101.315,101.12,101.315,1348205385.0
2006-02-24 18:00:00,101.325,101.495,101.285,101.463,1274664996.0
2006-02-24 18:15:00,101.47,101.5,101.385,101.392,889272512.0
2006-02-24 18:30:00,101.4,101.535,101.4,101.515,1437582662.0
2006-02-24 18:45:00,101.503,101.518,101.415,101.427,1358035847.0
2006-02-24 19:00:00,101.428,101.65,101.426,101.627,830863643.0
2006-02-24 19:15:00,101.63,101.647,101.585,101.623,1912917206.0
2006-02-24 19:30:00,101.62,101.63,101.5,101.52,1593432620.0
2006-02-24 19:45:00,101.52,101.52,101.415,101.475,1097889600.0
2006-02-24 20:00:00,101.473,101.507,101.42,101.425,1292735862.0
2006-02-24 20:15:00,101.425,101.49,101.381,101.485,1609641821.0
2006-02-24 20:30:00,101.49,101.54,101.45,101.52,1486669062.0
2006-02-24 20:45:00,101.51,101.725,101.471,101.66,1055489785.0
2006-02-24 21:00:00,101.655,101.8,101.655,101.767,1334370281.0
2006-02-24 21:15:00,101.775,101.875,101.73,101.855,948804299.0
2006-02-24 21:30:00,101.843,101.88,101.795,101.845,1011333369.0
2006-02-24 21:45:00,101.845,101.851,101.728,101.775,1214517153.0
2006-02-24 22:00:00,101.78,101.79,101.675,101.715,748287526.0
2006-02-24 22:15:00,101.715,101.75,101.667,101.685,1095352782.0
2006-02-24 22:30:00,101.685,101.74,101.645,101.715,1371692608.0
2006-02-24 22:45:00,101.703,101.72,101.645,101.687,1065947886.0
2006-02-24 23:00:00,101.692,101.74,101.655,101.655,896101267.0
2006-02-24 23:15:00,101.652,101.685,101.595,101.672,1029016924.0
2006-02-24 23:30:00,101.672,101.725,101.672,101.72,1181559956.0
2006-02-24 23:45:00,101.72,101.725,101.675,101.715,986961253.0
2006-02-27 00:00:00,101.715,101.715,101.66,101.66,260408035.0
2006-02-27 00:15:00,101.67,101.67,101.597,101.61,576466028.0
2006-02-27 00:30:00,101.605,101.67,101.598,101.67,528939637.0
2006-02-27 00:45:00,101.675,101.783,101.66,101.75,722509558.0
2006-02-27 01:00:00,101.755,101.835,101.739,101.795,1799501852.0
2006-02-27 01:15:00,101.79,101.835,101.688,101.695,1576057562.0
2006-02-27 01:30:00,101.7,101.775,101.687,101.725,1247562548.0
2006-02-27 01:45:00,101.722,101.772,101.675,101.753,1478292544.0
2006-02-27 02:00:00,101.753,101.785,101.537,101.572,1472435809.0
2006-02-27 02:15:00,101.575,101.575,101.445,101.48,1188862989.0
2006-02-27 02:30:00,101.475,101.56,101.285,101.29,1585301315.0
2006-02-27 02:45:00,101.305,101.4,101.015,101.095,1802284002.0
2006-02-27 03:00:00,101.08,101.21,100.99,101.135,734322298.0
2006-02-27 03:15:00,101.13,101.16,101.08,101.155,524453372.0
2006-02-27 03:30:00,101.16,101.16,101.095,101.11,561221533.0
2006-02-27 03:45:00,101.1,101.115,100.525,100.635,1134241711.0
2006-02-27 04:00:00,100.645,100.78,100.63,100.78,1010470408.0
2006-02-27 04:15:00,100.78,100.832,100.745,100.832,1173430798.0
2006-02-27 04:30:00,100.832,100.925,100.815,100.922,1007855980.0
2006-02-27 04:45:00,100.925,100.977,100.89,100.932,902019139.0
2006-02-27 05:00:00,100.927,101.003,100.925,100.973,1105605619.0
2006-02-27 05:15:00,100.985,100.995,100.934,100.955,1359527762.0
2006-02-27 05:30:00,100.955,100.96,100.825,100.825,1027277967.0
2006-02-27 05:45:00,100.825,100.85,100.755,100.85,760033763.0
2006-02-27 06:00:00,100.845,100.935,100.825,100.885,1248490053.0
2006-02-27 06:15:00,100.885,100.915,100.815,100.853,982062635.0
2006-02-27 06:30:00,100.865,101.015,100.836,100.975,944525912.0
2006-02-27 06:45:00,100.967,101.008,100.94,100.975,1313255289.0
2006-02-27 07:00:00,100.98,101.092,100.98,101.05,1042964240.0
2006-02-27 07:15:00,101.06,101.061,100.99,101.02,1479320701.0
2006-02-27 07:30:00,101.015,101.085,100.979,101.075,1603871997.0
2006-02-27 07:45:00,101.075,101.17,101.07,101.093,1258827708.0
2006-02-27 08:00:00,101.095,101.13,100.985,101.09,1077021655.0
2006-02-27 08:15:00,101.09,101.133,101.055,101.13,1655150915.0
2006-02-27 08:30:00,101.133,101.16,101.035,101.08,1943557223.0
2006-02-27 08:45:00,101.077,101.145,101.054,101.108,810927760.0
2006-02-27 09:00:00,101.107,101.115,101.035,101.073,1379225949.0
2006-02-27 09:15:00,101.085,101.12,101.015,101.12,1398069226.0
2006-02-27 09:30:00,101.112,101.171,101.087,101.13,890263374.0
2006-02-27 09:45:00,101.123,101.153,101.043,101.105,1263684989.0
2006-02-27 10:00:00,101.095,101.13,101.03,101.125,1332390469.0
2006-02-27 10:15:00,101.123,101.157,101.061,101.145,1730066260.0
2006-02-27 10:30:00,101.15,101.16,100.91,100.945,1931684947.0
2006-02-27 10:45:00,100.95,101.03,100.91,101.005,1453246855.0
2006-02-27 11:00:00,101.005,101.047,100.947,101.035,1243635645.0
2006-02-27 11:15:00,101.025,101.114,100.985,101.085,1094070055.0
2006-02-27 11:30:00,101.09,101.09,100.98,101.035,1042951863.0
2006-02-27 11:45:00,100.99,101.083,100.99,101.06,732451676.0
2006-02-27 12:00:00,101.062,101.087,101.023,101.07,1478396359.0
2006-02-27 12:15:00,101.072,101.098,101.045,101.07,1129109023.0
2006-02-27 12:30:00,101.07,101.119,101.055,101.07,878948005.0
2006-02-27 12:45:00,101.07,101.095,101.01,101.025,1531640954.0
2006-02-27 13:00:00,101.095,101.165,101.038,101.145,1301809181.0
2006-02-27 13:15:00,101.145,101.194,101.085,101.11,839294095.0
2006-02-27 13:30:00,101.113,101.196,101.105,101.16,811981183.0
2006-02-27 13:45:00,101.165,101.206,101.115,101.15,980019801.0
2006-02-27 14:00:00,101.155,101.255,101.12,101.25,1854070167.0
2006-02-27 14:15:00,101.205,101.35,101.205,101.22,1268774429.0
2006-02-27 14:30:00,101.208,101.338,101.185,101.325,1344410759.0
2006-02-27 14:45:00,101.31,101.415,101.285,101.298,1266214670.0
2006-02-27 15:00:00,101.31,101.39,101.286,101.335,1163241047.0
2006-02-27 15:15:00,101.34,101.36,101.225,101.267,938637163.0
2006-02-27 15:30:00,101.275,101.34,101.215,101.317,944111370.0
2006-02-27 15:45:00,101.315,101.322,101.203,101.223,1447875854.0
2006-02-27 16:00:00,101.23,101.308,101.192,101.25,1285588545.0
2006-02-27 16:15:00,101.25,101.507,101.24,101.47,1279644136.0
2006-02-27 16:30:00,101.485,101.595,101.447,101.53,1311103755.0
2006-02-27 16:45:00,101.523,101.703,101.505,101.64,1643352733.0
2006-02-27 17:00:00,101.65,101.834,101.65,101.745,1198447280.0
2006-02-27 17:15:00,101.745,101.775,101.639,101.675,1456727722.0
2006-02-27 17:30:00,101.69,101.7,101.55,101.565,919387845.0
2006-02-27 17:45:00,101.57,101.58,101.478,101.533,1056938191.0
2006-02-27 18:00:00,101.485,101.61,101.478,101.497,1451783000.0
2006-02-27 18:15:00,101.498,101.502,101.415,101.43,1212330061.0
2006-02-27 18:30:00,101.42,101.445,101.355,101.435,1342084626.0
2006-02-27 18:45:00,101.445,101.549,101.41,101.535,1896090379.0
2006-02-27 19:00:00,101.535,101.58,101.464,101.555,1063375683.0
2006-02-27 19:15:00,101.545,101.59,101.526,101.575,1197164649.0
2006-02-27 19:30:00,101.575,101.645,101.553,101.587,1399200751.0
2006-02-27 19:45:00,101.58,101.63,101.532,101.565,1367356294.0
2006-02-27 20:00:00,101.565,101.653,101.515,101.603,701262001.0
2006-02-27 20:15:00,101.605,101.695,101.595,101.675,988432401.0
2006-02-27 20:30:00,101.665,101.765,101.66,101.75,1202650277.0
2006-02-27 20:45:00,101.748,101.795,101.726,101.75,1029889298.0
2006-02-27 21:00:00,101.74,101.755,101.675,101.71,1009006568.0
2006-02-27 21:15:00,101.707,101.775,101.705,101.775,1138692019.0
2006-02-27 21:30:00,101.76,101.806,101.725,101.783,1716726365.0
2006-02-27 21:45:00,101.785,101.885,101.77,101.83,730622201.0
2006-02-27 22:00:00,101.825,101.84,101.723,101.77,1199001985.0
2006-02-27 22:15:00,101.77,101.842,101.765,101.838,1423930517.0
2006-02-27 22:30:00,101.84,101.864,101.805,101.84,1371076978.0
2006-02-27 22:45:00,101.835,101.93,101.825,101.915,962551691.0
2006-02-27 23:00:00,101.92,101.937,101.86,101.895,1011493445.0
2006-02-27 23:15:00,101.9,101.901,101.795,101.85,1083396855.0
2006-02-27 23:30:00,101.84,101.876,101.787,101.835,1117759607.0
2006-02-27 23:45:00,101.833,101.84,101.77,101.785,1269404203.0
2006-02-28 00:00:00,101.773,101.78,101.77,101.775,120821379.0
2006-02-28 00:30:00,101.775,101.829,101.745,101.82,1573301285.0
2006-02-28 00:45:00,101.825,101.856,101.795,101.843,2078051917.0
2006-02-28 01:00:00,101.843,101.888,101.82,101.84,1260316982.0
2006-02-28 01:15:00,101.832,101.93,101.79,101.893,906200390.0
2006-02-28 01:30:00,101.895,101.965,101.852,101.953,1194222462.0
2006-02-28 01:45:00,101.955,101.97,101.88,101.905,1283530683.0
2006-02-28 02:00:00,101.905,101.975,101.87,101.885,1253815302.0
2006-02-28 02:15:00,101.883,101.94,101.825,101.925,1196292996.0
2006-02-28 02:30:00,101.903,101.97,101.84,101.902,922353556.0
2006-02-28 02:45:00,101.91,101.92,101.855,101.873,1263025760.0
2006-02-28 03:00:00,101.873,101.884,101.793,101.865,2074602528.0
2006-02-28 03:15:00,101.86,101.879,101.808,101.845,1547828450.0
2006-02-28 03:30:00,101.84,101.84,101.785,101.815,670316708.0
2006-02-28 03:45:00,101.825,101.905,101.761,101.883,550170386.0
2006-02-28 04:00:00,101.895,101.995,101.885,101.973,1262901348.0
2006-02-28 04:15:00,101.975,102.06,101.935,102.03,1091059080.0
2006-02-28 04:30:00,102.04,102.041,101.96,101.97,1110643330.0
2006-02-28 04:45:00,101.965,102.009,101.935,101.99,1026199953.0
2006-02-28 05:00:00,101.985,101.99,101.937,101.965,989031215.0
2006-02-28 05:15:00,101.97,101.97,101.879,101.88,1389705195.0
2006-02-28 05:30:00,101.878,101.99,101.878,101.93,1454438592.0
2006-02-28 05:45:00,101.93,101.986,101.9,101.945,1199414262.0
2006-02-28 06:00:00,101.95,102.023,101.917,101.935,724940799.0
2006-02-28 06:15:00,101.933,101.95,101.878,101.9,1658185642.0
2006-02-28 06:30:00,101.915,101.93,101.878,101.917,1150685002.0
2006-02-28 06:45:00,101.92,102.03,101.852,101.98,979827258.0
2006-02-28 07:00:00,101.99,101.99,101.925,101.948,1046420112.0
2006-02-28 07:15:00,101.95,101.994,101.885,101.975,1190448496.0
2006-02-28 07:30:00,101.985,102.001,101.902,101.905,988732858.0
2006-02-28 07:45:00,101.903,101.92,101.765,101.865,709395949.0
2006-02-28 08:00:00,101.865,101.865,101.682,101.73,1435103126.0
2006-02-28 08:15:00,101.737,101.77,101.7,101.745,1370505764.0
2006-02-28 08:30:00,101.745,101.79,101.69,101.775,1204226665.0
2006-02-28 08:45:00,101.785,101.83,101.734,101.755,1064683658.0
2006-02-28 09:00:00,101.755,101.91,101.753,101.905,1892282273.0
2006-02-28 09:15:00,101.895,101.92,101.815,101.86,1337042163.0
2006-02-28 09:30:00,101.87,101.903,101.803,101.858,1205911406.0
2006-02-28 09:45:00,101.857,101.92,101.835,101.835,1438637791.0
2006-02-28 10:00:00,101.883,101.91,101.825,101.88,1064290952.0
2006-02-28 10:15:00,101.875,101.95,101.85,101.92,926793833.0
2006-02-28 10:30:00,101.905,101.93,101.775,101.805,1482448640.0
2006-02-28 10:45:00,101.805,101.951,101.798,101.93,1192516710.0
2006-02-28 11:00:00,101.92,101.985,101.91,101.933,1612926458.0
2006-02-28 11:15:00,101.94,102.035,101.925,102.035,1304620000.0
2006-02-28 11:30:00,102.03,102.035,101.865,101.93,1311240892.0
2006-02-28 11:45:00,101.93,101.94,101.86,101.9,1218717053.0
2006-02-28 12:00:00,101.893,101.975,101.866,101.935,1423400856.0
2006-02-28 12:15:00,101.937,101.977,101.86,101.885,947376629.0
2006-02-28 12:30:00,101.877,101.932,101.842,101.87,928264221.0
2006-02-28 12:45:00,101.865,101.903,101.76,101.87,1176775562.0
2006-02-28 13:00:00,101.858,102.039,101.855,102.0,1270476087.0
2006-02-28 13:15:00,102.015,102.08,101.96,102.018,1385254431.0
2006-02-28 13:30:00,102.03,102.07,101.964,101.965,1259237574.0
2006-02-28 13:45:00,102.01,102.015,101.92,101.935,1780289595.0
2006-02-28 14:00:00,101.94,102.06,101.905,102.055,992717178.0
2006-02-28 14:15:00,102.05,102.12,101.965,102.023,818710708.0
2006-02-28 14:30:00,102.02,102.1,101.994,102.095,814081816.0
2006-02-28 14:45:00,102.095,102.147,102.072,102.125,1313989955.0
2006-02-28 15:00:00,102.065,102.136,102.05,102.09,1549497447.0
2006-02-28 15:15:00,102.09,102.115,101.95,101.97,896455848.0
2006-02-28 15:30:00,101.96,102.095,101.925,101.992,1156462365.0
2006-02-28 15:45:00,101.99,102.015,101.895,101.932,1491183718.0
2006-02-28 16:00:00,101.93,101.965,101.853,101.9,726829513.0
2006-02-28 16:15:00,101.945,101.955,101.887,101.93,1010434368.0
2006-02-28 16:30:00,101.925,101.938,101.855,101.905,1125031334.0
2006-02-28 16:45:00,101.915,101.965,101.838,101.875,1239683713.0
2006-02-28 17:00:00,101.875,101.936,101.816,101.88,1415128538.0
2006-02-28 17:15:00,101.875,101.903,101.82,101.85,1938433182.0
2006-02-28 17:30:00,101.835,101.895,101.767,101.803,1709680603.0
2006-02-28 17:45:00,101.805,101.92,101.712,101.735,1314656155.0
2006-02-28 18:00:00,101.745,101.92,101.745,101.833,1229767432.0
2006-02-28 18:15:00,101.85,101.885,101.753,101.822,893408389.0
2006-02-28 18:30:00,101.83,101.87,101.752,101.825,1438531616.0
2006-02-28 18:45:00,101.813,101.862,101.747,101.747,1346203645.0
2006-02-28 19:00:00,101.748,101.805,101.695,101.777,812383617.0
2006-02-28 19:15:00,101.78,101.84,101.716,101.823,1949371588.0
2006-02-28 19:30:00,101.82,101.835,101.778,101.81,1591794993.0
2006-02-28 19:45:00,101.81,101.81,101.705,101.745,1085257152.0
2006-02-28 20:00:00,101.743,101.795,101.73,101.775,1236876985.0
2006-02-28 20:15:00,101.775,101.835,101.746,101.785,1578630119.0
2006-02-28 20:30:00,101.79,101.831,101.775,101.82,1479141447.0
2006-02-28 20:45:00,101.81,101.825,101.759,101.82,1073181895.0
2006-02-28 21:00:00,101.815,101.86,101.777,101.827,1299570583.0
2006-02-28 21:15:00,101.835,101.955,101.79,101.925,940533643.0
2006-02-28 21:30:00,101.913,101.935,101.79,101.825,964636948.0
2006-02-28 21:45:00,101.825,101.93,101.802,101.835,1195540667.0
2006-02-28 22:00:00,101.84,101.875,101.795,101.875,752463439.0
2006-02-28 22:15:00,101.875,101.882,101.791,101.845,1046272825.0
2006-02-28 22:30:00,101.845,101.855,101.788,101.835,1358904718.0
2006-02-28 22:45:00,101.823,101.845,101.774,101.807,1090397775.0
2006-02-28 23:00:00,101.812,101.825,101.805,101.815,915053418.0
2006-02-28 23:15:00,101.812,101.825,101.765,101.812,1021540730.0
2006-02-28 23:30:00,101.812,101.825,101.805,101.82,1216859106.0
2006-02-28 23:45:00,101.82,101.825,101.775,101.815,1025868933.0
2006-03-01 00:00:00,101.815,101.82,101.805,101.813,392392924.0
2006-03-01 01:00:00,101.81,101.91,101.803,101.875,1651880660.0
2006-03-01 01:15:00,101.87,101.928,101.595,101.595,1599469687.0
2006-03-01 01:30:00,101.6,101.755,101.547,101.715,1216106479.0
2006-03-01 01:45:00,101.712,101.906,101.69,101.783,1468021523.0
2006-03-01 02:00:00,101.783,101.905,101.763,101.822,1484628475.0
2006-03-01 02:15:00,101.825,101.86,101.705,101.73,1204065974.0
2006-03-01 02:30:00,101.725,101.83,101.725,101.8,1592376883.0
2006-03-01 02:45:00,101.805,101.858,101.747,101.843,2067693821.0
2006-03-01 03:00:00,101.843,101.942,101.815,101.82,1224778704.0
2006-03-01 03:15:00,101.812,101.89,101.74,101.873,946393103.0
2006-03-01 03:30:00,101.87,101.88,101.8,101.835,693285129.0
2006-03-01 03:45:00,101.835,101.841,101.815,101.835,779545308.0
2006-03-01 04:00:00,101.835,101.853,101.795,101.83,1022702765.0
2006-03-01 04:15:00,101.83,101.835,101.78,101.822,1208543302.0
2006-03-01 04:30:00,101.822,101.86,101.785,101.832,1035161662.0
2006-03-01 04:45:00,101.835,101.845,101.78,101.782,906237214.0
2006-03-01 05:00:00,101.777,101.838,101.775,101.823,1115323227.0
2006-03-01 05:15:00,101.835,101.84,101.71,101.725,1383369780.0
2006-03-01 05:30:00,101.725,101.74,101.608,101.685,1031425504.0
2006-03-01 05:45:00,101.685,101.723,101.665,101.71,447411629.0
2006-03-01 06:00:00,101.705,101.706,101.629,101.685,1219485831.0
2006-03-01 06:15:00,101.685,101.735,101.66,101.7,941498378.0
2006-03-01 06:30:00,101.715,101.729,101.687,101.695,960188843.0
2006-03-01 06:45:00,101.7,101.766,101.694,101.695,1255651289.0
2006-03-01 07:00:00,101.7,101.74,101.605,101.65,1028887781.0
2006-03-01 07:15:00,101.66,101.687,101.63,101.67,1499588912.0
2006-03-01 07:30:00,101.665,101.715,101.631,101.675,1563262899.0
2006-03-01 07:45:00,101.675,101.75,101.63,101.723,1189429300.0
2006-03-01 08:00:00,101.725,101.77,101.685,101.76,1074495275.0
2006-03-01 08:15:00,101.76,101.765,101.71,101.71,1535541264.0
2006-03-01 08:30:00,101.713,101.78,101.69,101.78,1944794644.0
2006-03-01 08:45:00,101.777,101.855,101.764,101.838,815048053.0
2006-03-01 09:00:00,101.837,101.905,101.82,101.873,1356662915.0
2006-03-01 09:15:00,101.885,101.895,101.813,101.83,1405027195.0
2006-03-01 09:30:00,101.822,101.85,101.763,101.82,917617114.0
2006-03-01 09:45:00,101.813,101.86,101.75,101.835,1238744373.0
2006-03-01 10:00:00,101.825,101.917,101.79,101.895,1388206760.0
2006-03-01 10:15:00,101.893,101.91,101.795,101.815,1665915494.0
2006-03-01 10:30:00,101.82,101.853,101.745,101.775,1893039015.0
2006-03-01 10:45:00,101.78,101.805,101.717,101.805,1469290236.0
2006-03-01 11:00:00,101.805,101.805,101.725,101.755,1192613965.0
2006-03-01 11:15:00,101.745,101.77,101.685,101.765,1123631740.0
2006-03-01 11:30:00,101.77,101.77,101.66,101.705,987320542.0
2006-03-01 11:45:00,101.66,101.736,101.66,101.7,743717572.0
2006-03-01 12:00:00,101.702,101.755,101.655,101.73,1452041583.0
2006-03-01 12:15:00,101.732,101.845,101.695,101.77,1202607157.0
2006-03-01 12:30:00,101.77,102.027,101.725,101.98,890519417.0
2006-03-01 12:45:00,101.98,102.056,101.913,101.985,1545349239.0
2006-03-01 13:00:00,102.045,102.07,101.99,102.005,1286765884.0
2006-03-01 13:15:00,102.005,102.085,101.967,102.05,811912275.0
2006-03-01 13:30:00,102.053,102.105,101.955,101.99,821789384.0
2006-03-01 13:45:00,101.995,101.995,101.893,101.99,1010167505.0
2006-03-01 14:00:00,101.995,102.032,101.96,101.99,1799119415.0
2006-03-01 14:15:00,101.945,101.99,101.91,101.93,1233504028.0
2006-03-01 14:30:00,101.918,101.975,101.9,101.935,1374120659.0
2006-03-01 14:45:00,101.92,101.945,101.855,101.868,1268498496.0
2006-03-01 15:00:00,101.88,101.89,101.7,101.725,1161009557.0
2006-03-01 15:15:00,101.73,101.922,101.71,101.857,921271838.0
2006-03-01 15:30:00,101.865,101.88,101.732,101.757,956595063.0
2006-03-01 15:45:00,101.755,101.8,101.683,101.683,1503427175.0
2006-03-01 16:00:00,101.69,101.767,101.67,101.76,1224984743.0
2006-03-01 16:15:00,101.76,101.78,101.655,101.78,1355144074.0
2006-03-01 16:30:00,101.785,101.88,101.717,101.88,1324914103.0
2006-03-01 16:45:00,101.873,101.903,101.77,101.77,1574916366.0
2006-03-01 17:00:00,101.78,102.02,101.78,101.985,1207922128.0
2006-03-01 17:15:00,101.985,102.05,101.873,101.915,1513959578.0
2006-03-01 17:30:00,101.93,101.97,101.838,101.935,926541265.0
2006-03-01 17:45:00,101.93,102.0,101.858,101.973,1074615439.0
2006-03-01 18:00:00,101.925,102.023,101.925,101.987,1437295891.0
2006-03-01 18:15:00,101.988,102.035,101.893,101.98,1210743840.0
2006-03-01 18:30:00,101.97,102.115,101.935,102.055,1342465996.0
2006-03-01 18:45:00,102.065,102.185,101.94,102.185,1883976113.0
2006-03-01 19:00:00,102.185,102.23,102.01,102.085,1049778983.0
2006-03-01 19:15:00,102.075,102.25,102.075,102.185,1179897057.0
2006-03-01 19:30:00,102.185,102.315,102.185,102.257,1356022567.0
2006-03-01 19:45:00,102.25,102.381,102.245,102.325,1415488340.0
2006-03-01 20:00:00,102.325,102.345,102.265,102.293,713542677.0
2006-03-01 20:15:00,102.295,102.475,102.295,102.395,1038910049.0
2006-03-01 20:30:00,102.385,102.4,102.218,102.28,1218530409.0
2006-03-01 20:45:00,102.278,102.393,102.269,102.31,1037476131.0
2006-03-01 21:00:00,102.3,102.322,102.255,102.32,965410136.0
2006-03-01 21:15:00,102.317,102.317,102.25,102.275,1171338380.0
2006-03-01 21:30:00,102.26,102.435,102.26,102.283,1723376617.0
2006-03-01 21:45:00,102.285,102.325,102.254,102.27,738275804.0
2006-03-01 22:00:00,102.265,102.322,102.218,102.26,1181903795.0
2006-03-01 22:15:00,102.26,102.265,102.173,102.248,1440409475.0
2006-03-01 22:30:00,102.25,102.295,102.215,102.26,1394155110.0
2006-03-01 22:45:00,102.255,102.26,102.187,102.225,974210969.0
2006-03-01 23:00:00,102.23,102.255,102.2,102.225,1035243296.0
2006-03-01 23:15:00,102.23,102.235,102.167,102.2,1112415035.0
2006-03-01 23:30:00,102.19,102.22,102.165,102.215,1113498435.0
2006-03-01 23:45:00,102.213,102.272,102.19,102.265,1272879190.0
2006-03-02 00:00:00,102.253,102.26,102.25,102.255,108419701.0
2006-03-02 00:30:00,102.255,102.255,102.147,102.19,1556872474.0
2006-03-02 00:45:00,102.195,102.22,102.08,102.113,2034406802.0
2006-03-02 01:00:00,102.113,102.16,102.091,102.15,1240134955.0
2006-03-02 01:15:00,102.142,102.191,102.092,102.163,926017574.0
2006-03-02 01:30:00,102.165,102.17,102.08,102.093,1241341863.0
2006-03-02 01:45:00,102.095,102.216,102.06,102.205,1281106663.0
2006-03-02 02:00:00,102.205,102.217,102.1,102.155,1267048988.0
2006-03-02 02:15:00,102.153,102.19,102.14,102.155,1248688596.0
2006-03-02 02:30:00,102.153,102.221,102.11,102.182,968006327.0
2006-03-02 02:45:00,102.19,102.215,102.075,102.193,1209561908.0
2006-03-02 03:00:00,102.193,102.365,102.151,102.325,2057281531.0
2006-03-02 03:15:00,102.32,102.347,102.255,102.325,1510582426.0
2006-03-02 03:30:00,102.33,102.335,102.247,102.305,1231479072.0
2006-03-02 03:45:00,102.302,102.385,102.29,102.333,1516707916.0
2006-03-02 04:00:00,102.345,102.365,102.315,102.353,1316426006.0
2006-03-02 04:15:00,102.355,102.401,102.3,102.38,1087731289.0
2006-03-02 04:30:00,102.39,102.413,102.34,102.36,1123305521.0
2006-03-02 04:45:00,102.355,102.357,102.31,102.34,1046108253.0
2006-03-02 05:00:00,102.335,102.344,102.292,102.325,955492568.0
2006-03-02 05:15:00,102.33,102.39,102.315,102.33,1350989937.0
2006-03-02 05:30:00,102.328,102.365,102.321,102.33,1431271055.0
2006-03-02 05:45:00,102.33,102.38,102.285,102.365,1206022192.0
2006-03-02 06:00:00,102.37,102.406,102.32,102.375,726056285.0
2006-03-02 06:15:00,102.373,102.373,102.311,102.35,1665901221.0
2006-03-02 06:30:00,102.365,102.395,102.301,102.337,1168839123.0
2006-03-02 06:45:00,102.34,102.43,102.295,102.42,977111651.0
2006-03-02 07:00:00,102.43,102.445,102.3,102.338,1081839761.0
2006-03-02 07:15:00,102.34,102.345,102.27,102.295,1162103976.0
2006-03-02 07:30:00,102.305,102.305,102.19,102.245,1075770090.0
2006-03-02 07:45:00,102.243,102.317,102.203,102.285,727488878.0
2006-03-02 08:00:00,102.285,102.315,102.22,102.24,1378864951.0
2006-03-02 08:15:00,102.247,102.285,102.225,102.225,1371107441.0
2006-03-02 08:30:00,102.225,102.32,102.205,102.295,1208494680.0
2006-03-02 08:45:00,102.305,102.315,102.225,102.265,1089539383.0
2006-03-02 09:00:00,102.265,102.31,102.19,102.235,1902926918.0
2006-03-02 09:15:00,102.225,102.225,102.075,102.12,1331190220.0
2006-03-02 09:30:00,102.13,102.176,102.05,102.128,1231512643.0
2006-03-02 09:45:00,102.127,102.142,102.065,102.065,1422377501.0
2006-03-02 10:00:00,102.113,102.128,102.018,102.11,1056210479.0
2006-03-02 10:15:00,102.115,102.255,102.085,102.25,895633100.0
2006-03-02 10:30:00,102.235,102.359,102.145,102.295,1525606890.0
2006-03-02 10:45:00,102.295,102.41,102.223,102.39,1240202851.0
2006-03-02 11:00:00,102.38,102.43,102.32,102.353,1586274668.0
2006-03-02 11:15:00,102.36,102.36,102.293,102.325,1354409477.0
2006-03-02 11:30:00,102.32,102.345,102.265,102.34,1392214995.0
2006-03-02 11:45:00,102.34,102.375,102.3,102.33,1276183853.0
2006-03-02 12:00:00,102.323,102.402,102.31,102.385,1552208208.0
2006-03-02 12:15:00,102.387,102.45,102.345,102.435,967532013.0
2006-03-02 12:30:00,102.427,102.508,102.395,102.4,905820617.0
2006-03-02 12:45:00,102.395,102.455,102.38,102.45,1127278307.0
2006-03-02 13:00:00,102.438,102.51,102.41,102.49,1258682222.0
2006-03-02 13:15:00,102.505,102.52,102.42,102.43,1395627954.0
2006-03-02 13:30:00,102.44,102.49,102.385,102.385,1234387924.0
2006-03-02 13:45:00,102.43,102.475,102.378,102.445,1835617716.0
2006-03-02 14:00:00,102.44,102.45,102.372,102.425,981276785.0
2006-03-02 14:15:00,102.42,102.427,102.368,102.393,822366563.0
2006-03-02 14:30:00,102.39,102.408,102.312,102.365,805910093.0
2006-03-02 14:45:00,102.365,102.455,102.342,102.425,1318245120.0
2006-03-02 15:00:00,102.365,102.612,102.365,102.54,1522723612.0
2006-03-02 15:15:00,102.54,102.545,102.422,102.5,916504711.0
2006-03-02 15:30:00,102.5,102.6,102.48,102.502,1203286550.0
2006-03-02 15:45:00,102.5,102.58,102.45,102.562,1438610423.0
2006-03-02 16:00:00,102.56,102.59,102.39,102.39,737404128.0
2006-03-02 16:15:00,102.435,102.58,102.408,102.58,1000547177.0
2006-03-02 16:30:00,102.575,102.575,102.43,102.555,1145235955.0
2006-03-02 16:45:00,102.575,102.615,102.425,102.575,1188609465.0
2006-03-02 17:00:00,102.575,102.62,102.466,102.57,1424376711.0
2006-03-02 17:15:00,102.565,102.58,102.477,102.51,1866451974.0
2006-03-02 17:30:00,102.505,102.55,102.334,102.433,1608602487.0
2006-03-02 17:45:00,102.435,102.592,102.42,102.585,1419641572.0
2006-03-02 18:00:00,102.595,102.6,102.495,102.523,1205628816.0
2006-03-02 18:15:00,102.53,102.61,102.485,102.532,928726020.0
2006-03-02 18:30:00,102.54,102.556,102.365,102.535,1382315264.0
2006-03-02 18:45:00,102.523,102.578,102.503,102.507,1325639504.0
2006-03-02 19:00:00,102.508,102.53,102.445,102.507,793418126.0
2006-03-02 19:15:00,102.51,102.67,102.471,102.633,1871591935.0
2006-03-02 19:30:00,102.63,102.636,102.565,102.58,1584684753.0
2006-03-02 19:45:00,102.58,102.601,102.515,102.535,1062182356.0
2006-03-02 20:00:00,102.533,102.545,102.468,102.515,1152951036.0
2006-03-02 20:15:00,102.515,102.532,102.45,102.495,1581465424.0
2006-03-02 20:30:00,102.5,102.515,102.44,102.46,1455702513.0
2006-03-02 20:45:00,102.45,102.48,102.39,102.44,1044688995.0
2006-03-02 21:00:00,102.455,102.455,102.4,102.45,1261738526.0
2006-03-02 21:15:00,102.445,102.545,102.44,102.495,992166000.0
2006-03-02 21:30:00,102.48,102.535,102.375,102.495,975753786.0
2006-03-02 21:45:00,102.495,102.505,102.365,102.365,1209754674.0
2006-03-02 22:00:00,102.37,102.453,102.345,102.403,422318707.0
2006-03-02 22:15:00,102.395,102.448,102.35,102.375,1006698898.0
2006-03-02 22:30:00,102.375,102.415,102.34,102.355,1418264699.0
2006-03-02 22:45:00,102.343,102.39,102.307,102.327,1139858814.0
2006-03-02 23:00:00,102.332,102.345,102.315,102.325,886485601.0
2006-03-02 23:15:00,102.322,102.34,102.269,102.332,1039858376.0
2006-03-02 23:30:00,102.332,102.372,102.313,102.37,1215982769.0
2006-03-02 23:45:00,102.37,102.404,102.325,102.385,1035848903.0
2006-03-03 00:00:00,102.385,102.39,102.375,102.383,396772541.0
2006-03-03 00:30:00,102.383,102.44,102.31,102.342,967759905.0
2006-03-03 00:45:00,102.35,102.39,102.327,102.363,1231999821.0
2006-03-03 01:00:00,102.363,102.403,102.315,102.375,2067161699.0
2006-03-03 01:15:00,102.37,102.39,102.295,102.315,1595491993.0
2006-03-03 01:30:00,102.32,102.32,102.043,102.185,1223429089.0
2006-03-03 01:45:00,102.182,102.292,102.172,102.243,1493703812.0
2006-03-03 02:00:00,102.245,102.5,102.245,102.41,1030352786.0
2006-03-03 02:15:00,102.41,102.51,102.375,102.422,1220911649.0
2006-03-03 02:30:00,102.422,102.735,102.422,102.672,1045658703.0
2006-03-03 02:45:00,102.675,102.95,102.627,102.922,883604924.0
2006-03-03 03:00:00,102.917,102.97,102.76,102.803,1124916789.0
2006-03-03 03:15:00,102.815,102.845,102.745,102.805,1445985811.0
2006-03-03 03:30:00,102.805,102.875,102.805,102.835,1023598345.0
2006-03-03 03:45:00,102.843,102.849,102.768,102.77,358321989.0
2006-03-03 04:00:00,102.765,102.841,102.75,102.795,1228957300.0
2006-03-03 04:15:00,102.795,102.878,102.77,102.85,960417959.0
2006-03-03 04:30:00,102.865,102.865,102.765,102.775,965778282.0
2006-03-03 04:45:00,102.78,102.78,102.715,102.725,1255527101.0
2006-03-03 05:00:00,102.73,102.765,102.695,102.74,1007719656.0
2006-03-03 05:15:00,102.75,102.761,102.72,102.75,1433719611.0
2006-03-03 05:30:00,102.745,102.853,102.724,102.835,1591033836.0
2006-03-03 05:45:00,102.835,102.855,102.815,102.823,1159925211.0
2006-03-03 06:00:00,102.825,102.84,102.755,102.8,1049427198.0
2006-03-03 06:15:00,102.8,102.825,102.785,102.81,1572301691.0
2006-03-03 06:30:00,102.813,102.849,102.775,102.82,1814942526.0
2006-03-03 06:45:00,102.817,102.825,102.765,102.818,800457144.0
2006-03-03 07:00:00,102.817,102.845,102.76,102.773,1282477818.0
2006-03-03 07:15:00,102.785,102.805,102.745,102.77,1400101377.0
2006-03-03 07:30:00,102.762,102.81,102.715,102.8,923901046.0
2006-03-03 07:45:00,102.793,102.793,102.71,102.755,1241798441.0
2006-03-03 08:00:00,102.745,102.855,102.745,102.815,1421832105.0
2006-03-03 08:15:00,102.813,102.855,102.788,102.855,1611242307.0
2006-03-03 08:30:00,102.86,102.885,102.815,102.835,1798794176.0
2006-03-03 08:45:00,102.84,102.87,102.777,102.815,1438040775.0
2006-03-03 09:00:00,102.815,102.865,102.714,102.825,1189423538.0
2006-03-03 09:15:00,102.815,102.835,102.762,102.785,1175833155.0
2006-03-03 09:30:00,102.79,102.79,102.671,102.725,1028391564.0
2006-03-03 09:45:00,102.68,102.742,102.605,102.63,763979152.0
2006-03-03 10:00:00,102.632,102.704,102.605,102.62,1403915120.0
2006-03-03 10:15:00,102.622,102.678,102.585,102.66,1211563336.0
2006-03-03 10:30:00,102.66,102.715,102.605,102.68,897227415.0
2006-03-03 10:45:00,102.68,102.73,102.655,102.665,1552686540.0
2006-03-03 11:00:00,102.725,102.765,102.687,102.745,1311272130.0
2006-03-03 11:15:00,102.745,102.79,102.647,102.68,802424917.0
2006-03-03 11:30:00,102.683,102.795,102.615,102.64,815669223.0
2006-03-03 11:45:00,102.645,102.69,102.56,102.64,977105106.0
2006-03-03 12:00:00,102.645,102.663,102.52,102.56,1821400138.0
2006-03-03 12:15:00,102.515,102.565,102.475,102.53,1247950014.0
2006-03-03 12:30:00,102.52,102.64,102.515,102.565,1415622318.0
2006-03-03 12:45:00,102.55,102.62,102.541,102.598,1287613618.0
2006-03-03 13:00:00,102.61,102.66,102.57,102.635,1135341863.0
2006-03-03 13:15:00,102.64,102.685,102.635,102.657,896192981.0
2006-03-03 13:30:00,102.665,102.681,102.61,102.647,963679896.0
2006-03-03 13:45:00,102.645,102.698,102.64,102.663,1562814168.0
2006-03-03 14:00:00,102.67,102.67,102.59,102.65,1345000923.0
2006-03-03 14:15:00,102.65,102.69,102.585,102.64,1356309476.0
2006-03-03 14:30:00,102.645,102.645,102.567,102.63,1383708545.0
2006-03-03 14:45:00,102.623,102.668,102.589,102.65,1549262345.0
2006-03-03 15:00:00,102.66,102.713,102.595,102.645,1222618073.0
2006-03-03 15:15:00,102.645,102.736,102.645,102.695,1484613987.0
2006-03-03 15:30:00,102.71,102.71,102.58,102.635,904960096.0
2006-03-03 15:45:00,102.63,102.675,102.574,102.603,1058038546.0
2006-03-03 16:00:00,102.555,102.683,102.555,102.677,1393324518.0
2006-03-03 16:15:00,102.678,102.728,102.61,102.7,1243191296.0
2006-03-03 16:30:00,102.69,102.725,102.623,102.635,1289276306.0
2006-03-03 16:45:00,102.645,102.675,102.445,102.455,1817010566.0
2006-03-03 17:00:00,102.455,102.755,102.44,102.595,1159913452.0
2006-03-03 17:15:00,102.585,102.741,102.585,102.605,1235581676.0
2006-03-03 17:30:00,102.605,102.72,102.555,102.617,1384883717.0
2006-03-03 17:45:00,102.61,102.62,102.495,102.495,1360935821.0
2006-03-03 18:00:00,102.495,102.593,102.38,102.533,729074560.0
2006-03-03 18:15:00,102.535,102.545,102.477,102.515,1081628435.0
2006-03-03 18:30:00,102.505,102.56,102.477,102.52,1158493626.0
2006-03-03 18:45:00,102.518,102.59,102.495,102.55,1079045691.0
2006-03-03 19:00:00,102.54,102.72,102.54,102.69,980687054.0
2006-03-03 19:15:00,102.687,102.687,102.611,102.655,1212513598.0
2006-03-03 19:30:00,102.64,102.751,102.625,102.703,1667778282.0
2006-03-03 19:45:00,102.705,102.725,102.633,102.69,724104488.0
2006-03-03 20:00:00,102.685,102.693,102.625,102.65,1185371993.0
2006-03-03 20:15:00,102.65,102.675,102.615,102.658,1452200087.0
2006-03-03 20:30:00,102.66,102.708,102.6,102.61,1345960036.0
2006-03-03 20:45:00,102.605,102.683,102.605,102.625,938997302.0
2006-03-03 21:00:00,102.63,102.66,102.595,102.605,1043064165.0
2006-03-03 21:15:00,102.61,102.68,102.59,102.63,1157117445.0
2006-03-03 21:30:00,102.62,102.626,102.533,102.575,1146677617.0
2006-03-03 21:45:00,102.573,102.602,102.5,102.535,1287308354.0
2006-03-03 22:00:00,102.523,102.535,102.432,102.432,1501328111.0
2006-03-03 22:15:00,102.435,102.485,102.425,102.48,1179393177.0
2006-03-03 22:30:00,102.475,102.535,102.415,102.5,1543430893.0
2006-03-03 22:45:00,102.505,102.54,102.454,102.503,2067632410.0
2006-03-03 23:00:00,102.503,102.58,102.478,102.58,1216201471.0
2006-03-03 23:15:00,102.572,102.645,102.53,102.603,964305056.0
2006-03-03 23:30:00,102.605,102.635,102.6,102.623,1280692965.0
2006-03-03 23:45:00,102.625,102.635,102.58,102.625,1295507152.0
2006-03-06 00:00:00,102.625,102.625,102.543,102.563,733654861.0
2006-03-06 00:15:00,102.57,102.65,102.548,102.605,1115267323.0
2006-03-06 00:30:00,102.6,102.623,102.531,102.602,1190200541.0
2006-03-06 00:45:00,102.605,102.615,102.522,102.522,881193672.0
2006-03-06 01:00:00,102.517,102.572,102.455,102.493,1052150575.0
2006-03-06 01:15:00,102.505,102.51,102.415,102.455,1431592381.0
2006-03-06 01:30:00,102.452,102.452,102.25,102.335,1322682275.0
2006-03-06 01:45:00,102.333,102.365,102.24,102.34,899751313.0
2006-03-06 02:00:00,102.34,102.53,102.303,102.473,903022942.0
2006-03-06 02:15:00,102.495,102.695,102.45,102.662,1327142701.0
2006-03-06 02:30:00,102.665,102.723,102.59,102.715,1417012544.0
2006-03-06 02:45:00,102.703,102.71,102.55,102.627,1062209796.0
2006-03-06 03:00:00,102.632,102.675,102.585,102.595,874481457.0
2006-03-06 03:15:00,102.592,102.651,102.555,102.62,1195784825.0
2006-03-06 03:30:00,102.625,102.635,102.573,102.63,965592506.0
2006-03-06 03:45:00,102.623,102.69,102.61,102.613,543592383.0
2006-03-06 04:00:00,102.615,102.67,102.58,102.655,1320230062.0
2006-03-06 04:15:00,102.653,102.825,102.628,102.825,1254813563.0
2006-03-06 04:30:00,102.823,102.827,102.73,102.772,974080448.0
2006-03-06 04:45:00,102.78,102.805,102.748,102.793,1217353204.0
2006-03-06 05:00:00,102.793,102.825,102.738,102.825,2050674964.0
2006-03-06 05:15:00,102.82,102.975,102.8,102.975,1557382892.0
2006-03-06 05:30:00,102.98,103.05,102.895,102.945,1199572313.0
2006-03-06 05:45:00,102.942,103.055,102.86,102.883,1445166008.0
2006-03-06 06:00:00,102.895,102.91,102.85,102.883,1274770649.0
2006-03-06 06:15:00,102.885,103.02,102.875,103.01,1150774814.0
2006-03-06 06:30:00,103.02,103.06,102.97,103.0,1185200122.0
2006-03-06 06:45:00,102.995,103.145,102.995,103.04,1004212677.0
2006-03-06 07:00:00,103.035,103.08,102.943,102.995,944404270.0
2006-03-06 07:15:00,103.0,103.1,102.985,103.02,1307193226.0
2006-03-06 07:30:00,103.018,103.06,102.989,103.0,1159722522.0
2006-03-06 07:45:00,103.0,103.025,102.945,103.015,1174570748.0
2006-03-06 08:00:00,103.02,103.045,102.945,102.985,734947022.0
2006-03-06 08:15:00,102.983,103.055,102.935,103.01,1696763959.0
2006-03-06 08:30:00,103.025,103.054,102.968,103.007,1180494446.0
2006-03-06 08:45:00,103.01,103.018,102.88,102.88,984481848.0
2006-03-06 09:00:00,102.89,102.92,102.765,102.848,1094066638.0
2006-03-06 09:15:00,102.795,103.002,102.795,102.915,1204995916.0
2006-03-06 09:30:00,102.925,102.96,102.822,102.875,1100699425.0
2006-03-06 09:45:00,102.873,102.939,102.833,102.915,748639946.0
2006-03-06 10:00:00,102.915,102.947,102.878,102.88,1395615981.0
2006-03-06 10:15:00,102.887,102.9,102.775,102.845,1391961684.0
2006-03-06 10:30:00,102.845,102.875,102.815,102.815,1232352045.0
2006-03-06 10:45:00,102.825,102.918,102.752,102.795,1161063604.0
2006-03-06 11:00:00,102.795,102.82,102.75,102.795,1773681744.0
2006-03-06 11:15:00,102.785,102.925,102.77,102.9,1267504874.0
2006-03-06 11:30:00,102.91,103.035,102.855,103.028,1226605472.0
2006-03-06 11:45:00,103.027,103.055,102.875,102.875,1377775651.0
2006-03-06 12:00:00,102.923,103.04,102.923,103.0,1050051971.0
2006-03-06 12:15:00,103.005,103.18,102.95,103.18,913964185.0
2006-03-06 12:30:00,103.165,103.265,103.089,103.245,1527136557.0
2006-03-06 12:45:00,103.245,103.255,103.15,103.2,1262309099.0
2006-03-06 13:00:00,103.19,103.236,103.17,103.183,1571193934.0
2006-03-06 13:15:00,103.19,103.19,103.125,103.165,1334567937.0
2006-03-06 13:30:00,103.16,103.195,103.082,103.11,1328393135.0
2006-03-06 13:45:00,103.11,103.113,102.978,103.02,1348467524.0
2006-03-06 14:00:00,103.013,103.02,102.925,102.955,1546504019.0
2006-03-06 14:15:00,102.957,102.995,102.9,102.975,967980916.0
2006-03-06 14:30:00,102.967,103.08,102.935,103.01,886128310.0
2006-03-06 14:45:00,103.005,103.065,103.0,103.02,1116254191.0
2006-03-06 15:00:00,103.008,103.038,102.962,103.01,1286275210.0
2006-03-06 15:15:00,103.025,103.292,102.99,103.26,1413673139.0
2006-03-06 15:30:00,103.27,103.305,103.17,103.195,1250310978.0
2006-03-06 15:45:00,103.24,103.297,103.21,103.295,1781532867.0
2006-03-06 16:00:00,103.29,103.39,103.29,103.355,968923431.0
2006-03-06 16:15:00,103.35,103.35,103.253,103.273,823919328.0
2006-03-06 16:30:00,103.27,103.281,103.12,103.165,803976672.0
2006-03-06 16:45:00,103.165,103.175,103.06,103.105,1118088832.0
2006-03-06 17:00:00,103.045,103.24,103.045,103.21,1542136823.0
2006-03-06 17:15:00,103.2,103.245,103.085,103.11,917666142.0
2006-03-06 17:30:00,103.11,103.175,103.07,103.122,1209417505.0
2006-03-06 17:45:00,103.12,103.19,103.095,103.172,1384591962.0
2006-03-06 18:00:00,103.17,103.2,103.095,103.11,763864825.0
2006-03-06 18:15:00,103.155,103.164,102.98,102.99,1042453758.0
2006-03-06 18:30:00,102.985,103.11,102.965,103.015,1176550757.0
2006-03-06 18:45:00,103.025,103.05,102.921,102.985,1187216134.0
2006-03-06 19:00:00,102.985,103.01,102.942,102.98,1392846142.0
2006-03-06 19:15:00,102.975,103.153,102.963,103.11,1732193822.0
2006-03-06 19:30:00,103.105,103.114,103.003,103.043,1633630601.0
2006-03-06 19:45:00,103.045,103.1,102.955,103.065,1433084321.0
2006-03-06 20:00:00,103.075,103.11,102.993,103.063,1218868873.0
2006-03-06 20:15:00,103.07,103.128,103.023,103.052,924660109.0
2006-03-06 20:30:00,103.06,103.133,103.025,103.045,1351334911.0
2006-03-06 20:45:00,103.033,103.095,103.023,103.067,1283747283.0
2006-03-06 21:00:00,103.068,103.175,103.065,103.157,811934894.0
2006-03-06 21:15:00,103.16,103.175,103.115,103.153,1828575905.0
2006-03-06 21:30:00,103.15,103.195,103.01,103.04,1634142501.0
2006-03-06 21:45:00,103.04,103.05,102.954,103.017,1054478476.0
2006-03-06 22:00:00,103.013,103.195,102.99,103.135,1129717471.0
2006-03-06 22:15:00,103.135,103.15,103.063,103.105,1596825064.0
2006-03-06 22:30:00,103.11,103.135,103.075,103.13,1423808276.0
2006-03-06 22:45:00,103.12,103.15,103.079,103.13,1017153086.0
2006-03-06 23:00:00,103.125,103.13,103.065,103.11,1295050895.0
2006-03-06 23:15:00,103.105,103.135,103.038,103.045,975088749.0
2006-03-06 23:30:00,103.03,103.086,103.015,103.065,975118177.0
2006-03-06 23:45:00,103.065,103.21,103.035,103.205,1235854845.0
2006-03-07 00:00:00,103.21,103.21,103.195,103.21,36695276.0
2006-03-07 00:30:00,103.205,103.207,103.095,103.135,1433918946.0
2006-03-07 00:45:00,103.123,103.19,103.094,103.137,1130811872.0
2006-03-07 01:00:00,103.142,103.188,103.085,103.105,877462917.0
2006-03-07 01:15:00,103.102,103.115,103.022,103.032,1054778154.0
2006-03-07 01:30:00,103.032,103.18,103.007,103.11,1242074671.0
2006-03-07 01:45:00,103.11,103.166,103.067,103.143,1019367825.0
2006-03-07 02:00:00,103.143,103.16,103.016,103.06,1030015381.0
2006-03-07 02:15:00,103.06,103.092,103.048,103.062,1231895791.0
2006-03-07 02:30:00,103.062,103.105,102.991,103.072,1083061745.0
2006-03-07 02:45:00,103.075,103.19,103.01,103.162,868045898.0
2006-03-07 03:00:00,103.157,103.18,103.093,103.143,1101134242.0
2006-03-07 03:15:00,103.155,103.155,103.076,103.105,1455225344.0
2006-03-07 03:30:00,103.105,103.13,103.032,103.077,550629196.0
2006-03-07 03:45:00,103.08,103.12,103.053,103.09,661367665.0
2006-03-07 04:00:00,103.085,103.115,103.055,103.105,1246847083.0
2006-03-07 04:15:00,103.105,103.111,103.0,103.02,1006071631.0
2006-03-07 04:30:00,103.035,103.095,103.018,103.075,1009468075.0
2006-03-07 04:45:00,103.08,103.105,103.02,103.025,1299918826.0
2006-03-07 05:00:00,103.03,103.05,102.965,103.01,1008243408.0
2006-03-07 05:15:00,103.02,103.03,102.95,103.03,1452391916.0
2006-03-07 05:30:00,103.025,103.057,102.983,103.015,1616056097.0
2006-03-07 05:45:00,103.015,103.021,102.94,102.953,1135520841.0
2006-03-07 06:00:00,102.957,103.07,102.93,103.07,1056363562.0
2006-03-07 06:15:00,103.07,103.082,103.026,103.05,1636138961.0
2006-03-07 06:30:00,103.053,103.125,103.035,103.09,1807543155.0
2006-03-07 06:45:00,103.087,103.108,103.01,103.098,812102026.0
2006-03-07 07:00:00,103.097,103.195,103.097,103.113,1251230809.0
2006-03-07 07:15:00,103.125,103.15,103.052,103.09,1323852243.0
2006-03-07 07:30:00,103.082,103.1,103.0,103.0,918758896.0
2006-03-07 07:45:00,102.993,103.04,102.93,102.975,1216465624.0
2006-03-07 08:00:00,102.965,102.991,102.894,102.935,1463852931.0
2006-03-07 08:15:00,102.933,102.97,102.88,102.925,1669028642.0
2006-03-07 08:30:00,102.93,102.956,102.89,102.945,1759048189.0
2006-03-07 08:45:00,102.95,103.01,102.904,102.995,1367886625.0
2006-03-07 09:00:00,102.995,103.085,102.959,103.085,1196115843.0
2006-03-07 09:15:00,103.075,103.14,103.055,103.075,1171409054.0
2006-03-07 09:30:00,103.08,103.14,103.05,103.085,1019488134.0
2006-03-07 09:45:00,103.04,103.12,103.017,103.05,775718120.0
2006-03-07 10:00:00,103.052,103.118,103.004,103.07,1399715929.0
2006-03-07 10:15:00,103.072,103.13,103.035,103.13,1195874260.0
2006-03-07 10:30:00,103.13,103.26,103.129,103.16,903223936.0
2006-03-07 10:45:00,103.16,103.245,102.925,102.925,1551952132.0
2006-03-07 11:00:00,102.985,103.1,102.965,103.065,1301036403.0
2006-03-07 11:15:00,103.065,103.18,103.02,103.13,799370533.0
2006-03-07 11:30:00,103.133,103.14,103.05,103.08,815299360.0
2006-03-07 11:45:00,103.085,103.12,103.0,103.04,958740103.0
2006-03-07 12:00:00,103.045,103.095,103.03,103.06,1736794324.0
2006-03-07 12:15:00,103.015,103.078,102.924,102.98,1263578670.0
2006-03-07 12:30:00,102.97,102.985,102.845,102.945,1407265204.0
2006-03-07 12:45:00,102.93,103.045,102.904,103.008,1296365437.0
2006-03-07 13:00:00,103.02,103.035,102.958,103.005,1143325692.0
2006-03-07 13:15:00,103.01,103.045,102.937,102.937,905336889.0
2006-03-07 13:30:00,102.945,103.074,102.918,103.057,944368744.0
2006-03-07 13:45:00,103.055,103.1,103.03,103.033,1495077907.0
2006-03-07 14:00:00,103.04,103.055,102.964,103.02,1321108730.0
2006-03-07 14:15:00,103.02,103.027,102.905,102.97,1322649231.0
2006-03-07 14:30:00,102.975,103.05,102.869,102.93,1357485081.0
2006-03-07 14:45:00,102.923,102.985,102.815,102.92,1560976572.0
2006-03-07 15:00:00,102.93,102.955,102.789,102.865,1228666581.0
2006-03-07 15:15:00,102.865,103.11,102.865,103.045,1528073244.0
2006-03-07 15:30:00,103.06,103.12,103.015,103.085,898729408.0
2006-03-07 15:45:00,103.08,103.125,102.975,103.023,1048604402.0
2006-03-07 16:00:00,102.975,103.035,102.61,102.657,1402263023.0
2006-03-07 16:15:00,102.658,102.745,102.552,102.57,1243798734.0
2006-03-07 16:30:00,102.56,102.61,102.503,102.535,1260071003.0
2006-03-07 16:45:00,102.545,102.63,102.495,102.605,1812562088.0
2006-03-07 17:00:00,102.605,102.626,102.435,102.465,1182132611.0
2006-03-07 17:15:00,102.445,102.52,102.364,102.415,1229660058.0
2006-03-07 17:30:00,102.415,102.52,102.37,102.467,1400838136.0
2006-03-07 17:45:00,102.46,102.69,102.45,102.575,1402566802.0
2006-03-07 18:00:00,102.575,102.643,102.542,102.593,763881425.0
2006-03-07 18:15:00,102.595,102.635,102.508,102.535,1105792330.0
2006-03-07 18:30:00,102.525,102.67,102.513,102.575,1178887689.0
2006-03-07 18:45:00,102.628,102.675,102.585,102.66,1069960073.0
2006-03-07 19:00:00,102.65,102.681,102.575,102.62,976914855.0
2006-03-07 19:15:00,102.617,102.62,102.525,102.575,1188579068.0
2006-03-07 19:30:00,102.56,102.613,102.532,102.583,1701568539.0
2006-03-07 19:45:00,102.585,102.62,102.53,102.61,730819176.0
2006-03-07 20:00:00,102.605,102.605,102.508,102.56,1191466658.0
2006-03-07 20:15:00,102.56,102.6,102.51,102.518,1116077537.0
2006-03-07 20:30:00,102.52,102.52,102.44,102.49,1314778310.0
2006-03-07 20:45:00,102.485,102.49,102.385,102.475,947065087.0
2006-03-07 21:00:00,102.48,102.485,102.39,102.455,1019158612.0
2006-03-07 21:15:00,102.46,102.57,102.46,102.54,1171261984.0
2006-03-07 21:30:00,102.53,102.56,102.497,102.515,1183352260.0
2006-03-07 21:45:00,102.513,102.54,102.49,102.525,1281731474.0
2006-03-07 22:00:00,102.513,102.59,102.505,102.562,1439475381.0
2006-03-07 22:15:00,102.565,102.581,102.513,102.56,1221184964.0
2006-03-07 22:30:00,102.555,102.575,102.488,102.55,1554380738.0
2006-03-07 22:45:00,102.555,102.575,102.433,102.503,2055511559.0
2006-03-07 23:00:00,102.503,102.555,102.472,102.51,1198555515.0
2006-03-07 23:15:00,102.502,102.536,102.466,102.503,947059641.0
2006-03-07 23:30:00,102.505,102.523,102.4,102.433,1229270761.0
2006-03-07 23:45:00,102.435,102.501,102.4,102.445,1295897485.0
2006-03-08 00:00:00,102.443,102.455,102.44,102.445,13763787.0
2006-03-08 00:15:00,102.455,102.455,102.397,102.435,603990387.0
2006-03-08 00:30:00,102.43,102.43,102.336,102.422,1172808023.0
2006-03-08 00:45:00,102.425,102.452,102.395,102.452,894144982.0
2006-03-08 01:00:00,102.447,102.45,102.347,102.383,1061190747.0
2006-03-08 01:15:00,102.395,102.452,102.355,102.395,1413901125.0
2006-03-08 01:30:00,102.392,102.405,102.301,102.385,1308320224.0
2006-03-08 01:45:00,102.383,102.403,102.339,102.39,892079969.0
2006-03-08 02:00:00,102.39,102.42,102.301,102.343,885967895.0
2006-03-08 02:15:00,102.345,102.383,102.307,102.352,1320501356.0
2006-03-08 02:30:00,102.355,102.38,102.315,102.345,1377875829.0
2006-03-08 02:45:00,102.333,102.35,102.152,102.217,1017831061.0
2006-03-08 03:00:00,102.222,102.222,102.135,102.175,895968468.0
2006-03-08 03:15:00,102.172,102.212,102.09,102.17,1158068778.0
2006-03-08 03:30:00,102.175,102.23,102.12,102.23,1069517138.0
2006-03-08 03:45:00,102.228,102.228,102.105,102.123,709293286.0
2006-03-08 04:00:00,102.125,102.242,102.107,102.195,1294003011.0
2006-03-08 04:15:00,102.193,102.284,102.188,102.265,1220748528.0
2006-03-08 04:30:00,102.263,102.31,102.24,102.302,927426656.0
2006-03-08 04:45:00,102.31,102.335,102.268,102.303,1178081876.0
2006-03-08 05:00:00,102.303,102.312,102.24,102.285,2075685708.0
2006-03-08 05:15:00,102.28,102.288,102.215,102.23,1568985287.0
2006-03-08 05:30:00,102.23,102.237,102.173,102.195,1211980114.0
2006-03-08 05:45:00,102.192,102.26,102.179,102.243,1378744325.0
2006-03-08 06:00:00,102.255,102.279,102.23,102.253,1293613037.0
2006-03-08 06:15:00,102.255,102.3,102.24,102.27,1159596489.0
2006-03-08 06:30:00,102.28,102.34,102.277,102.33,1131139948.0
2006-03-08 06:45:00,102.325,102.365,102.27,102.305,995261795.0
2006-03-08 07:00:00,102.305,102.335,102.255,102.305,979026703.0
2006-03-08 07:15:00,102.31,102.355,102.3,102.32,1309507632.0
2006-03-08 07:30:00,102.318,102.36,102.294,102.32,1100729145.0
2006-03-08 07:45:00,102.32,102.442,102.295,102.435,1171339400.0
2006-03-08 08:00:00,102.44,102.49,102.366,102.455,745436797.0
2006-03-08 08:15:00,102.453,102.486,102.425,102.47,1712408352.0
2006-03-08 08:30:00,102.485,102.488,102.34,102.397,1200907620.0
2006-03-08 08:45:00,102.4,102.4,102.265,102.3,993285175.0
2006-03-08 09:00:00,102.31,102.387,102.303,102.378,1085369444.0
2006-03-08 09:15:00,102.325,102.434,102.325,102.405,1169884053.0
2006-03-08 09:30:00,102.415,102.518,102.385,102.485,1137251722.0
2006-03-08 09:45:00,102.483,102.508,102.327,102.375,789764610.0
2006-03-08 10:00:00,102.375,102.49,102.335,102.45,1383383758.0
2006-03-08 10:15:00,102.457,102.48,102.387,102.405,1355482611.0
2006-03-08 10:30:00,102.405,102.468,102.372,102.435,1228381973.0
2006-03-08 10:45:00,102.445,102.465,102.385,102.425,1204146706.0
2006-03-08 11:00:00,102.425,102.451,102.31,102.335,1852859422.0
2006-03-08 11:15:00,102.325,102.4,102.325,102.36,1273430954.0
2006-03-08 11:30:00,102.37,102.422,102.285,102.288,1266676680.0
2006-03-08 11:45:00,102.287,102.406,102.265,102.265,1383857180.0
2006-03-08 12:00:00,102.313,102.35,102.213,102.24,1040258080.0
2006-03-08 12:15:00,102.245,102.262,102.145,102.24,895818032.0
2006-03-08 12:30:00,102.225,102.29,102.175,102.235,1496423725.0
2006-03-08 12:45:00,102.235,102.417,102.23,102.34,1200582333.0
2006-03-08 13:00:00,102.33,102.41,102.322,102.373,1553501300.0
2006-03-08 13:15:00,102.38,102.382,102.295,102.315,1382978168.0
2006-03-08 13:30:00,102.31,102.337,102.23,102.28,1330643630.0
2006-03-08 13:45:00,102.28,102.34,102.247,102.29,1323669335.0
2006-03-08 14:00:00,102.283,102.283,102.195,102.205,1552943795.0
2006-03-08 14:15:00,102.207,102.263,102.15,102.205,931034628.0
2006-03-08 14:30:00,102.197,102.285,102.173,102.18,901130619.0
2006-03-08 14:45:00,102.175,102.205,102.035,102.11,1129902808.0
2006-03-08 15:00:00,102.098,102.225,102.095,102.17,1329673048.0
2006-03-08 15:15:00,102.185,102.27,102.107,102.18,1386400522.0
2006-03-08 15:30:00,102.19,102.255,102.095,102.095,1251869663.0
2006-03-08 15:45:00,102.14,102.18,102.098,102.165,1675107841.0
2006-03-08 16:00:00,102.16,102.2,102.07,102.145,968908701.0
2006-03-08 16:15:00,102.14,102.23,102.085,102.103,807704390.0
2006-03-08 16:30:00,102.1,102.26,102.074,102.165,819466229.0
2006-03-08 16:45:00,102.165,102.21,102.053,102.195,1328311506.0
2006-03-08 17:00:00,102.125,102.315,102.125,102.24,1535888382.0
2006-03-08 17:15:00,102.24,102.275,102.175,102.2,868284782.0
2006-03-08 17:30:00,102.2,102.23,102.115,102.192,1200647372.0
2006-03-08 17:45:00,102.19,102.225,102.022,102.072,1346386218.0
2006-03-08 18:00:00,102.07,102.153,102.065,102.07,793658692.0
2006-03-08 18:15:00,102.115,102.115,101.915,101.93,1031126985.0
2006-03-08 18:30:00,101.925,101.99,101.9,101.915,1146750301.0
2006-03-08 18:45:00,101.925,101.925,101.785,101.825,1184394965.0
2006-03-08 19:00:00,101.825,101.88,101.77,101.87,1406771010.0
2006-03-08 19:15:00,101.865,101.88,101.74,101.78,1709103956.0
2006-03-08 19:30:00,101.775,101.795,101.56,101.623,1705028612.0
2006-03-08 19:45:00,101.625,101.702,101.578,101.685,1472450488.0
2006-03-08 20:00:00,101.695,101.767,101.592,101.753,1230616675.0
2006-03-08 20:15:00,101.76,101.885,101.74,101.822,907322980.0
2006-03-08 20:30:00,101.83,101.85,101.763,101.805,1357316439.0
2006-03-08 20:45:00,101.793,101.821,101.735,101.777,1264284508.0
2006-03-08 21:00:00,101.778,101.852,101.735,101.847,861547902.0
2006-03-08 21:15:00,101.85,101.905,101.8,101.823,1804129739.0
2006-03-08 21:30:00,101.82,101.835,101.745,101.81,1674225057.0
2006-03-08 21:45:00,101.81,101.82,101.725,101.747,1061777909.0
2006-03-08 22:00:00,101.743,101.81,101.72,101.785,1146181428.0
2006-03-08 22:15:00,101.785,101.86,101.777,101.835,1611952401.0
2006-03-08 22:30:00,101.84,101.89,101.81,101.89,1398773318.0
2006-03-08 22:45:00,101.88,101.915,101.832,101.91,993965475.0
2006-03-08 23:00:00,101.905,101.979,101.9,101.9,1267926568.0
2006-03-08 23:15:00,101.895,101.901,101.818,101.835,1003174298.0
2006-03-08 23:30:00,101.82,101.9,101.793,101.885,989092527.0
2006-03-08 23:45:00,101.885,101.9,101.835,101.885,1215590198.0
2006-03-09 00:00:00,101.89,101.89,101.875,101.89,40114596.0
2006-03-09 00:30:00,101.885,101.919,101.835,101.875,1466518876.0
2006-03-09 00:45:00,101.863,101.92,101.82,101.857,1093071103.0
2006-03-09 01:00:00,101.862,101.891,101.835,101.865,863408543.0
2006-03-09 01:15:00,101.862,101.873,101.795,101.832,1089161900.0
2006-03-09 01:30:00,101.832,101.865,101.803,101.83,1248370356.0
2006-03-09 01:45:00,101.83,101.859,101.795,101.813,1008189194.0
2006-03-09 02:00:00,101.813,101.89,101.81,101.85,1011053611.0
2006-03-09 02:15:00,101.85,101.882,101.828,101.832,1253251988.0
2006-03-09 02:30:00,101.832,101.841,101.712,101.812,1093492584.0
2006-03-09 02:45:00,101.815,101.91,101.815,101.882,873189653.0
2006-03-09 03:00:00,101.877,101.89,101.745,101.783,1094381118.0
2006-03-09 03:15:00,101.795,101.855,101.728,101.785,1476081158.0
2006-03-09 03:30:00,101.782,101.81,101.725,101.775,1257266597.0
2006-03-09 03:45:00,101.773,101.86,101.73,101.86,962640560.0
2006-03-09 04:00:00,101.855,101.905,101.825,101.905,1190736189.0
2006-03-09 04:15:00,101.905,101.949,101.895,101.92,959443157.0
2006-03-09 04:30:00,101.935,101.935,101.847,101.865,1014226232.0
2006-03-09 04:45:00,101.87,101.88,101.825,101.825,1255984560.0
2006-03-09 05:00:00,101.83,101.855,101.779,101.83,988461932.0
2006-03-09 05:15:00,101.84,101.845,101.75,101.77,1397839997.0
2006-03-09 05:30:00,101.765,101.845,101.722,101.825,1642496791.0
2006-03-09 05:45:00,101.825,101.89,101.767,101.873,1130721875.0
2006-03-09 06:00:00,101.877,101.9,101.705,101.76,1065971571.0
2006-03-09 06:15:00,101.76,101.829,101.745,101.79,1594111713.0
2006-03-09 06:30:00,101.793,101.835,101.731,101.79,1849527454.0
2006-03-09 06:45:00,101.787,101.947,101.755,101.808,895447139.0
2006-03-09 07:00:00,101.797,101.915,101.77,101.883,1254807258.0
2006-03-09 07:15:00,101.895,101.98,101.76,101.84,1353917068.0
2006-03-09 07:30:00,101.832,102.068,101.805,102.01,906512821.0
2006-03-09 07:45:00,102.003,102.425,101.985,102.415,1252329626.0
2006-03-09 08:00:00,102.405,102.437,102.202,102.235,1458262855.0
2006-03-09 08:15:00,102.233,102.25,101.882,101.985,1764838535.0
2006-03-09 08:30:00,101.99,102.067,101.875,101.915,1675877353.0
2006-03-09 08:45:00,101.92,101.98,101.875,101.935,1383144255.0
2006-03-09 09:00:00,101.935,102.02,101.905,101.945,1171109267.0
2006-03-09 09:15:00,101.935,102.087,101.875,102.045,1127706423.0
2006-03-09 09:30:00,102.05,102.087,101.99,102.085,1041274732.0
2006-03-09 09:45:00,102.04,102.113,102.023,102.08,807861305.0
2006-03-09 10:00:00,102.082,102.12,101.995,102.06,1319001190.0
2006-03-09 10:15:00,102.062,102.089,101.7,101.7,1231764558.0
2006-03-09 10:30:00,101.7,101.75,101.642,101.68,843772041.0
2006-03-09 10:45:00,101.68,101.755,101.61,101.695,1482861506.0
2006-03-09 11:00:00,101.755,101.813,101.719,101.745,1329350464.0
2006-03-09 11:15:00,101.745,101.808,101.68,101.77,803780195.0
2006-03-09 11:30:00,101.773,101.835,101.748,101.79,820307913.0
2006-03-09 11:45:00,101.795,101.84,101.736,101.79,934715806.0
2006-03-09 12:00:00,101.795,101.81,101.742,101.76,1606467488.0
2006-03-09 12:15:00,101.715,101.765,101.533,101.55,1207283634.0
2006-03-09 12:30:00,101.54,101.58,101.475,101.555,1353623734.0
2006-03-09 12:45:00,101.54,101.637,101.54,101.628,1302973044.0
2006-03-09 13:00:00,101.64,101.64,101.545,101.545,1156821397.0
2006-03-09 13:15:00,101.55,101.615,101.55,101.577,922432868.0
2006-03-09 13:30:00,101.585,101.605,101.538,101.587,942297347.0
2006-03-09 13:45:00,101.585,101.62,101.54,101.593,1543597045.0
2006-03-09 14:00:00,101.6,101.605,101.49,101.49,1296987791.0
2006-03-09 14:15:00,101.49,101.513,101.395,101.45,1285881355.0
2006-03-09 14:30:00,101.455,101.52,101.445,101.51,1427578071.0
2006-03-09 14:45:00,101.503,101.596,101.457,101.59,1513811378.0
2006-03-09 15:00:00,101.6,101.645,101.46,101.545,1260035354.0
2006-03-09 15:15:00,101.545,101.685,101.525,101.625,1474371651.0
2006-03-09 15:30:00,101.64,101.64,101.367,101.425,899896289.0
2006-03-09 15:45:00,101.42,101.5,101.273,101.273,1036894143.0
2006-03-09 16:00:00,101.225,101.29,101.115,101.147,1407831764.0
2006-03-09 16:15:00,101.148,101.375,101.13,101.35,1267649202.0
2006-03-09 16:30:00,101.35,101.374,101.255,101.305,1256541866.0
2006-03-09 16:45:00,101.315,101.33,101.24,101.295,1845963737.0
2006-03-09 17:00:00,101.295,101.365,101.245,101.355,1205989989.0
2006-03-09 17:15:00,101.345,101.5,101.343,101.455,1269794781.0
2006-03-09 17:30:00,101.455,101.469,101.335,101.377,1386419710.0
2006-03-09 17:45:00,101.37,101.46,101.354,101.375,1354351386.0
2006-03-09 18:00:00,101.375,101.487,101.335,101.483,791071266.0
2006-03-09 18:15:00,101.485,101.595,101.47,101.595,1130624347.0
2006-03-09 18:30:00,101.585,101.713,101.585,101.645,1023863296.0
2006-03-09 18:45:00,101.698,101.783,101.66,101.72,1091453728.0
2006-03-09 19:00:00,101.71,101.722,101.645,101.69,1016350913.0
2006-03-09 19:15:00,101.687,101.735,101.638,101.655,1210787441.0
2006-03-09 19:30:00,101.64,101.83,101.635,101.773,1681752554.0
2006-03-09 19:45:00,101.775,101.88,101.728,101.85,744837618.0
2006-03-09 20:00:00,101.845,101.998,101.805,101.9,1159031850.0
2006-03-09 20:15:00,101.9,101.998,101.838,101.838,1078637048.0
2006-03-09 20:30:00,101.84,101.875,101.765,101.8,1325940228.0
2006-03-09 20:45:00,101.795,101.81,101.71,101.735,987544718.0
2006-03-09 21:00:00,101.735,101.818,101.73,101.775,1005687016.0
2006-03-09 21:15:00,101.78,101.785,101.71,101.73,1114728659.0
2006-03-09 21:30:00,101.72,101.79,101.717,101.755,1191760741.0
2006-03-09 21:45:00,101.753,101.758,101.645,101.705,1272035049.0
2006-03-09 22:00:00,101.693,101.785,101.645,101.732,1261243914.0
2006-03-09 22:15:00,101.735,101.751,101.68,101.72,1165742060.0
2006-03-09 22:30:00,101.72,101.744,101.666,101.73,1540966845.0
2006-03-09 22:45:00,101.735,101.8,101.655,101.703,2040646005.0
2006-03-09 23:00:00,101.703,101.74,101.69,101.73,1240451287.0
2006-03-09 23:15:00,101.722,101.8,101.7,101.763,945287925.0
2006-03-09 23:30:00,101.765,101.82,101.765,101.793,1200117646.0
2006-03-09 23:45:00,101.795,101.885,101.73,101.875,1318095211.0
2006-03-10 00:00:00,101.873,101.885,101.87,101.875,13098013.0
2006-03-10 00:30:00,101.865,101.871,101.781,101.862,1079462869.0
2006-03-10 00:45:00,101.865,101.865,101.775,101.832,896850072.0
2006-03-10 01:00:00,101.827,101.882,101.796,101.833,1004398509.0
2006-03-10 01:15:00,101.845,101.85,101.773,101.835,1427404877.0
2006-03-10 01:30:00,101.832,101.895,101.805,101.835,1266969368.0
2006-03-10 01:45:00,101.833,101.845,101.75,101.77,900906373.0
2006-03-10 02:00:00,101.765,101.815,101.65,101.695,1305322635.0
2006-03-10 02:15:00,101.693,101.745,101.64,101.735,1202952663.0
2006-03-10 02:30:00,101.733,101.915,101.725,101.902,951377644.0
2006-03-10 02:45:00,101.91,101.945,101.84,101.933,1246665539.0
2006-03-10 03:00:00,101.933,102.135,101.882,101.995,2060068887.0
2006-03-10 03:15:00,101.99,102.035,101.915,102.01,1534748914.0
2006-03-10 03:30:00,102.01,102.026,101.96,102.01,1150344324.0
2006-03-10 03:45:00,102.012,102.11,101.985,102.103,1181581950.0
2006-03-10 04:00:00,102.115,102.159,102.065,102.093,1270111931.0
2006-03-10 04:15:00,102.095,102.22,102.092,102.22,1180729687.0
2006-03-10 04:30:00,102.23,102.264,102.192,102.22,1144823669.0
2006-03-10 04:45:00,102.215,102.243,102.18,102.225,998681245.0
2006-03-10 05:00:00,102.225,102.24,102.075,102.165,966425645.0
2006-03-10 05:15:00,102.17,102.225,102.137,102.21,1316074076.0
2006-03-10 05:30:00,102.208,102.246,102.185,102.23,1084066535.0
2006-03-10 05:45:00,102.23,102.268,102.175,102.215,1145752564.0
2006-03-10 06:00:00,102.22,102.269,102.2,102.235,769628566.0
2006-03-10 06:15:00,102.233,102.315,102.182,102.26,1703036257.0
2006-03-10 06:30:00,102.275,102.33,102.22,102.327,1167323253.0
2006-03-10 06:45:00,102.33,102.381,102.283,102.29,1013761814.0
2006-03-10 07:00:00,102.3,102.365,102.265,102.288,1109470201.0
2006-03-10 07:15:00,102.235,102.3,102.2,102.225,984513466.0
2006-03-10 07:30:00,102.235,102.25,102.135,102.145,1179197313.0
2006-03-10 07:45:00,102.143,102.17,101.985,102.085,824649314.0
2006-03-10 08:00:00,102.085,102.208,102.085,102.17,1379879474.0
2006-03-10 08:15:00,102.177,102.215,102.14,102.165,1328219430.0
2006-03-10 08:30:00,102.165,102.195,102.075,102.075,1262035771.0
2006-03-10 08:45:00,102.085,102.145,101.985,102.055,1257682841.0
2006-03-10 09:00:00,102.055,102.1,101.985,102.085,1836758065.0
2006-03-10 09:15:00,102.075,102.15,101.9,101.93,1256344508.0
2006-03-10 09:30:00,101.94,101.957,101.74,101.788,1298277456.0
2006-03-10 09:45:00,101.787,101.905,101.753,101.825,1413035276.0
2006-03-10 10:00:00,101.873,101.898,101.777,101.88,1043386011.0
2006-03-10 10:15:00,101.885,101.9,101.812,101.86,913210402.0
2006-03-10 10:30:00,101.845,101.902,101.805,101.895,1517423603.0
2006-03-10 10:45:00,101.895,101.985,101.84,101.98,1249113510.0
2006-03-10 11:00:00,101.97,102.052,101.91,102.033,1501900167.0
2006-03-10 11:15:00,102.04,102.125,101.935,101.955,1494235259.0
2006-03-10 11:30:00,101.95,102.037,101.915,101.97,1304706073.0
2006-03-10 11:45:00,101.97,102.015,101.84,101.9,1281645070.0
2006-03-10 12:00:00,101.893,101.94,101.859,101.915,1471501079.0
2006-03-10 12:15:00,101.917,101.919,101.83,101.885,923625334.0
2006-03-10 12:30:00,101.877,101.906,101.81,101.82,945141065.0
2006-03-10 12:45:00,101.815,101.85,101.667,101.74,1145990119.0
2006-03-10 13:00:00,101.728,101.814,101.695,101.78,1283979730.0
2006-03-10 13:15:00,101.795,101.83,101.77,101.79,1317163531.0
2006-03-10 13:30:00,101.8,101.81,101.645,101.655,1199456648.0
2006-03-10 13:45:00,101.7,101.88,101.67,101.865,1605327968.0
2006-03-10 14:00:00,101.86,101.905,101.703,101.895,947801353.0
2006-03-10 14:15:00,101.89,101.89,101.805,101.823,810512438.0
2006-03-10 14:30:00,101.82,101.83,101.718,101.765,817056320.0
2006-03-10 14:45:00,101.765,101.81,101.75,101.795,1348924948.0
2006-03-10 15:00:00,101.735,101.8,101.685,101.73,1476673224.0
2006-03-10 15:15:00,101.73,101.798,101.715,101.77,852381799.0
2006-03-10 15:30:00,101.77,101.958,101.69,101.942,1234777400.0
2006-03-10 15:45:00,101.94,101.99,101.78,101.952,1305897103.0
2006-03-10 16:00:00,101.95,102.155,101.95,102.09,796794830.0
2006-03-10 16:15:00,102.135,102.215,102.04,102.19,1058205737.0
2006-03-10 16:30:00,102.195,102.345,102.08,102.305,1137201266.0
2006-03-10 16:45:00,102.315,102.34,102.219,102.235,1140342033.0
2006-03-10 17:00:00,102.235,102.3,102.138,102.23,1334593323.0
2006-03-10 17:15:00,102.225,102.348,102.205,102.33,1714148961.0
2006-03-10 17:30:00,102.325,102.44,102.3,102.433,1692175424.0
2006-03-10 17:45:00,102.435,102.555,102.435,102.485,1434472060.0
2006-03-10 18:00:00,102.495,102.62,102.433,102.583,1258770058.0
2006-03-10 18:15:00,102.59,102.61,102.52,102.552,931317071.0
2006-03-10 18:30:00,102.56,102.58,102.472,102.535,1341117579.0
2006-03-10 18:45:00,102.523,102.605,102.49,102.577,1286432265.0
2006-03-10 19:00:00,102.578,102.625,102.534,102.587,885224066.0
2006-03-10 19:15:00,102.59,102.635,102.564,102.593,1868806188.0
2006-03-10 19:30:00,102.59,102.62,102.53,102.53,1620012060.0
2006-03-10 19:45:00,102.53,102.55,102.465,102.487,1059069496.0
2006-03-10 20:00:00,102.483,102.51,102.435,102.465,1124982880.0
2006-03-10 20:15:00,102.465,102.49,102.422,102.465,1576018981.0
2006-03-10 20:30:00,102.47,102.562,102.46,102.55,1439458119.0
2006-03-10 20:45:00,102.54,102.575,102.489,102.56,984103957.0
2006-03-10 21:00:00,102.552,102.62,102.54,102.62,1283525537.0
2006-03-10 21:15:00,102.615,102.621,102.52,102.545,1018672558.0
2006-03-10 21:30:00,102.53,102.56,102.425,102.505,965721595.0
2006-03-10 21:45:00,102.505,102.542,102.475,102.475,1203707843.0
2006-03-10 22:00:00,102.48,102.5,102.44,102.483,932336274.0
2006-03-10 22:15:00,102.485,102.495,102.417,102.482,1262441891.0
2006-03-10 22:30:00,102.485,102.493,102.423,102.475,1432012116.0
2006-03-10 22:45:00,102.463,102.475,102.38,102.397,916761386.0
2006-03-10 23:00:00,102.402,102.41,102.345,102.365,896050721.0
2006-03-10 23:15:00,102.362,102.435,102.325,102.432,1090937321.0
2006-03-10 23:30:00,102.432,102.57,102.42,102.55,1274323696.0
2006-03-10 23:45:00,102.55,102.612,102.525,102.533,1003452433.0
2006-03-13 00:00:00,102.53,102.53,101.887,101.895,657435088.0
2006-03-13 00:15:00,101.9,102.49,101.9,102.47,892807823.0
2006-03-13 00:30:00,102.475,102.485,102.393,102.472,966447602.0
2006-03-13 00:45:00,102.48,102.48,102.385,102.423,1108891333.0
2006-03-13 01:00:00,102.423,102.462,102.368,102.445,2191119168.0
2006-03-13 01:15:00,102.44,102.509,102.378,102.49,1522662305.0
2006-03-13 01:30:00,102.483,102.525,102.46,102.48,1166446893.0
2006-03-13 01:45:00,102.475,102.56,102.475,102.493,773564262.0
2006-03-13 02:00:00,102.493,102.493,102.347,102.405,804319517.0
2006-03-13 02:15:00,102.41,102.462,102.345,102.373,1163170451.0
2006-03-13 02:30:00,102.38,102.5,102.345,102.42,1543830857.0
2006-03-13 02:45:00,102.425,102.46,102.333,102.383,2233894699.0
2006-03-13 03:00:00,102.383,102.415,102.32,102.33,1118236365.0
2006-03-13 03:15:00,102.322,102.412,102.29,102.405,980203405.0
2006-03-13 03:30:00,102.4,102.445,102.3,102.31,881832437.0
2006-03-13 03:45:00,102.305,102.38,102.285,102.345,1215195788.0
2006-03-13 04:00:00,102.343,102.45,102.31,102.44,956678009.0
2006-03-13 04:15:00,102.44,102.505,102.417,102.472,1265332564.0
2006-03-13 04:30:00,102.472,102.521,102.415,102.452,1085630611.0
2006-03-13 04:45:00,102.455,102.53,102.455,102.512,905235361.0
2006-03-13 05:00:00,102.507,102.532,102.467,102.523,947759928.0
2006-03-13 05:15:00,102.535,102.565,102.489,102.555,1403703925.0
2006-03-13 05:30:00,102.552,102.56,102.466,102.515,1245845033.0
2006-03-13 05:45:00,102.513,102.535,102.472,102.52,926778541.0
2006-03-13 06:00:00,102.515,102.543,102.459,102.475,1191436307.0
2006-03-13 06:15:00,102.475,102.51,102.395,102.44,944806177.0
2006-03-13 06:30:00,102.455,102.462,102.415,102.415,983645509.0
2006-03-13 06:45:00,102.42,102.43,102.36,102.412,1258308375.0
2006-03-13 07:00:00,102.42,102.467,102.394,102.44,985623241.0
2006-03-13 07:15:00,102.45,102.5,102.43,102.48,1485370120.0
2006-03-13 07:30:00,102.475,102.475,102.417,102.455,1536027241.0
2006-03-13 07:45:00,102.455,102.484,102.43,102.453,1113070051.0
2006-03-13 08:00:00,102.457,102.518,102.4,102.49,1056076599.0
2006-03-13 08:15:00,102.49,102.525,102.475,102.48,1546881962.0
2006-03-13 08:30:00,102.483,102.515,102.465,102.51,1804063067.0
2006-03-13 08:45:00,102.507,102.508,102.401,102.458,869847304.0
2006-03-13 09:00:00,102.457,102.473,102.43,102.453,1292384296.0
2006-03-13 09:15:00,102.465,102.505,102.422,102.47,1315310838.0
2006-03-13 09:30:00,102.462,102.471,102.365,102.47,902106080.0
2006-03-13 09:45:00,102.463,102.51,102.395,102.445,1297473591.0
2006-03-13 10:00:00,102.435,102.51,102.353,102.495,1454661894.0
2006-03-13 10:15:00,102.493,102.535,102.405,102.485,1726804722.0
2006-03-13 10:30:00,102.49,102.6,102.475,102.565,1691212117.0
2006-03-13 10:45:00,102.57,102.58,102.46,102.555,1391207530.0
2006-03-13 11:00:00,102.555,102.565,102.42,102.465,1140796094.0
2006-03-13 11:15:00,102.455,102.5,102.405,102.495,1127138355.0
2006-03-13 11:30:00,102.5,102.5,102.43,102.475,1028269180.0
2006-03-13 11:45:00,102.43,102.48,102.357,102.38,808918411.0
2006-03-13 12:00:00,102.382,102.455,102.358,102.44,1320211611.0
2006-03-13 12:15:00,102.442,102.459,102.395,102.42,1209171996.0
2006-03-13 12:30:00,102.42,102.453,102.375,102.44,860220543.0
2006-03-13 12:45:00,102.44,102.44,102.345,102.345,1455197838.0
2006-03-13 13:00:00,102.405,102.457,102.376,102.445,1332171600.0
2006-03-13 13:15:00,102.445,102.475,102.4,102.45,829820888.0
2006-03-13 13:30:00,102.453,102.531,102.413,102.52,837127275.0
2006-03-13 13:45:00,102.525,102.56,102.458,102.49,963732761.0
2006-03-13 14:00:00,102.495,102.545,102.469,102.51,1584405831.0
2006-03-13 14:15:00,102.465,102.55,102.458,102.52,1195142686.0
2006-03-13 14:30:00,102.51,102.535,102.47,102.53,1284242021.0
2006-03-13 14:45:00,102.52,102.57,102.474,102.518,1302877006.0
2006-03-13 15:00:00,102.53,102.57,102.48,102.495,1154584756.0
2006-03-13 15:15:00,102.5,102.53,102.377,102.377,924465717.0
2006-03-13 15:30:00,102.385,102.446,102.36,102.387,937549147.0
2006-03-13 15:45:00,102.385,102.49,102.325,102.473,1434973896.0
2006-03-13 16:00:00,102.48,102.53,102.443,102.51,1301777760.0
2006-03-13 16:15:00,102.508,102.508,102.405,102.44,1269208797.0
2006-03-13 16:30:00,102.445,102.445,102.318,102.35,1490103699.0
2006-03-13 16:45:00,102.343,102.385,102.29,102.34,1474314982.0
2006-03-13 17:00:00,102.35,102.375,102.292,102.335,1247264633.0
2006-03-13 17:15:00,102.335,102.447,102.285,102.385,1491185235.0
2006-03-13 17:30:00,102.4,102.52,102.39,102.495,897956722.0
2006-03-13 17:45:00,102.49,102.508,102.389,102.473,1031429837.0
2006-03-13 18:00:00,102.425,102.494,102.425,102.437,1450284360.0
2006-03-13 18:15:00,102.438,102.44,102.34,102.42,1279738280.0
2006-03-13 18:30:00,102.41,102.455,102.365,102.435,1255545784.0
2006-03-13 18:45:00,102.445,102.45,102.4,102.435,1861297138.0
2006-03-13 19:00:00,102.435,102.465,102.395,102.435,1237486113.0
2006-03-13 19:15:00,102.425,102.475,102.4,102.415,1259326140.0
2006-03-13 19:30:00,102.415,102.445,102.34,102.427,1315446572.0
2006-03-13 19:45:00,102.42,102.71,102.42,102.655,1401032169.0
2006-03-13 20:00:00,102.655,102.694,102.585,102.633,817668874.0
2006-03-13 20:15:00,102.635,102.745,102.604,102.705,1186423984.0
2006-03-13 20:30:00,102.695,102.715,102.64,102.645,900506135.0
2006-03-13 20:45:00,102.698,102.745,102.633,102.68,1123777783.0
2006-03-13 21:00:00,102.67,102.713,102.645,102.69,1046254721.0
2006-03-13 21:15:00,102.687,102.705,102.615,102.655,1208396117.0
2006-03-13 21:30:00,102.64,102.688,102.601,102.663,1648701145.0
2006-03-13 21:45:00,102.665,102.785,102.655,102.77,800757093.0
2006-03-13 22:00:00,102.765,102.795,102.737,102.79,1141931831.0
2006-03-13 22:15:00,102.79,102.79,102.65,102.658,1072813206.0
2006-03-13 22:30:00,102.66,102.701,102.605,102.62,1334238936.0
2006-03-13 22:45:00,102.615,102.67,102.589,102.665,975386111.0
2006-03-13 23:00:00,102.665,102.68,102.57,102.605,988509924.0
2006-03-13 23:15:00,102.61,102.635,102.567,102.58,1180572013.0
2006-03-13 23:30:00,102.57,102.653,102.56,102.605,1173805471.0
2006-03-13 23:45:00,102.603,102.603,102.532,102.555,1296706593.0
2006-03-14 00:00:00,102.543,102.55,102.54,102.545,122226929.0
2006-03-14 00:30:00,102.55,102.585,102.453,102.51,1534010082.0
2006-03-14 00:45:00,102.515,102.545,102.47,102.533,2090015720.0
2006-03-14 01:00:00,102.533,102.563,102.508,102.51,1158321760.0
2006-03-14 01:15:00,102.492,102.53,102.42,102.483,929111043.0
2006-03-14 01:30:00,102.485,102.535,102.405,102.483,1168069871.0
2006-03-14 01:45:00,102.485,102.507,102.415,102.485,1263916914.0
2006-03-14 02:00:00,102.485,102.56,102.466,102.545,1218013168.0
2006-03-14 02:15:00,102.543,102.575,102.52,102.525,1148053546.0
2006-03-14 02:30:00,102.523,102.55,102.405,102.422,929765089.0
2006-03-14 02:45:00,102.43,102.43,102.28,102.303,1143179387.0
2006-03-14 03:00:00,102.303,102.42,102.293,102.395,2099785618.0
2006-03-14 03:15:00,102.39,102.445,102.315,102.32,1544219308.0
2006-03-14 03:30:00,102.31,102.363,102.305,102.338,890524344.0
2006-03-14 03:45:00,102.34,102.395,102.3,102.313,765164749.0
2006-03-14 04:00:00,102.325,102.355,102.282,102.323,1274116987.0
2006-03-14 04:15:00,102.325,102.408,102.308,102.4,1170550873.0
2006-03-14 04:30:00,102.41,102.418,102.355,102.39,1167372065.0
2006-03-14 04:45:00,102.385,102.41,102.35,102.375,977731975.0
2006-03-14 05:00:00,102.375,102.408,102.328,102.365,944756922.0
2006-03-14 05:15:00,102.37,102.42,102.355,102.38,1303064160.0
2006-03-14 05:30:00,102.378,102.43,102.355,102.42,1048255234.0
2006-03-14 05:45:00,102.42,102.465,102.358,102.385,1121269608.0
2006-03-14 06:00:00,102.39,102.395,102.294,102.365,794695837.0
2006-03-14 06:15:00,102.363,102.401,102.322,102.34,1609048117.0
2006-03-14 06:30:00,102.345,102.395,102.325,102.387,1204399709.0
2006-03-14 06:45:00,102.39,102.398,102.325,102.34,1062989033.0
2006-03-14 07:00:00,102.35,102.375,102.332,102.348,1129318332.0
2006-03-14 07:15:00,102.295,102.349,102.285,102.295,919504725.0
2006-03-14 07:30:00,102.305,102.343,102.287,102.315,1159685078.0
2006-03-14 07:45:00,102.313,102.344,102.265,102.315,847771229.0
2006-03-14 08:00:00,102.315,102.362,102.28,102.29,1409072920.0
2006-03-14 08:15:00,102.297,102.328,102.255,102.305,1325304079.0
2006-03-14 08:30:00,102.305,102.326,102.255,102.255,1226867657.0
2006-03-14 08:45:00,102.265,102.385,102.265,102.335,1247050637.0
2006-03-14 09:00:00,102.335,102.346,102.153,102.235,1880145123.0
2006-03-14 09:15:00,102.225,102.345,102.225,102.31,1230367928.0
2006-03-14 09:30:00,102.32,102.388,102.27,102.388,1288185365.0
2006-03-14 09:45:00,102.387,102.39,102.285,102.285,1420247550.0
2006-03-14 10:00:00,102.333,102.363,102.248,102.31,1028380867.0
2006-03-14 10:15:00,102.315,102.32,102.226,102.27,902727199.0
2006-03-14 10:30:00,102.255,102.28,102.165,102.235,1472381250.0
2006-03-14 10:45:00,102.225,102.285,102.151,102.28,1241978518.0
2006-03-14 11:00:00,102.27,102.273,102.14,102.153,1427469975.0
2006-03-14 11:15:00,102.16,102.185,102.065,102.075,1579809572.0
2006-03-14 11:30:00,102.07,102.105,101.903,102.088,1329663964.0
2006-03-14 11:45:00,102.09,102.125,102.015,102.03,1315506798.0
2006-03-14 12:00:00,102.023,102.085,101.99,102.025,1400366988.0
2006-03-14 12:15:00,102.027,102.08,101.97,102.055,914152265.0
2006-03-14 12:30:00,102.047,102.052,101.975,102.03,938024980.0
2006-03-14 12:45:00,102.025,102.045,101.982,101.99,1118687815.0
2006-03-14 13:00:00,101.978,102.03,101.947,102.01,1274912771.0
2006-03-14 13:15:00,102.02,102.03,101.931,101.96,1277007966.0
2006-03-14 13:30:00,101.97,102.035,101.902,101.925,1152810764.0
2006-03-14 13:45:00,101.97,101.985,101.815,101.855,1563791049.0
2006-03-14 14:00:00,101.85,101.923,101.833,101.915,959487403.0
2006-03-14 14:15:00,101.91,101.97,101.87,101.953,835664631.0
2006-03-14 14:30:00,101.95,101.96,101.86,101.915,864203767.0
2006-03-14 14:45:00,101.915,101.945,101.873,101.905,1303775661.0
2006-03-14 15:00:00,101.845,101.965,101.82,101.88,1464313763.0
2006-03-14 15:15:00,101.88,101.902,101.705,101.78,854722603.0
2006-03-14 15:30:00,101.78,101.845,101.685,101.702,1170229896.0
2006-03-14 15:45:00,101.7,101.87,101.625,101.802,1342030986.0
2006-03-14 16:00:00,101.8,101.82,101.708,101.76,808253011.0
2006-03-14 16:15:00,101.805,101.855,101.768,101.83,1032791609.0
2006-03-14 16:30:00,101.825,101.85,101.709,101.775,1112494781.0
2006-03-14 16:45:00,101.785,101.785,101.633,101.725,1141666750.0
2006-03-14 17:00:00,101.715,101.838,101.657,101.73,1354213845.0
2006-03-14 17:15:00,101.725,101.735,101.65,101.68,1703726167.0
2006-03-14 17:30:00,101.675,101.77,101.617,101.673,1701898318.0
2006-03-14 17:45:00,101.675,101.703,101.572,101.605,1402656528.0
2006-03-14 18:00:00,101.615,101.654,101.552,101.573,1317798015.0
2006-03-14 18:15:00,101.58,101.6,101.497,101.522,918040766.0
2006-03-14 18:30:00,101.53,101.63,101.505,101.615,1322554256.0
2006-03-14 18:45:00,101.613,101.648,101.54,101.597,1265305552.0
2006-03-14 19:00:00,101.608,101.625,101.488,101.507,880539466.0
2006-03-14 19:15:00,101.51,101.555,101.46,101.473,1770849350.0
2006-03-14 19:30:00,101.47,101.53,101.467,101.53,1525289733.0
2006-03-14 19:45:00,101.53,101.64,101.505,101.587,1035791793.0
2006-03-14 20:00:00,101.583,101.63,101.535,101.605,1105461402.0
2006-03-14 20:15:00,101.605,101.629,101.561,101.625,1542971606.0
2006-03-14 20:30:00,101.63,101.71,101.605,101.71,1464074835.0
2006-03-14 20:45:00,101.7,101.717,101.593,101.62,960155635.0
2006-03-14 21:00:00,101.612,101.63,101.568,101.58,1219691288.0
2006-03-14 21:15:00,101.575,101.605,101.523,101.585,980844104.0
2006-03-14 21:30:00,101.57,101.585,101.535,101.555,958480312.0
2006-03-14 21:45:00,101.555,101.565,101.42,101.455,1162291860.0
2006-03-14 22:00:00,101.46,101.488,101.403,101.483,889724335.0
2006-03-14 22:15:00,101.485,101.52,101.455,101.502,1215700920.0
2006-03-14 22:30:00,101.505,101.545,101.445,101.545,1378951277.0
2006-03-14 22:45:00,101.533,101.61,101.49,101.577,912617733.0
2006-03-14 23:00:00,101.582,101.622,101.575,101.595,894605563.0
2006-03-14 23:15:00,101.592,101.64,101.535,101.602,1070276720.0
2006-03-14 23:30:00,101.602,101.645,101.563,101.6,1246476124.0
2006-03-14 23:45:00,101.6,101.6,101.53,101.563,986193440.0
2006-03-15 00:00:00,101.565,101.57,101.555,101.563,241432829.0
2006-03-15 00:30:00,101.565,101.64,101.56,101.562,884037259.0
2006-03-15 00:45:00,101.57,101.585,101.515,101.563,1141785157.0
2006-03-15 01:00:00,101.563,101.67,101.516,101.615,2201315781.0
2006-03-15 01:15:00,101.61,101.623,101.555,101.61,1545709921.0
2006-03-15 01:30:00,101.603,101.665,101.58,101.63,1168508339.0
2006-03-15 01:45:00,101.625,101.689,101.6,101.653,798141402.0
2006-03-15 02:00:00,101.653,101.74,101.653,101.725,801971112.0
2006-03-15 02:15:00,101.73,101.735,101.68,101.723,1020566600.0
2006-03-15 02:30:00,101.73,101.778,101.649,101.65,1593463526.0
2006-03-15 02:45:00,101.655,101.725,101.615,101.683,2202476051.0
2006-03-15 03:00:00,101.683,101.721,101.615,101.64,1145362623.0
2006-03-15 03:15:00,101.632,101.662,101.499,101.65,893828493.0
2006-03-15 03:30:00,101.65,101.682,101.615,101.63,740726747.0
2006-03-15 03:45:00,101.64,101.704,101.628,101.665,862723592.0
2006-03-15 04:00:00,101.663,101.703,101.615,101.67,1000958379.0
2006-03-15 04:15:00,101.67,101.68,101.633,101.652,1220997514.0
2006-03-15 04:30:00,101.652,101.662,101.545,101.592,1084839341.0
2006-03-15 04:45:00,101.595,101.616,101.563,101.592,934411479.0
2006-03-15 05:00:00,101.6,101.61,101.543,101.593,912014933.0
2006-03-15 05:15:00,101.605,101.625,101.545,101.605,1371324000.0
2006-03-15 05:30:00,101.602,101.615,101.527,101.585,1203997350.0
2006-03-15 05:45:00,101.583,101.615,101.56,101.59,809380151.0
2006-03-15 06:00:00,101.585,101.645,101.559,101.605,1145365674.0
2006-03-15 06:15:00,101.605,101.66,101.585,101.61,955654333.0
2006-03-15 06:30:00,101.625,101.645,101.575,101.585,949177741.0
2006-03-15 06:45:00,101.59,101.615,101.572,101.602,1120927381.0
2006-03-15 07:00:00,101.61,101.648,101.569,101.63,990377398.0
2006-03-15 07:15:00,101.64,101.66,101.595,101.64,1430216345.0
2006-03-15 07:30:00,101.635,101.649,101.59,101.625,1578679399.0
2006-03-15 07:45:00,101.625,101.645,101.603,101.603,1111034976.0
2006-03-15 08:00:00,101.607,101.681,101.572,101.64,1051736282.0
2006-03-15 08:15:00,101.64,101.649,101.6,101.6,1594782896.0
2006-03-15 08:30:00,101.603,101.655,101.58,101.65,1730490173.0
2006-03-15 08:45:00,101.647,101.7,101.585,101.688,869970727.0
2006-03-15 09:00:00,101.687,101.73,101.66,101.693,1279355449.0
2006-03-15 09:15:00,101.705,101.79,101.64,101.78,1298128986.0
2006-03-15 09:30:00,101.752,101.765,101.655,101.71,920477665.0
2006-03-15 09:45:00,101.703,101.802,101.697,101.785,1308003775.0
2006-03-15 10:00:00,101.775,101.83,101.722,101.745,1382863708.0
2006-03-15 10:15:00,101.743,101.802,101.686,101.745,1698667540.0
2006-03-15 10:30:00,101.75,101.775,101.695,101.745,1618323305.0
2006-03-15 10:45:00,101.75,101.815,101.7,101.815,1302741892.0
2006-03-15 11:00:00,101.815,101.825,101.757,101.795,1153896097.0
2006-03-15 11:15:00,101.785,101.888,101.764,101.865,1122993777.0
2006-03-15 11:30:00,101.87,101.88,101.78,101.825,1034159388.0
2006-03-15 11:45:00,101.78,101.855,101.78,101.83,821503028.0
2006-03-15 12:00:00,101.832,101.864,101.68,101.68,1361795776.0
2006-03-15 12:15:00,101.682,101.78,101.677,101.73,1185322856.0
2006-03-15 12:30:00,101.73,101.745,101.645,101.72,855583998.0
2006-03-15 12:45:00,101.72,101.765,101.645,101.645,1509617863.0
2006-03-15 13:00:00,101.705,101.705,101.612,101.665,1326934023.0
2006-03-15 13:15:00,101.665,101.685,101.605,101.65,838210379.0
2006-03-15 13:30:00,101.653,101.685,101.64,101.68,846863542.0
2006-03-15 13:45:00,101.685,101.7,101.625,101.7,977241726.0
2006-03-15 14:00:00,101.705,101.735,101.665,101.71,1629283190.0
2006-03-15 14:15:00,101.665,101.78,101.665,101.78,1163641511.0
2006-03-15 14:30:00,101.77,101.82,101.654,101.71,1311610196.0
2006-03-15 14:45:00,101.7,101.746,101.641,101.688,1312481387.0
2006-03-15 15:00:00,101.7,101.76,101.636,101.725,1122093655.0
2006-03-15 15:15:00,101.73,101.76,101.55,101.557,927848614.0
2006-03-15 15:30:00,101.555,101.685,101.55,101.607,944691941.0
2006-03-15 15:45:00,101.605,101.658,101.57,101.613,1403185021.0
2006-03-15 16:00:00,101.62,101.656,101.54,101.63,1292310243.0
2006-03-15 16:15:00,101.628,101.705,101.545,101.64,1308675247.0
2006-03-15 16:30:00,101.645,101.74,101.57,101.74,1605281075.0
2006-03-15 16:45:00,101.733,101.748,101.635,101.72,1421792843.0
2006-03-15 17:00:00,101.73,101.766,101.627,101.755,1287121574.0
2006-03-15 17:15:00,101.755,101.765,101.615,101.665,1466317650.0
2006-03-15 17:30:00,101.68,101.75,101.615,101.715,895809652.0
2006-03-15 17:45:00,101.7,101.83,101.678,101.803,1041193856.0
2006-03-15 18:00:00,101.755,101.825,101.725,101.737,1378134908.0
2006-03-15 18:15:00,101.738,101.787,101.685,101.77,1282597596.0
2006-03-15 18:30:00,101.76,101.78,101.597,101.625,1223033670.0
2006-03-15 18:45:00,101.635,101.635,101.485,101.495,1814512783.0
2006-03-15 19:00:00,101.495,101.6,101.48,101.565,1242450681.0
2006-03-15 19:15:00,101.555,101.566,101.476,101.545,1240254765.0
2006-03-15 19:30:00,101.545,101.545,101.455,101.517,1304834620.0
2006-03-15 19:45:00,101.51,101.54,101.458,101.495,1384934811.0
2006-03-15 20:00:00,101.495,101.548,101.465,101.513,832369297.0
2006-03-15 20:15:00,101.515,101.582,101.49,101.545,1086079588.0
2006-03-15 20:30:00,101.535,101.551,101.485,101.485,887952754.0
2006-03-15 20:45:00,101.538,101.6,101.53,101.6,1139758125.0
2006-03-15 21:00:00,101.59,101.615,101.515,101.58,1097410268.0
2006-03-15 21:15:00,101.577,101.585,101.46,101.475,1206865849.0
2006-03-15 21:30:00,101.46,101.504,101.398,101.433,1575190763.0
2006-03-15 21:45:00,101.435,101.535,101.414,101.46,799344056.0
2006-03-15 22:00:00,101.455,101.566,101.446,101.52,1084953527.0
2006-03-15 22:15:00,101.52,101.575,101.502,101.518,1027849411.0
2006-03-15 22:30:00,101.52,101.56,101.51,101.54,1322169239.0
2006-03-15 22:45:00,101.535,101.57,101.477,101.535,948898289.0
2006-03-15 23:00:00,101.535,101.595,101.535,101.585,964268824.0
2006-03-15 23:15:00,101.59,101.645,101.555,101.58,1153622226.0
2006-03-15 23:30:00,101.57,101.61,101.535,101.605,1190676358.0
2006-03-15 23:45:00,101.603,101.65,101.6,101.645,1279315104.0
2006-03-16 00:00:00,101.633,101.64,101.63,101.635,107727123.0
2006-03-16 00:30:00,101.635,101.65,101.575,101.64,1547080085.0
2006-03-16 00:45:00,101.645,101.73,101.605,101.683,2131559075.0
2006-03-16 01:00:00,101.683,101.72,101.655,101.7,1157380831.0
2006-03-16 01:15:00,101.692,101.755,101.62,101.743,938951811.0
2006-03-16 01:30:00,101.745,101.745,101.685,101.703,1151120717.0
2006-03-16 01:45:00,101.705,101.76,101.68,101.745,1128678467.0
2006-03-16 02:00:00,101.745,101.785,101.7,101.765,1116220179.0
2006-03-16 02:15:00,101.763,101.8,101.7,101.765,1171710531.0
2006-03-16 02:30:00,101.763,101.83,101.753,101.802,936434026.0
2006-03-16 02:45:00,101.81,101.84,101.788,101.803,1111803466.0
2006-03-16 03:00:00,101.803,101.815,101.705,101.795,2165076608.0
2006-03-16 03:15:00,101.79,101.868,101.765,101.85,1634267966.0
2006-03-16 03:30:00,101.843,101.87,101.79,101.83,1036215135.0
2006-03-16 03:45:00,101.825,101.873,101.807,101.873,766483430.0
2006-03-16 04:00:00,101.885,101.905,101.75,101.773,1274319238.0
2006-03-16 04:15:00,101.775,101.825,101.718,101.72,1166142550.0
2006-03-16 04:30:00,101.73,101.74,101.67,101.68,1148981236.0
2006-03-16 04:45:00,101.675,101.705,101.65,101.695,988837549.0
2006-03-16 05:00:00,101.695,101.709,101.655,101.685,979024441.0
2006-03-16 05:15:00,101.69,101.715,101.675,101.7,1300229181.0
2006-03-16 05:30:00,101.698,101.73,101.698,101.72,1018390862.0
2006-03-16 05:45:00,101.72,101.783,101.685,101.765,1110277735.0
2006-03-16 06:00:00,101.77,101.77,101.71,101.745,802353307.0
2006-03-16 06:15:00,101.743,101.772,101.705,101.75,1586326445.0
2006-03-16 06:30:00,101.765,101.91,101.738,101.907,1216597890.0
2006-03-16 06:45:00,101.91,102.017,101.795,101.87,1069200700.0
2006-03-16 07:00:00,101.88,101.903,101.8,101.828,1123052138.0
2006-03-16 07:15:00,101.822,101.875,101.821,101.865,506632519.0
2006-03-16 07:30:00,101.875,101.875,101.772,101.795,1085745106.0
2006-03-16 07:45:00,101.793,101.839,101.738,101.785,833892536.0
2006-03-16 08:00:00,101.785,101.835,101.723,101.82,1385221824.0
2006-03-16 08:15:00,101.827,101.86,101.76,101.825,1323182693.0
2006-03-16 08:30:00,101.825,101.94,101.825,101.905,1290944396.0
2006-03-16 08:45:00,101.915,101.985,101.885,101.955,1248295544.0
2006-03-16 09:00:00,101.955,102.03,101.935,102.005,1809205709.0
2006-03-16 09:15:00,101.995,101.995,101.865,101.93,1258868850.0
2006-03-16 09:30:00,101.94,101.94,101.77,101.778,1313381979.0
2006-03-16 09:45:00,101.777,101.85,101.757,101.775,1354005935.0
2006-03-16 10:00:00,101.823,101.869,101.784,101.8,1028409733.0
2006-03-16 10:15:00,101.805,101.916,101.77,101.89,878060986.0
2006-03-16 10:30:00,101.875,101.89,101.795,101.865,1507294763.0
2006-03-16 10:45:00,101.865,101.885,101.802,101.86,1290134879.0
2006-03-16 11:00:00,101.85,101.93,101.845,101.913,1453670278.0
2006-03-16 11:15:00,101.92,101.925,101.835,101.835,1618756399.0
2006-03-16 11:30:00,101.83,101.876,101.755,101.848,1284907364.0
2006-03-16 11:45:00,101.85,101.875,101.778,101.86,1301249607.0
2006-03-16 12:00:00,101.853,101.88,101.72,101.785,1426606775.0
2006-03-16 12:15:00,101.787,101.83,101.71,101.755,949119713.0
2006-03-16 12:30:00,101.747,101.765,101.665,101.7,942276471.0
2006-03-16 12:45:00,101.695,101.713,101.63,101.69,1086163108.0
2006-03-16 13:00:00,101.678,101.755,101.58,101.59,1297337850.0
2006-03-16 13:15:00,101.6,101.705,101.565,101.69,1371316702.0
2006-03-16 13:30:00,101.7,101.705,101.595,101.595,1179183272.0
2006-03-16 13:45:00,101.64,101.655,101.555,101.555,1581492522.0
2006-03-16 14:00:00,101.55,101.565,101.36,101.465,961862582.0
2006-03-16 14:15:00,101.46,101.515,101.435,101.493,858932255.0
2006-03-16 14:30:00,101.49,101.51,101.41,101.455,850027367.0
2006-03-16 14:45:00,101.455,101.568,101.439,101.555,1339802859.0
2006-03-16 15:00:00,101.495,101.585,101.495,101.52,1559253893.0
2006-03-16 15:15:00,101.52,101.555,101.485,101.55,855773840.0
2006-03-16 15:30:00,101.55,101.555,101.435,101.462,1183419843.0
2006-03-16 15:45:00,101.46,101.46,101.257,101.342,1412970864.0
2006-03-16 16:00:00,101.34,101.355,101.3,101.3,836094494.0
2006-03-16 16:15:00,101.345,101.503,101.3,101.47,1001859804.0
2006-03-16 16:30:00,101.465,101.626,101.42,101.545,1121517722.0
2006-03-16 16:45:00,101.555,101.692,101.53,101.665,1129057130.0
2006-03-16 17:00:00,101.665,101.71,101.47,101.47,1323533372.0
2006-03-16 17:15:00,101.465,101.62,101.46,101.6,1601879102.0
2006-03-16 17:30:00,101.595,101.62,101.505,101.573,1664338749.0
2006-03-16 17:45:00,101.575,101.65,101.55,101.575,1369291166.0
2006-03-16 18:00:00,101.585,101.597,101.463,101.463,1276759130.0
2006-03-16 18:15:00,101.47,101.513,101.425,101.502,918302843.0
2006-03-16 18:30:00,101.51,101.56,101.504,101.555,1308507893.0
2006-03-16 18:45:00,101.543,101.575,101.45,101.467,1299450266.0
2006-03-16 19:00:00,101.468,101.54,101.421,101.457,858567567.0
2006-03-16 19:15:00,101.46,101.475,101.35,101.373,1711905869.0
2006-03-16 19:30:00,101.37,101.427,101.33,101.38,1609199372.0
2006-03-16 19:45:00,101.38,101.38,101.259,101.337,1007182707.0
2006-03-16 20:00:00,101.333,101.5,101.333,101.405,1127997862.0
2006-03-16 20:15:00,101.405,101.44,101.33,101.365,1546937684.0
2006-03-16 20:30:00,101.37,101.47,101.35,101.45,1403916705.0
2006-03-16 20:45:00,101.44,101.458,101.385,101.4,966794435.0
2006-03-16 21:00:00,101.392,101.407,101.34,101.38,1104285426.0
2006-03-16 21:15:00,101.375,101.396,101.306,101.335,965712366.0
2006-03-16 21:30:00,101.32,101.355,101.265,101.325,945904221.0
2006-03-16 21:45:00,101.325,101.355,101.285,101.305,1106185769.0
2006-03-16 22:00:00,101.31,101.345,101.3,101.323,695239273.0
2006-03-16 22:15:00,101.325,101.33,101.27,101.282,1136819677.0
2006-03-16 22:30:00,101.285,101.365,101.277,101.355,1195903901.0
2006-03-16 22:45:00,101.343,101.36,101.293,101.32,898398567.0
2006-03-16 23:00:00,101.312,101.346,101.283,101.345,968947463.0
2006-03-16 23:15:00,101.342,101.361,101.275,101.292,1066566094.0
2006-03-16 23:30:00,101.292,101.322,101.275,101.29,1202269051.0
2006-03-16 23:45:00,101.29,101.382,101.265,101.343,1009967795.0
2006-03-17 00:00:00,101.345,101.35,101.335,101.343,228827889.0
2006-03-17 00:30:00,101.345,101.394,101.31,101.312,883044088.0
2006-03-17 00:45:00,101.32,101.369,101.286,101.333,1109196435.0
2006-03-17 01:00:00,101.333,101.378,101.285,101.345,2145267500.0
2006-03-17 01:15:00,101.34,101.412,101.335,101.4,1564905447.0
2006-03-17 01:30:00,101.393,101.414,101.34,101.37,1012033993.0
2006-03-17 01:45:00,101.365,101.38,101.313,101.333,776392570.0
2006-03-17 02:00:00,101.333,101.375,101.302,101.33,1010071437.0
2006-03-17 02:15:00,101.33,101.34,101.278,101.312,1200029110.0
2006-03-17 02:30:00,101.312,101.322,101.105,101.182,1087191064.0
2006-03-17 02:45:00,101.185,101.249,101.075,101.122,963558582.0
2006-03-17 03:00:00,101.12,101.171,101.072,101.123,858088396.0
2006-03-17 03:15:00,101.13,101.228,101.13,101.202,992835437.0
2006-03-17 03:30:00,101.202,101.243,101.17,101.215,916984186.0
2006-03-17 03:45:00,101.213,101.22,101.16,101.21,462679904.0
2006-03-17 04:00:00,101.205,101.221,101.125,101.165,1143715845.0
2006-03-17 04:15:00,101.165,101.204,101.145,101.18,928052922.0
2006-03-17 04:30:00,101.195,101.26,101.139,101.145,983378562.0
2006-03-17 04:45:00,101.15,101.19,101.1,101.122,1123801683.0
2006-03-17 05:00:00,101.13,101.212,101.105,101.18,969337042.0
2006-03-17 05:15:00,101.19,101.208,101.13,101.14,1420794164.0
2006-03-17 05:30:00,101.135,101.171,101.088,101.135,1517484379.0
2006-03-17 05:45:00,101.135,101.159,101.081,101.093,1118400119.0
2006-03-17 06:00:00,101.097,101.116,101.04,101.09,1008336047.0
2006-03-17 06:15:00,101.09,101.101,101.017,101.03,1592278508.0
2006-03-17 06:30:00,101.033,101.045,100.965,101.01,1723405132.0
2006-03-17 06:45:00,101.007,101.055,100.982,101.028,843117626.0
2006-03-17 07:00:00,101.027,101.04,100.97,100.983,1321488921.0
2006-03-17 07:15:00,100.995,101.022,100.955,101.01,1276350529.0
2006-03-17 07:30:00,101.002,101.072,100.975,101.04,910796897.0
2006-03-17 07:45:00,101.033,101.07,100.994,101.065,1218893969.0
2006-03-17 08:00:00,101.055,101.06,100.931,100.965,1352902909.0
2006-03-17 08:15:00,100.963,101.01,100.924,100.995,1650873885.0
2006-03-17 08:30:00,101.0,101.01,100.91,100.975,1596673370.0
2006-03-17 08:45:00,100.98,101.006,100.94,100.975,1318905445.0
2006-03-17 09:00:00,100.975,101.035,100.94,101.015,1105533373.0
2006-03-17 09:15:00,101.005,101.05,100.895,100.895,1126284495.0
2006-03-17 09:30:00,100.9,100.925,100.77,100.825,1004634794.0
2006-03-17 09:45:00,100.78,100.855,100.765,100.82,868491291.0
2006-03-17 10:00:00,100.822,100.89,100.772,100.85,1371492008.0
2006-03-17 10:15:00,100.852,100.987,100.844,100.94,1163811413.0
2006-03-17 10:30:00,100.94,101.0,100.873,100.96,853784032.0
2006-03-17 10:45:00,100.96,100.96,100.715,100.715,1552905249.0
2006-03-17 11:00:00,100.785,100.805,100.64,100.665,1355762388.0
2006-03-17 11:15:00,100.665,100.745,100.58,100.69,806644833.0
2006-03-17 11:30:00,100.693,100.695,100.47,100.49,830745518.0
2006-03-17 11:45:00,100.495,100.58,100.412,100.53,997643803.0
2006-03-17 12:00:00,100.535,100.635,100.53,100.57,1523905748.0
2006-03-17 12:15:00,100.525,100.721,100.525,100.72,1163157509.0
2006-03-17 12:30:00,100.71,100.735,100.617,100.63,1331602670.0
2006-03-17 12:45:00,100.62,100.635,100.479,100.588,1291944568.0
2006-03-17 13:00:00,100.6,100.645,100.545,100.545,1098962028.0
2006-03-17 13:15:00,100.55,100.57,100.487,100.487,944704597.0
2006-03-17 13:30:00,100.495,100.525,100.468,100.477,938822896.0
2006-03-17 13:45:00,100.475,100.55,100.4,100.443,1406557518.0
2006-03-17 14:00:00,100.45,100.465,100.365,100.43,1326717792.0
2006-03-17 14:15:00,100.428,100.5,100.4,100.48,1283422088.0
2006-03-17 14:30:00,100.485,100.54,100.383,100.44,1554826837.0
2006-03-17 14:45:00,100.433,100.52,100.41,100.48,1431894426.0
2006-03-17 15:00:00,100.49,100.533,100.37,100.425,1321157863.0
2006-03-17 15:15:00,100.425,100.503,100.322,100.405,1476546282.0
2006-03-17 15:30:00,100.42,100.44,100.255,100.295,908818525.0
2006-03-17 15:45:00,100.29,100.315,100.16,100.253,1021915713.0
2006-03-17 16:00:00,100.205,100.342,100.18,100.247,1334629197.0
2006-03-17 16:15:00,100.248,100.27,100.143,100.21,1285338458.0
2006-03-17 16:30:00,100.2,100.315,100.015,100.015,1268072733.0
2006-03-17 16:45:00,100.025,100.2,99.96,100.145,1857273311.0
2006-03-17 17:00:00,100.145,100.275,100.062,100.195,1194645226.0
2006-03-17 17:15:00,100.185,100.29,100.06,100.085,1262527021.0
2006-03-17 17:30:00,100.085,100.24,100.055,100.207,1316787976.0
2006-03-17 17:45:00,100.2,100.26,100.12,100.175,1359028601.0
2006-03-17 18:00:00,100.175,100.305,100.155,100.213,853869534.0
2006-03-17 18:15:00,100.215,100.225,100.207,100.225,1127382475.0
2006-03-17 18:30:00,100.215,100.22,100.213,100.215,32365283.0
2006-03-17 18:45:00,100.218,100.218,99.965,99.99,1146580955.0
2006-03-17 19:00:00,99.98,100.037,99.865,100.01,1028938238.0
2006-03-17 19:15:00,100.007,100.1,99.96,100.085,1238680648.0
2006-03-17 19:30:00,100.07,100.095,99.985,100.003,1561605227.0
2006-03-17 19:45:00,100.005,100.055,99.908,100.03,792995477.0
2006-03-17 20:00:00,100.025,100.052,99.907,99.94,1105110649.0
2006-03-17 20:15:00,99.94,100.0,99.925,99.978,1012668689.0
2006-03-17 20:30:00,99.98,100.013,99.953,99.98,1312580816.0
2006-03-17 20:45:00,99.975,100.03,99.956,99.995,990339566.0
2006-03-17 21:00:00,99.995,100.002,99.91,99.945,968761703.0
2006-03-17 21:15:00,99.95,99.996,99.9,99.98,1126385855.0
2006-03-17 21:30:00,99.97,100.065,99.926,99.985,1177281129.0
2006-03-17 21:45:00,99.983,100.03,99.905,99.905,1257014825.0
2006-03-17 22:00:00,99.883,99.946,99.86,99.885,768496490.0
2006-03-17 22:15:00,99.89,99.925,99.85,99.903,1015009063.0
2006-03-17 22:30:00,99.91,99.933,99.852,99.88,1591798247.0
2006-03-17 22:45:00,99.885,99.93,99.84,99.923,2156837465.0
2006-03-17 23:00:00,99.923,100.02,99.923,100.02,1113668900.0
2006-03-17 23:15:00,100.012,100.097,99.977,100.063,938396236.0
2006-03-17 23:30:00,100.065,100.13,100.028,100.063,1156656610.0
2006-03-17 23:45:00,100.065,100.075,100.02,100.065,1092667283.0
2006-03-20 00:00:00,100.067,100.19,100.041,100.105,739571770.0
2006-03-20 00:15:00,100.1,100.125,100.038,100.11,768782420.0
2006-03-20 00:30:00,100.112,100.145,100.035,100.102,1048950658.0
2006-03-20 00:45:00,100.105,100.125,100.048,100.05,959728897.0
2006-03-20 01:00:00,100.05,100.08,100.015,100.06,908803038.0
2006-03-20 01:15:00,100.07,100.147,100.045,100.045,1047180568.0
2006-03-20 01:30:00,100.05,100.105,100.018,100.05,1508689388.0
2006-03-20 01:45:00,100.055,100.18,100.04,100.18,1634660229.0
2006-03-20 02:00:00,100.18,100.18,100.07,100.095,1584380487.0
2006-03-20 02:15:00,100.09,100.16,100.026,100.12,1496466171.0
2006-03-20 02:30:00,100.115,100.155,100.055,100.07,1070804068.0
2006-03-20 02:45:00,100.06,100.175,100.045,100.15,896934483.0
2006-03-20 03:00:00,100.15,100.154,100.063,100.115,944263185.0
2006-03-20 03:15:00,100.112,100.13,100.04,100.052,1046160951.0
2006-03-20 03:30:00,100.05,100.16,100.026,100.13,744450463.0
2006-03-20 03:45:00,100.135,100.15,100.087,100.125,558231321.0
2006-03-20 04:00:00,100.125,100.21,100.108,100.135,1085071696.0
2006-03-20 04:15:00,100.133,100.146,100.1,100.135,1183444937.0
2006-03-20 04:30:00,100.133,100.187,100.1,100.182,919095239.0
2006-03-20 04:45:00,100.19,100.233,100.157,100.233,1132144374.0
2006-03-20 05:00:00,100.233,100.28,100.195,100.245,2157736991.0
2006-03-20 05:15:00,100.24,100.255,100.185,100.248,1519806705.0
2006-03-20 05:30:00,100.243,100.31,100.21,100.3,988672776.0
2006-03-20 05:45:00,100.295,100.32,100.24,100.253,770075658.0
2006-03-20 06:00:00,100.265,100.285,100.225,100.253,1253272552.0
2006-03-20 06:15:00,100.255,100.31,100.23,100.25,1199219891.0
2006-03-20 06:30:00,100.26,100.275,100.187,100.23,1110461434.0
2006-03-20 06:45:00,100.225,100.255,100.2,100.225,944024038.0
2006-03-20 07:00:00,100.225,100.245,100.185,100.235,995276895.0
2006-03-20 07:15:00,100.24,100.31,100.225,100.25,1310799202.0
2006-03-20 07:30:00,100.248,100.276,100.205,100.24,1027281980.0
2006-03-20 07:45:00,100.24,100.243,100.175,100.235,1091903705.0
2006-03-20 08:00:00,100.24,100.25,100.186,100.225,810323928.0
2006-03-20 08:15:00,100.223,100.405,100.215,100.38,1545780624.0
2006-03-20 08:30:00,100.395,100.43,100.34,100.417,1249392543.0
2006-03-20 08:45:00,100.42,100.505,100.39,100.43,1025359434.0
2006-03-20 09:00:00,100.44,100.44,100.37,100.378,1113158079.0
2006-03-20 09:15:00,100.38,100.38,100.183,100.205,922002962.0
2006-03-20 09:30:00,100.215,100.248,100.04,100.075,1162470281.0
2006-03-20 09:45:00,100.073,100.161,99.98,99.985,841206344.0
2006-03-20 10:00:00,99.985,100.187,99.985,100.11,1309769409.0
2006-03-20 10:15:00,100.117,100.14,99.96,100.035,1376966651.0
2006-03-20 10:30:00,100.015,100.1,100.0,100.065,1249964868.0
2006-03-20 10:45:00,100.075,100.075,99.865,99.925,1158667171.0
2006-03-20 11:00:00,99.925,100.025,99.925,100.025,1778370430.0
2006-03-20 11:15:00,100.015,100.02,99.795,99.83,1252541757.0
2006-03-20 11:30:00,99.84,99.855,99.53,99.548,1300399650.0
2006-03-20 11:45:00,99.547,99.697,99.53,99.625,1336900188.0
2006-03-20 12:00:00,99.673,99.715,99.605,99.62,1015324019.0
2006-03-20 12:15:00,99.625,99.648,99.562,99.64,900936283.0
2006-03-20 12:30:00,99.625,99.74,99.587,99.705,1447208619.0
2006-03-20 12:45:00,99.705,99.825,99.656,99.79,1311451857.0
2006-03-20 13:00:00,99.78,99.78,99.68,99.693,1444608211.0
2006-03-20 13:15:00,99.7,99.72,99.662,99.715,1605165709.0
2006-03-20 13:30:00,99.71,99.717,99.645,99.708,1306987461.0
2006-03-20 13:45:00,99.71,99.81,99.68,99.75,1307428780.0
2006-03-20 14:00:00,99.743,99.832,99.68,99.825,1403857399.0
2006-03-20 14:15:00,99.827,99.88,99.773,99.805,934263134.0
2006-03-20 14:30:00,99.797,99.815,99.65,99.65,959800561.0
2006-03-20 14:45:00,99.645,99.663,99.356,99.41,1083331165.0
2006-03-20 15:00:00,99.398,99.42,99.215,99.22,1276962917.0
2006-03-20 15:15:00,99.23,99.29,99.19,99.21,1348789199.0
2006-03-20 15:30:00,99.22,99.28,99.11,99.125,1168838863.0
2006-03-20 15:45:00,99.17,99.255,99.0,99.095,1495789234.0
2006-03-20 16:00:00,99.09,99.14,99.0,99.125,1004756997.0
2006-03-20 16:15:00,99.12,99.205,99.095,99.193,847011377.0
2006-03-20 16:30:00,99.19,99.393,99.18,99.315,809095384.0
2006-03-20 16:45:00,99.315,99.525,99.25,99.445,1298151712.0
2006-03-20 17:00:00,99.385,99.59,99.385,99.54,1555886163.0
2006-03-20 17:15:00,99.54,99.593,99.465,99.53,855510967.0
2006-03-20 17:30:00,99.53,99.685,99.48,99.652,1154466971.0
2006-03-20 17:45:00,99.65,99.8,99.635,99.732,1333409992.0
2006-03-20 18:00:00,99.73,99.943,99.703,99.92,867250257.0
2006-03-20 18:15:00,99.965,100.025,99.906,100.02,1013723733.0
2006-03-20 18:30:00,100.015,100.09,99.923,99.955,1078797363.0
2006-03-20 18:45:00,99.965,99.965,99.862,99.935,1123750032.0
2006-03-20 19:00:00,99.935,100.025,99.918,99.98,1321782224.0
2006-03-20 19:15:00,99.975,100.065,99.965,100.0,1691790096.0
2006-03-20 19:30:00,99.995,100.08,99.99,100.053,1583188547.0
2006-03-20 19:45:00,100.055,100.085,100.026,100.055,1343855905.0
2006-03-20 20:00:00,100.065,100.168,100.025,100.143,1174224532.0
2006-03-20 20:15:00,100.15,100.153,99.825,99.892,833434957.0
2006-03-20 20:30:00,99.9,100.005,99.813,99.925,1248104523.0
2006-03-20 20:45:00,99.913,100.095,99.913,100.057,1334957046.0
2006-03-20 21:00:00,100.058,100.075,99.995,100.047,814658556.0
2006-03-20 21:15:00,100.05,100.055,99.993,100.043,1728991938.0
2006-03-20 21:30:00,100.03,100.085,100.012,100.05,1662072910.0
2006-03-20 21:45:00,100.05,100.085,99.975,100.067,1019825363.0
2006-03-20 22:00:00,100.063,100.075,100.005,100.005,1102722676.0
2006-03-20 22:15:00,100.005,100.06,99.963,100.015,1490006809.0
2006-03-20 22:30:00,100.02,100.034,99.972,99.99,1368887012.0
2006-03-20 22:45:00,99.98,100.06,99.928,100.06,981507123.0
2006-03-20 23:00:00,100.052,100.28,100.052,100.25,1156450514.0
2006-03-20 23:15:00,100.245,100.345,100.245,100.275,1009290800.0
2006-03-20 23:30:00,100.26,100.283,100.195,100.215,901657512.0
2006-03-20 23:45:00,100.215,100.295,100.199,100.225,1137334837.0
2006-03-21 00:00:00,100.23,100.23,100.215,100.23,39982645.0
2006-03-21 01:00:00,100.223,100.385,100.223,100.305,758035049.0
2006-03-21 01:15:00,100.302,100.335,100.208,100.252,1090877175.0
2006-03-21 01:30:00,100.252,100.29,100.23,100.23,1209291026.0
2006-03-21 01:45:00,100.23,100.32,100.22,100.283,1028042776.0
2006-03-21 02:00:00,100.283,100.33,100.215,100.26,1075353077.0
2006-03-21 02:15:00,100.26,100.304,100.245,100.262,1216995488.0
2006-03-21 02:30:00,100.262,100.324,100.157,100.192,1075805435.0
2006-03-21 02:45:00,100.195,100.237,100.14,100.14,1057040723.0
2006-03-21 03:00:00,100.14,100.175,100.035,100.11,926017177.0
2006-03-21 03:15:00,100.12,100.151,100.075,100.075,474353043.0
2006-03-21 03:30:00,100.077,100.125,100.075,100.095,327467074.0
2006-03-21 03:45:00,100.08,100.113,100.04,100.1,684308748.0
2006-03-21 04:00:00,100.095,100.307,100.095,100.275,1090542970.0
2006-03-21 04:15:00,100.275,100.315,100.205,100.3,917346706.0
2006-03-21 04:30:00,100.315,100.325,100.277,100.295,999431672.0
2006-03-21 04:45:00,100.3,100.487,100.3,100.462,1143579983.0
2006-03-21 05:00:00,100.46,100.535,100.308,100.34,1023781826.0
2006-03-21 05:15:00,100.35,100.39,100.334,100.38,1340867450.0
2006-03-21 05:30:00,100.375,100.416,100.332,100.395,1472682124.0
2006-03-21 05:45:00,100.395,100.415,100.37,100.393,1133165282.0
2006-03-21 06:00:00,100.397,100.427,100.295,100.36,1017732787.0
2006-03-21 06:15:00,100.36,100.395,100.34,100.36,1570367218.0
2006-03-21 06:30:00,100.363,100.45,100.363,100.42,1714773294.0
2006-03-21 06:45:00,100.417,100.452,100.376,100.428,823641260.0
2006-03-21 07:00:00,100.427,100.445,100.372,100.393,1297832840.0
2006-03-21 07:15:00,100.405,100.405,100.343,100.35,1234631681.0
2006-03-21 07:30:00,100.342,100.371,100.305,100.34,828320493.0
2006-03-21 07:45:00,100.333,100.405,100.325,100.405,1162060895.0
2006-03-21 08:00:00,100.395,100.395,100.314,100.385,1322605552.0
2006-03-21 08:15:00,100.383,100.455,100.33,100.415,1637654543.0
2006-03-21 08:30:00,100.42,100.45,100.355,100.395,1714110220.0
2006-03-21 08:45:00,100.4,100.408,100.274,100.295,1315509870.0
2006-03-21 09:00:00,100.295,100.365,100.277,100.345,1156642207.0
2006-03-21 09:15:00,100.335,100.335,100.223,100.255,1105267647.0
2006-03-21 09:30:00,100.26,100.3,100.182,100.235,1043352342.0
2006-03-21 09:45:00,100.19,100.28,100.19,100.26,881081089.0
2006-03-21 10:00:00,100.262,100.284,100.115,100.12,1310008316.0
2006-03-21 10:15:00,100.122,100.256,100.122,100.21,1152834241.0
2006-03-21 10:30:00,100.21,100.255,100.152,100.24,896874887.0
2006-03-21 10:45:00,100.24,100.31,100.2,100.235,1555509359.0
2006-03-21 11:00:00,100.295,100.402,99.503,100.395,1266231578.0
2006-03-21 11:15:00,100.395,100.41,100.272,100.35,832407674.0
2006-03-21 11:30:00,100.353,100.397,100.29,100.35,847114251.0
2006-03-21 11:45:00,100.355,100.42,100.293,100.35,981396599.0
2006-03-21 12:00:00,100.355,100.434,100.33,100.38,1331641684.0
2006-03-21 12:15:00,100.335,100.39,100.315,100.39,1202103047.0
2006-03-21 12:30:00,100.38,100.41,100.315,100.35,1343330128.0
2006-03-21 12:45:00,100.34,100.35,100.28,100.328,1343030227.0
2006-03-21 13:00:00,100.34,100.47,100.277,100.305,1075676841.0
2006-03-21 13:15:00,100.31,100.355,100.24,100.257,954927130.0
2006-03-21 13:30:00,100.265,100.277,100.21,100.267,962477193.0
2006-03-21 13:45:00,100.265,100.374,100.242,100.253,1394184758.0
2006-03-21 14:00:00,100.26,100.28,100.215,100.28,1351373559.0
2006-03-21 14:15:00,100.278,100.28,100.205,100.28,1285054402.0
2006-03-21 14:30:00,100.285,100.285,100.138,100.18,1611078176.0
2006-03-21 14:45:00,100.173,100.199,100.12,100.12,1442837897.0
2006-03-21 15:00:00,100.13,100.16,100.05,100.085,1315354360.0
2006-03-21 15:15:00,100.085,100.135,99.456,99.495,1430744723.0
2006-03-21 15:30:00,99.51,100.13,99.51,100.045,890460058.0
2006-03-21 15:45:00,100.04,100.055,100.0,100.043,1024455565.0
2006-03-21 16:00:00,99.995,100.06,99.95,100.037,1353235068.0
2006-03-21 16:15:00,100.038,100.155,100.038,100.06,1325122837.0
2006-03-21 16:30:00,100.05,100.225,99.995,100.195,1242409794.0
2006-03-21 16:45:00,100.205,100.25,100.13,100.165,1770513520.0
2006-03-21 17:00:00,100.165,100.278,100.123,100.215,1206366405.0
2006-03-21 17:15:00,100.205,100.315,100.2,100.275,1233577496.0
2006-03-21 17:30:00,100.275,100.31,100.189,100.267,1349445038.0
2006-03-21 17:45:00,100.26,100.415,100.23,100.355,1269266444.0
2006-03-21 18:00:00,100.355,100.39,100.283,100.283,862986197.0
2006-03-21 18:15:00,100.285,100.372,100.275,100.335,1156946431.0
2006-03-21 18:30:00,100.325,100.52,100.315,100.43,895487723.0
2006-03-21 18:45:00,100.428,100.625,100.375,100.62,1127927149.0
2006-03-21 19:00:00,100.61,100.64,100.475,100.55,1030729386.0
2006-03-21 19:15:00,100.547,100.84,100.547,100.755,1250034337.0
2006-03-21 19:30:00,100.74,100.764,100.615,100.643,1548650547.0
2006-03-21 19:45:00,100.645,100.702,100.54,100.54,805109391.0
2006-03-21 20:00:00,100.535,100.717,100.498,100.7,1091279299.0
2006-03-21 20:15:00,100.7,100.71,100.618,100.638,1055470317.0
2006-03-21 20:30:00,100.64,100.745,100.63,100.72,1308304959.0
2006-03-21 20:45:00,100.715,100.75,100.647,100.715,980241439.0
2006-03-21 21:00:00,100.715,100.752,100.64,100.665,948945400.0
2006-03-21 21:15:00,100.67,100.7,100.637,100.7,1120729733.0
2006-03-21 21:30:00,100.69,100.74,100.645,100.735,1213584998.0
2006-03-21 21:45:00,100.733,100.772,100.69,100.715,1237443842.0
2006-03-21 22:00:00,100.703,100.72,100.63,100.665,768795737.0
2006-03-21 22:15:00,100.67,100.745,100.637,100.733,999072657.0
2006-03-21 22:30:00,100.738,100.76,100.677,100.72,1528079243.0
2006-03-21 22:45:00,100.725,100.763,100.69,100.763,2122083348.0
2006-03-21 23:00:00,100.763,100.805,100.73,100.8,1090479079.0
2006-03-21 23:15:00,100.792,100.84,100.75,100.773,928744778.0
2006-03-21 23:30:00,100.775,100.782,100.71,100.723,1162479797.0
2006-03-21 23:45:00,100.725,100.732,100.628,100.645,1123111078.0
2006-03-22 00:30:00,100.642,100.715,100.618,100.692,1075592883.0
2006-03-22 00:45:00,100.695,100.703,100.542,100.59,970987421.0
2006-03-22 01:00:00,100.59,100.705,100.575,100.59,926668021.0
2006-03-22 01:15:00,100.6,100.714,100.6,100.675,1075967031.0
2006-03-22 01:30:00,100.68,100.692,100.615,100.66,1545858830.0
2006-03-22 01:45:00,100.665,100.79,100.65,100.78,1631232825.0
2006-03-22 02:00:00,100.78,100.8,100.605,100.625,1608478085.0
2006-03-22 02:15:00,100.62,100.68,100.587,100.64,1590904741.0
2006-03-22 02:30:00,100.635,100.748,100.63,100.71,1069393125.0
2006-03-22 02:45:00,100.7,100.735,100.645,100.71,934246009.0
2006-03-22 03:00:00,100.71,100.745,100.65,100.685,986239734.0
2006-03-22 03:15:00,100.682,100.743,100.58,100.642,1050331890.0
2006-03-22 03:30:00,100.637,100.665,100.587,100.627,473082081.0
2006-03-22 03:45:00,100.63,100.687,100.62,100.653,412853803.0
2006-03-22 04:00:00,100.655,100.691,100.605,100.665,1126815541.0
2006-03-22 04:15:00,100.663,100.743,100.654,100.695,1126823915.0
2006-03-22 04:30:00,100.693,100.728,100.649,100.692,929584529.0
2006-03-22 04:45:00,100.7,100.715,100.645,100.673,1088773978.0
2006-03-22 05:00:00,100.673,100.685,100.61,100.655,2139081592.0
2006-03-22 05:15:00,100.65,100.667,100.595,100.648,1306783079.0
2006-03-22 05:30:00,100.643,100.688,100.62,100.67,915972836.0
2006-03-22 05:45:00,100.665,100.68,100.61,100.623,743124332.0
2006-03-22 06:00:00,100.635,100.64,100.563,100.573,1238292109.0
2006-03-22 06:15:00,100.575,100.61,100.535,100.58,1202703670.0
2006-03-22 06:30:00,100.59,100.65,100.52,100.56,1097863321.0
2006-03-22 06:45:00,100.555,100.568,100.5,100.505,940930468.0
2006-03-22 07:00:00,100.505,100.561,100.503,100.515,941886327.0
2006-03-22 07:15:00,100.52,100.566,100.5,100.55,1323144690.0
2006-03-22 07:30:00,100.548,100.62,100.548,100.62,1072975668.0
2006-03-22 07:45:00,100.62,100.688,100.602,100.665,1109003435.0
2006-03-22 08:00:00,100.67,100.722,100.645,100.685,802696793.0
2006-03-22 08:15:00,100.683,100.715,100.61,100.61,1506293898.0
2006-03-22 08:30:00,100.625,100.641,100.531,100.547,1274709572.0
2006-03-22 08:45:00,100.55,100.612,100.505,100.59,1052083695.0
2006-03-22 09:00:00,100.6,100.61,100.53,100.548,1147614801.0
2006-03-22 09:15:00,100.55,100.553,100.435,100.485,888720874.0
2006-03-22 09:30:00,100.495,100.539,100.445,100.495,1160738116.0
2006-03-22 09:45:00,100.493,100.56,100.475,100.515,841685528.0
2006-03-22 10:00:00,100.515,100.536,100.398,100.42,1325539943.0
2006-03-22 10:15:00,100.427,100.445,100.325,100.395,1338013479.0
2006-03-22 10:30:00,100.395,100.46,100.335,100.405,1235979993.0
2006-03-22 10:45:00,100.415,100.44,100.305,100.315,1185446761.0
2006-03-22 11:00:00,100.315,100.325,100.242,100.305,1784291056.0
2006-03-22 11:15:00,100.305,100.311,100.025,100.1,1219307079.0
2006-03-22 11:30:00,100.11,100.155,100.065,100.098,1337861669.0
2006-03-22 11:45:00,100.097,100.202,100.06,100.125,1348802315.0
2006-03-22 12:00:00,100.173,100.22,100.128,100.21,1035822695.0
2006-03-22 12:15:00,100.215,100.25,100.138,100.21,886552891.0
2006-03-22 12:30:00,100.195,100.265,100.135,100.205,1388270733.0
2006-03-22 12:45:00,100.205,100.24,100.115,100.13,1346963253.0
2006-03-22 13:00:00,100.12,100.19,100.063,100.173,1458631484.0
2006-03-22 13:15:00,100.18,100.205,100.12,100.135,1618204662.0
2006-03-22 13:30:00,100.13,100.155,100.025,100.138,1280594878.0
2006-03-22 13:45:00,100.14,100.162,99.992,100.03,1327246862.0
2006-03-22 14:00:00,100.023,100.06,99.915,99.965,1425471348.0
2006-03-22 14:15:00,99.967,100.06,99.943,100.005,992387135.0
2006-03-22 14:30:00,99.997,100.04,99.975,100.02,946560172.0
2006-03-22 14:45:00,100.015,100.03,99.9,99.9,1060927282.0
2006-03-22 15:00:00,99.888,99.913,99.785,99.89,1379347491.0
2006-03-22 15:15:00,99.9,99.965,99.815,99.9,1335329694.0
2006-03-22 15:30:00,99.91,99.915,99.755,99.755,1222260380.0
2006-03-22 15:45:00,99.8,99.995,99.755,99.915,1335235525.0
2006-03-22 16:00:00,99.91,99.989,99.846,99.975,1007224028.0
2006-03-22 16:15:00,99.97,100.07,99.945,100.043,866724642.0
2006-03-22 16:30:00,100.04,100.091,99.997,100.065,841440381.0
2006-03-22 16:45:00,100.055,100.07,99.97,100.025,1272942345.0
2006-03-22 17:00:00,99.965,100.03,99.92,100.01,1550018265.0
2006-03-22 17:15:00,100.01,100.03,99.865,99.98,888751660.0
2006-03-22 17:30:00,99.98,100.12,99.98,100.082,1153338324.0
2006-03-22 17:45:00,100.08,100.182,100.075,100.182,1265176865.0
2006-03-22 18:00:00,100.18,100.213,100.1,100.1,877731620.0
2006-03-22 18:15:00,100.145,100.25,100.092,100.16,1065289062.0
2006-03-22 18:30:00,100.155,100.245,100.143,100.215,1093897287.0
2006-03-22 18:45:00,100.225,100.24,100.13,100.145,1125534379.0
2006-03-22 19:00:00,100.145,100.275,100.077,100.22,1321775552.0
2006-03-22 19:15:00,100.215,100.23,100.14,100.22,1758294413.0
2006-03-22 19:30:00,100.215,100.215,100.12,100.153,1636299284.0
2006-03-22 19:45:00,100.155,100.256,100.13,100.235,1355554210.0
2006-03-22 20:00:00,100.245,100.255,100.142,100.213,1188684405.0
2006-03-22 20:15:00,100.22,100.255,100.205,100.232,983251856.0
2006-03-22 20:30:00,100.25,100.27,100.205,100.225,1203305030.0
2006-03-22 20:45:00,100.213,100.37,100.213,100.307,1282833527.0
2006-03-22 21:00:00,100.308,100.35,100.269,100.327,843955239.0
2006-03-22 21:15:00,100.33,100.33,100.268,100.303,1757840966.0
2006-03-22 21:30:00,100.3,100.33,100.23,100.25,1598428811.0
2006-03-22 21:45:00,100.25,100.25,100.15,100.237,1010872227.0
2006-03-22 22:00:00,100.233,100.28,100.153,100.265,1167577575.0
2006-03-22 22:15:00,100.275,100.337,100.17,100.205,1454902726.0
2006-03-22 22:30:00,100.21,100.24,100.183,100.21,1334493270.0
2006-03-22 22:45:00,100.2,100.235,100.155,100.22,1006599364.0
2006-03-22 23:00:00,100.212,100.27,100.2,100.27,1056097648.0
2006-03-22 23:15:00,100.265,100.291,100.238,100.255,993104422.0
2006-03-22 23:30:00,100.24,100.26,100.185,100.245,919221837.0
2006-03-22 23:45:00,100.245,100.296,100.195,100.265,1108183042.0
2006-03-23 00:00:00,100.27,100.27,100.255,100.27,40442487.0
2006-03-23 00:30:00,100.27,100.31,100.27,100.31,54592914.0
2006-03-23 00:45:00,100.3,100.317,100.255,100.28,912651075.0
2006-03-23 01:00:00,100.28,100.332,100.235,100.285,1053542237.0
2006-03-23 01:15:00,100.282,100.295,100.195,100.232,1068861094.0
2006-03-23 01:30:00,100.232,100.266,100.227,100.26,1233997820.0
2006-03-23 01:45:00,100.26,100.29,100.21,100.243,1072366697.0
2006-03-23 02:00:00,100.243,100.3,100.21,100.21,1096551840.0
2006-03-23 02:15:00,100.21,100.325,100.165,100.282,1241713207.0
2006-03-23 02:30:00,100.282,100.311,100.105,100.152,1065983957.0
2006-03-23 02:45:00,100.155,100.185,100.1,100.1,1029429362.0
2006-03-23 03:00:00,100.1,100.13,99.995,100.07,910838969.0
2006-03-23 03:15:00,100.08,100.095,100.005,100.065,1007111322.0
2006-03-23 03:30:00,100.07,100.135,100.06,100.09,1602785492.0
2006-03-23 03:45:00,100.095,100.121,100.055,100.09,1668888319.0
2006-03-23 04:00:00,100.085,100.105,100.029,100.105,1116170625.0
2006-03-23 04:15:00,100.105,100.125,100.065,100.11,888701797.0
2006-03-23 04:30:00,100.125,100.135,100.09,100.095,983542567.0
2006-03-23 04:45:00,100.1,100.162,100.094,100.162,1064074976.0
2006-03-23 05:00:00,100.17,100.17,100.091,100.13,1018195221.0
2006-03-23 05:15:00,100.14,100.19,100.1,100.14,1343497923.0
2006-03-23 05:30:00,100.135,100.16,100.084,100.125,1444715011.0
2006-03-23 05:45:00,100.125,100.17,100.08,100.083,1135329405.0
2006-03-23 06:00:00,100.087,100.105,100.03,100.1,999031461.0
2006-03-23 06:15:00,100.1,100.146,100.085,100.13,1675653862.0
2006-03-23 06:30:00,100.133,100.169,100.105,100.16,1709030957.0
2006-03-23 06:45:00,100.157,100.172,100.075,100.128,841926720.0
2006-03-23 07:00:00,100.127,100.34,100.117,100.323,1252937330.0
2006-03-23 07:15:00,100.335,100.39,100.297,100.32,1197348594.0
2006-03-23 07:30:00,100.312,100.353,100.255,100.34,959696968.0
2006-03-23 07:45:00,100.333,100.373,100.303,100.355,1181233469.0
2006-03-23 08:00:00,100.345,100.388,100.288,100.365,1326628524.0
2006-03-23 08:15:00,100.363,100.425,100.307,100.375,1646883255.0
2006-03-23 08:30:00,100.38,100.42,100.325,100.325,1736534488.0
2006-03-23 08:45:00,100.33,100.345,100.25,100.275,1282524842.0
2006-03-23 09:00:00,100.275,100.28,100.155,100.155,1139595016.0
2006-03-23 09:15:00,100.145,100.261,100.088,100.235,1107549571.0
2006-03-23 09:30:00,100.24,100.255,100.125,100.165,1051997561.0
2006-03-23 09:45:00,100.12,100.235,100.057,100.08,871889268.0
2006-03-23 10:00:00,100.082,100.22,100.015,100.2,1252069128.0
2006-03-23 10:15:00,100.202,100.216,100.145,100.18,1155303217.0
2006-03-23 10:30:00,100.18,100.289,100.115,100.24,895624002.0
2006-03-23 10:45:00,100.24,100.26,100.13,100.185,1559929096.0
2006-03-23 11:00:00,100.245,100.257,100.17,100.185,1306113446.0
2006-03-23 11:15:00,100.195,100.26,100.142,100.21,825890790.0
2006-03-23 11:30:00,100.213,100.29,100.188,100.29,891362062.0
2006-03-23 11:45:00,100.295,100.425,100.255,100.37,987156123.0
2006-03-23 12:00:00,100.375,100.38,100.28,100.35,1367157116.0
2006-03-23 12:15:00,100.305,100.45,100.27,100.27,1192951929.0
2006-03-23 12:30:00,100.26,100.35,100.254,100.32,1384799294.0
2006-03-23 12:45:00,100.31,100.405,100.307,100.368,1365939437.0
2006-03-23 13:00:00,100.38,100.392,100.295,100.325,1047011000.0
2006-03-23 13:15:00,100.33,100.422,100.297,100.297,929705280.0
2006-03-23 13:30:00,100.305,100.4,100.273,100.357,1007984648.0
2006-03-23 13:45:00,100.355,100.42,100.335,100.343,1423986464.0
2006-03-23 14:00:00,100.35,100.443,100.31,100.42,1330371144.0
2006-03-23 14:15:00,100.418,100.418,100.255,100.33,1241198719.0
2006-03-23 14:30:00,100.335,100.38,100.307,100.37,1572445451.0
2006-03-23 14:45:00,100.363,100.374,100.29,100.3,1429523646.0
2006-03-23 15:00:00,100.31,100.45,100.31,100.415,1345353929.0
2006-03-23 15:15:00,100.415,100.455,100.289,100.325,1419538557.0
2006-03-23 15:30:00,100.34,100.415,100.325,100.385,884777877.0
2006-03-23 15:45:00,100.38,100.42,100.195,100.263,1019433573.0
2006-03-23 16:00:00,100.215,100.32,100.215,100.297,1366159681.0
2006-03-23 16:15:00,100.288,100.31,100.207,100.29,1311081918.0
2006-03-23 16:30:00,100.28,100.295,100.215,100.275,1203735280.0
2006-03-23 16:45:00,100.285,100.295,100.225,100.235,1799313028.0
2006-03-23 17:00:00,100.235,100.365,100.195,100.235,1193129174.0
2006-03-23 17:15:00,100.225,100.523,100.225,100.515,1211049995.0
2006-03-23 17:30:00,100.515,100.637,100.44,100.637,1299946090.0
2006-03-23 17:45:00,100.63,100.78,100.6,100.665,1275441761.0
2006-03-23 18:00:00,100.665,100.845,100.657,100.763,830549795.0
2006-03-23 18:15:00,100.765,100.813,100.56,100.655,1134903615.0
2006-03-23 18:30:00,100.645,100.77,100.63,100.73,913798402.0
2006-03-23 18:45:00,100.728,100.86,100.67,100.86,1159051109.0
2006-03-23 19:00:00,100.85,100.97,100.795,100.92,1057529890.0
2006-03-23 19:15:00,100.917,101.005,100.885,100.945,1240681541.0
2006-03-23 19:30:00,100.93,100.967,100.903,100.953,1544061504.0
2006-03-23 19:45:00,100.955,100.961,100.841,100.93,798222238.0
2006-03-23 20:00:00,100.925,100.954,100.858,100.89,1088411710.0
2006-03-23 20:15:00,100.89,100.96,100.858,100.928,1080715151.0
2006-03-23 20:30:00,100.93,100.937,100.877,100.92,1339231531.0
2006-03-23 20:45:00,100.915,100.95,100.893,100.925,941293201.0
2006-03-23 21:00:00,100.925,101.195,100.91,101.155,950745700.0
2006-03-23 21:15:00,101.16,101.181,101.117,101.17,1101363225.0
2006-03-23 21:30:00,101.16,101.188,101.087,101.135,1210771868.0
2006-03-23 21:45:00,101.133,101.18,101.118,101.145,1228540505.0
2006-03-23 22:00:00,101.133,101.205,101.133,101.16,675481287.0
2006-03-23 22:15:00,101.16,101.215,101.122,101.173,772616758.0
2006-03-23 22:30:00,101.178,101.185,101.115,101.14,1633979534.0
2006-03-23 22:45:00,101.145,101.188,101.107,101.173,2134076135.0
2006-03-23 23:00:00,101.173,101.19,101.128,101.16,1118146418.0
2006-03-23 23:15:00,101.152,101.19,101.11,101.133,923460232.0
2006-03-23 23:30:00,101.135,101.188,101.13,101.173,1050015003.0
2006-03-23 23:45:00,101.175,101.215,101.13,101.155,1119016683.0
2006-03-24 00:00:00,101.153,101.165,101.15,101.155,10677524.0
2006-03-24 00:30:00,101.152,101.152,101.025,101.092,1053823333.0
2006-03-24 00:45:00,101.095,101.155,101.07,101.1,1002613849.0
2006-03-24 01:00:00,101.1,101.125,101.017,101.03,931867243.0
2006-03-24 01:15:00,101.04,101.077,100.998,101.015,1048485267.0
2006-03-24 01:30:00,101.02,101.045,100.978,101.01,1562594729.0
2006-03-24 01:45:00,101.015,101.075,101.005,101.06,1681486150.0
2006-03-24 02:00:00,101.055,101.11,101.04,101.055,1102989952.0
2006-03-24 02:15:00,101.053,101.072,100.99,101.025,1055651019.0
2006-03-24 02:30:00,101.023,101.225,101.022,101.202,902209567.0
2006-03-24 02:45:00,101.21,101.21,101.03,101.083,1115370304.0
2006-03-24 03:00:00,101.083,101.155,101.035,101.155,2149872709.0
2006-03-24 03:15:00,101.15,101.17,101.083,101.118,1653737331.0
2006-03-24 03:30:00,101.113,101.135,101.055,101.1,635270247.0
2006-03-24 03:45:00,101.1,101.11,100.99,101.003,401638318.0
2006-03-24 04:00:00,101.015,101.043,100.98,101.023,1212100996.0
2006-03-24 04:15:00,101.025,101.04,100.974,101.0,1218592239.0
2006-03-24 04:30:00,101.01,101.065,100.977,101.06,1132623689.0
2006-03-24 04:45:00,101.055,101.095,101.03,101.065,976692035.0
2006-03-24 05:00:00,101.065,101.07,100.995,101.055,976942129.0
2006-03-24 05:15:00,101.06,101.081,101.03,101.04,1332794468.0
2006-03-24 05:30:00,101.038,101.048,100.955,100.97,1083708417.0
2006-03-24 05:45:00,100.97,100.989,100.902,100.965,1094135200.0
2006-03-24 06:00:00,100.97,100.975,100.91,100.935,785438595.0
2006-03-24 06:15:00,100.933,100.965,100.875,100.96,1542789577.0
2006-03-24 06:30:00,100.975,101.035,100.958,100.997,1209607775.0
2006-03-24 06:45:00,101.0,101.047,100.955,101.04,1062356077.0
2006-03-24 07:00:00,101.05,101.078,101.031,101.078,1140368280.0
2006-03-24 07:15:00,101.08,101.125,101.058,101.085,944105020.0
2006-03-24 07:30:00,101.095,101.121,101.08,101.095,1104775795.0
2006-03-24 07:45:00,101.093,101.19,101.085,101.135,851760863.0
2006-03-24 08:00:00,101.135,101.195,101.11,101.12,1239326059.0
2006-03-24 08:15:00,101.127,101.14,101.064,101.095,1343242030.0
2006-03-24 08:30:00,101.095,101.158,101.056,101.135,1227335107.0
2006-03-24 08:45:00,101.145,101.15,101.085,101.115,1226556431.0
2006-03-24 09:00:00,101.115,101.125,101.04,101.105,1798547709.0
2006-03-24 09:15:00,101.095,101.15,100.965,101.0,1219814550.0
2006-03-24 09:30:00,101.01,101.11,100.998,101.108,1289292978.0
2006-03-24 09:45:00,101.107,101.19,101.093,101.115,1370812763.0
2006-03-24 10:00:00,101.163,101.18,101.023,101.1,1042886705.0
2006-03-24 10:15:00,101.105,101.14,101.015,101.06,879513955.0
2006-03-24 10:30:00,101.045,101.129,100.99,101.055,1384999205.0
2006-03-24 10:45:00,101.055,101.165,101.004,101.16,1338618714.0
2006-03-24 11:00:00,101.15,101.333,101.118,101.333,1402729303.0
2006-03-24 11:15:00,101.34,101.362,101.237,101.295,1602227423.0
2006-03-24 11:30:00,101.29,101.33,101.147,101.168,1285222944.0
2006-03-24 11:45:00,101.17,101.28,101.13,101.24,1360334135.0
2006-03-24 12:00:00,101.233,101.233,101.05,101.135,1397499869.0
2006-03-24 12:15:00,101.137,101.137,101.061,101.075,987594419.0
2006-03-24 12:30:00,101.067,101.105,100.955,100.99,952326565.0
2006-03-24 12:45:00,100.985,101.18,100.985,101.17,1075252745.0
2006-03-24 13:00:00,101.158,101.305,101.133,101.18,1355421218.0
2006-03-24 13:15:00,101.19,101.24,100.985,100.99,1406065444.0
2006-03-24 13:30:00,101.0,101.094,100.945,100.995,1150466595.0
2006-03-24 13:45:00,101.04,101.095,100.981,101.025,1389437873.0
2006-03-24 14:00:00,101.02,101.035,100.89,101.005,1004050357.0
2006-03-24 14:15:00,101.0,101.085,100.958,100.983,885055978.0
2006-03-24 14:30:00,100.98,101.099,100.945,101.075,819230031.0
2006-03-24 14:45:00,101.075,101.1,101.005,101.045,1288959835.0
2006-03-24 15:00:00,100.985,101.1,100.985,101.1,1565030335.0
2006-03-24 15:15:00,101.1,101.21,101.063,101.19,924686452.0
2006-03-24 15:30:00,101.19,101.312,101.12,101.312,1197860673.0
2006-03-24 15:45:00,101.31,101.33,101.16,101.222,1273138655.0
2006-03-24 16:00:00,101.22,101.431,101.17,101.4,897195823.0
2006-03-24 16:15:00,101.395,101.47,101.347,101.39,1049835412.0
2006-03-24 16:30:00,101.385,101.409,101.295,101.315,1084966155.0
2006-03-24 16:45:00,101.325,101.36,101.205,101.255,1163962094.0
2006-03-24 17:00:00,101.255,101.285,100.92,100.96,1287646255.0
2006-03-24 17:15:00,100.955,100.97,100.75,100.81,1799034169.0
2006-03-24 17:30:00,100.805,100.843,100.7,100.723,1642884952.0
2006-03-24 17:45:00,100.715,100.825,100.693,100.815,1303681779.0
2006-03-24 18:00:00,100.825,100.825,100.69,100.723,1178579735.0
2006-03-24 18:15:00,100.73,100.78,100.63,100.652,960659871.0
2006-03-24 18:30:00,100.66,100.705,100.58,100.605,1195325200.0
2006-03-24 18:45:00,100.593,100.63,100.545,100.607,1300037786.0
2006-03-24 19:00:00,100.608,100.717,100.575,100.717,840119668.0
2006-03-24 19:15:00,100.72,100.746,100.62,100.673,1688892955.0
2006-03-24 19:30:00,100.67,100.715,100.64,100.66,1685651835.0
2006-03-24 19:45:00,100.66,100.675,100.59,100.617,989219189.0
2006-03-24 20:00:00,100.613,100.66,100.56,100.575,1121010838.0
2006-03-24 20:15:00,100.575,100.607,100.513,100.555,1451605187.0
2006-03-24 20:30:00,100.56,100.627,100.553,100.61,1371354163.0
2006-03-24 20:45:00,100.6,100.64,100.561,100.63,1046251739.0
2006-03-24 21:00:00,100.622,100.67,100.615,100.64,1038967352.0
2006-03-24 21:15:00,100.635,100.675,100.627,100.655,948497555.0
2006-03-24 21:30:00,100.64,100.695,100.595,100.655,877304159.0
2006-03-24 21:45:00,100.655,100.665,100.525,100.525,1125036094.0
2006-03-24 22:00:00,100.53,100.563,100.448,100.555,1681549502.0
2006-03-24 22:15:00,100.55,100.565,100.486,100.51,1542751446.0
2006-03-24 22:30:00,100.505,100.565,100.505,100.54,1031381268.0
2006-03-24 22:45:00,100.53,100.555,100.465,100.48,930849643.0
2006-03-24 23:00:00,100.48,100.548,100.475,100.485,1020894800.0
2006-03-24 23:15:00,100.482,100.595,100.435,100.582,1048039224.0
2006-03-24 23:30:00,100.582,100.595,100.575,100.59,1252794967.0
2006-03-24 23:45:00,100.59,100.595,100.545,100.583,1095380942.0
2006-03-27 01:00:00,100.585,100.725,100.585,100.725,54165237.0
2006-03-27 01:15:00,100.72,100.747,100.595,100.605,1730158762.0
2006-03-27 01:30:00,100.592,100.72,100.57,100.72,1652923361.0
2006-03-27 01:45:00,100.715,100.726,100.646,100.703,2052810686.0
2006-03-27 02:00:00,100.703,100.709,100.566,100.645,2034869811.0
2006-03-27 02:15:00,100.65,100.716,100.471,100.522,1726446608.0
2006-03-27 02:30:00,100.525,100.55,100.427,100.46,1721748315.0
2006-03-27 02:45:00,100.465,100.487,100.195,100.263,2341212392.0
2006-03-27 03:00:00,100.263,100.269,100.055,100.13,1112573170.0
2006-03-27 03:15:00,100.125,100.17,100.037,100.14,722549013.0
2006-03-27 03:30:00,100.14,100.17,100.003,100.03,1102149358.0
2006-03-27 03:45:00,100.022,100.09,100.01,100.05,1017608787.0
2006-03-27 04:00:00,100.043,100.043,99.947,99.96,1057779287.0
2006-03-27 04:15:00,99.96,99.96,99.822,99.822,1248864642.0
2006-03-27 04:30:00,99.822,99.885,99.76,99.832,1071974620.0
2006-03-27 04:45:00,99.835,99.853,99.785,99.83,1025799252.0
2006-03-27 05:00:00,99.83,99.927,99.77,99.83,930533881.0
2006-03-27 05:15:00,99.835,99.881,99.805,99.825,1020774416.0
2006-03-27 05:30:00,99.83,99.835,99.743,99.77,1498294860.0
2006-03-27 05:45:00,99.775,99.885,99.74,99.88,1717971799.0
2006-03-27 06:00:00,99.875,99.935,99.828,99.835,1129863817.0
2006-03-27 06:15:00,99.835,99.916,99.802,99.86,925108559.0
2006-03-27 06:30:00,99.875,99.876,99.777,99.815,892248769.0
2006-03-27 06:45:00,99.82,99.828,99.605,99.612,999816535.0
2006-03-27 07:00:00,99.62,99.718,99.585,99.71,1062307531.0
2006-03-27 07:15:00,99.72,99.755,99.638,99.67,1405514616.0
2006-03-27 07:30:00,99.665,99.751,99.62,99.745,1428780353.0
2006-03-27 07:45:00,99.745,99.78,99.687,99.733,1156709313.0
2006-03-27 08:00:00,99.737,99.811,99.733,99.74,986679591.0
2006-03-27 08:15:00,99.74,99.79,99.72,99.76,1652711153.0
2006-03-27 08:30:00,99.763,99.812,99.681,99.7,1694404862.0
2006-03-27 08:45:00,99.697,99.72,99.619,99.658,844607895.0
2006-03-27 09:00:00,99.657,99.714,99.62,99.623,1254495096.0
2006-03-27 09:15:00,99.635,99.7,99.63,99.67,1169408362.0
2006-03-27 09:30:00,99.662,99.676,99.595,99.64,925112346.0
2006-03-27 09:45:00,99.633,99.735,99.63,99.735,1205586688.0
2006-03-27 10:00:00,99.725,99.822,99.725,99.755,1282701154.0
2006-03-27 10:15:00,99.753,99.868,99.753,99.845,1619749702.0
2006-03-27 10:30:00,99.85,99.86,99.752,99.795,1791934478.0
2006-03-27 10:45:00,99.8,99.897,99.772,99.775,1292459725.0
2006-03-27 11:00:00,99.775,99.795,99.666,99.765,1201761255.0
2006-03-27 11:15:00,99.755,99.892,99.755,99.825,1084983683.0
2006-03-27 11:30:00,99.83,99.839,99.728,99.775,1018256876.0
2006-03-27 11:45:00,99.78,99.854,99.735,99.8,906678453.0
2006-03-27 12:00:00,99.802,99.871,99.77,99.85,1289362492.0
2006-03-27 12:15:00,99.852,99.866,99.805,99.84,1180400725.0
2006-03-27 12:30:00,99.84,99.85,99.739,99.74,940415094.0
2006-03-27 12:45:00,99.74,99.76,99.665,99.665,1566549194.0
2006-03-27 13:00:00,99.725,99.725,99.575,99.575,1286364004.0
2006-03-27 13:15:00,99.575,99.62,99.449,99.53,831581115.0
2006-03-27 13:30:00,99.533,99.534,99.4,99.42,876413299.0
2006-03-27 13:45:00,99.425,99.502,99.373,99.46,974123793.0
2006-03-27 14:00:00,99.465,99.465,99.298,99.35,1366367234.0
2006-03-27 14:15:00,99.305,99.48,99.305,99.44,1185168049.0
2006-03-27 14:30:00,99.43,99.493,99.389,99.46,1407560566.0
2006-03-27 14:45:00,99.45,99.493,99.403,99.478,1365127565.0
2006-03-27 15:00:00,99.49,99.609,99.454,99.595,1094930328.0
2006-03-27 15:15:00,99.6,99.613,99.465,99.537,952314944.0
2006-03-27 15:30:00,99.545,99.62,99.485,99.537,969963069.0
2006-03-27 15:45:00,99.535,99.603,99.49,99.603,1357438589.0
2006-03-27 16:00:00,99.61,99.685,99.528,99.62,1328756962.0
2006-03-27 16:15:00,99.618,99.645,99.455,99.49,1257005765.0
2006-03-27 16:30:00,99.495,99.495,99.405,99.47,1582938254.0
2006-03-27 16:45:00,99.463,99.518,99.435,99.48,1429495629.0
2006-03-27 17:00:00,99.49,99.66,99.465,99.645,1319978069.0
2006-03-27 17:15:00,99.645,99.675,99.53,99.575,1402369028.0
2006-03-27 17:30:00,99.59,99.708,99.535,99.695,864744313.0
2006-03-27 17:45:00,99.69,99.745,99.663,99.663,1071968479.0
2006-03-27 18:00:00,99.615,99.78,99.615,99.727,1430706419.0
2006-03-27 18:15:00,99.728,99.788,99.654,99.78,1247470395.0
2006-03-27 18:30:00,99.77,99.78,99.705,99.765,1188226759.0
2006-03-27 18:45:00,99.775,99.78,99.67,99.775,1810482562.0
2006-03-27 19:00:00,99.775,99.815,99.668,99.715,1244096377.0
2006-03-27 19:15:00,99.705,99.8,99.705,99.775,1253320051.0
2006-03-27 19:30:00,99.775,99.81,99.665,99.677,1326574050.0
2006-03-27 19:45:00,99.67,99.69,99.628,99.645,1214817235.0
2006-03-27 20:00:00,99.645,99.691,99.615,99.633,832449758.0
2006-03-27 20:15:00,99.635,99.679,99.592,99.635,1120261555.0
2006-03-27 20:30:00,99.625,99.778,99.625,99.7,923756388.0
2006-03-27 20:45:00,99.698,99.732,99.675,99.71,1130724443.0
2006-03-27 21:00:00,99.7,99.78,99.653,99.78,1081142508.0
2006-03-27 21:15:00,99.777,99.783,99.713,99.775,1217826262.0
2006-03-27 21:30:00,99.76,99.83,99.745,99.783,1504679542.0
2006-03-27 21:45:00,99.785,99.792,99.698,99.76,793922461.0
2006-03-27 22:00:00,99.755,99.8,99.721,99.8,1108582236.0
2006-03-27 22:15:00,99.8,99.835,99.733,99.758,1084316085.0
2006-03-27 22:30:00,99.76,99.855,99.73,99.83,1364210050.0
2006-03-27 22:45:00,99.825,99.905,99.817,99.905,984564143.0
2006-03-27 23:00:00,99.905,99.915,99.81,99.835,989172087.0
2006-03-27 23:15:00,99.84,99.873,99.747,99.78,1119493955.0
2006-03-27 23:30:00,99.77,99.83,99.76,99.815,1257690170.0
2006-03-27 23:45:00,99.813,99.866,99.795,99.845,1251736747.0
2006-03-28 00:00:00,99.833,99.84,99.83,99.835,125672391.0
2006-03-28 00:15:00,99.84,99.968,99.84,99.923,393007028.0
2006-03-28 00:30:00,99.928,99.953,99.895,99.93,1624266534.0
2006-03-28 00:45:00,99.935,99.951,99.84,99.873,2151015998.0
2006-03-28 01:00:00,99.873,99.89,99.798,99.82,1149842834.0
2006-03-28 01:15:00,99.812,99.82,99.73,99.783,889272851.0
2006-03-28 01:30:00,99.785,99.79,99.563,99.625,1048566206.0
2006-03-28 01:45:00,99.615,99.715,99.55,99.665,1107336255.0
2006-03-28 02:00:00,99.665,99.665,99.41,99.505,1028535399.0
2006-03-28 02:15:00,99.505,99.565,99.44,99.505,1018823144.0
2006-03-28 02:30:00,99.503,99.53,99.417,99.452,879627741.0
2006-03-28 02:45:00,99.46,99.578,99.433,99.573,1112688353.0
2006-03-28 03:00:00,99.573,99.891,99.54,99.835,2237952157.0
2006-03-28 03:15:00,99.83,99.93,99.781,99.888,1602911574.0
2006-03-28 03:30:00,99.883,100.075,99.883,99.95,921661842.0
2006-03-28 03:45:00,99.945,99.99,99.893,99.893,830875888.0
2006-03-28 04:00:00,99.905,99.935,99.832,99.843,1236175335.0
2006-03-28 04:15:00,99.845,99.905,99.835,99.89,1268974977.0
2006-03-28 04:30:00,99.9,99.903,99.85,99.87,1131769786.0
2006-03-28 04:45:00,99.865,99.917,99.85,99.895,968523929.0
2006-03-28 05:00:00,99.895,99.92,99.841,99.875,973689830.0
2006-03-28 05:15:00,99.88,99.905,99.86,99.88,1333471524.0
2006-03-28 05:30:00,99.878,100.06,99.86,100.03,1067940266.0
2006-03-28 05:45:00,100.03,100.185,99.972,100.035,1121497262.0
2006-03-28 06:00:00,100.03,100.058,99.977,100.015,795047730.0
2006-03-28 06:15:00,100.013,100.145,100.013,100.1,1501640299.0
2006-03-28 06:30:00,100.115,100.21,100.063,100.127,1216434312.0
2006-03-28 06:45:00,100.13,100.19,100.085,100.16,1093328267.0
2006-03-28 07:00:00,100.17,100.2,100.133,100.168,1130526114.0
2006-03-28 07:15:00,100.17,100.17,100.038,100.085,905989363.0
2006-03-28 07:30:00,100.095,100.123,100.065,100.095,1117057193.0
2006-03-28 07:45:00,100.093,100.19,100.0,100.045,840547331.0
2006-03-28 08:00:00,100.045,100.123,99.993,100.1,1207686952.0
2006-03-28 08:15:00,100.107,100.17,100.058,100.075,1379651869.0
2006-03-28 08:30:00,100.075,100.075,100.0,100.035,1280936068.0
2006-03-28 08:45:00,100.045,100.163,100.007,100.115,1236597315.0
2006-03-28 09:00:00,100.115,100.215,100.08,100.185,1746477066.0
2006-03-28 09:15:00,100.175,100.26,100.105,100.15,1192829822.0
2006-03-28 09:30:00,100.16,100.2,100.093,100.198,1257677005.0
2006-03-28 09:45:00,100.197,100.21,100.085,100.085,1399415441.0
2006-03-28 10:00:00,100.133,100.18,100.063,100.13,1070025081.0
2006-03-28 10:15:00,100.135,100.177,100.027,100.1,852786883.0
2006-03-28 10:30:00,100.085,100.14,99.995,100.085,1369281273.0
2006-03-28 10:45:00,100.085,100.172,100.074,100.1,1281406320.0
2006-03-28 11:00:00,100.09,100.12,100.031,100.043,1438625846.0
2006-03-28 11:15:00,100.05,100.063,99.972,100.005,1581751835.0
2006-03-28 11:30:00,100.0,100.028,99.947,99.998,1238824641.0
2006-03-28 11:45:00,100.0,100.078,99.97,100.04,1405174155.0
2006-03-28 12:00:00,100.033,100.125,100.0,100.075,1357111872.0
2006-03-28 12:15:00,100.077,100.1,99.975,100.015,968270546.0
2006-03-28 12:30:00,100.007,100.061,99.923,100.04,940168970.0
2006-03-28 12:45:00,100.035,100.122,100.023,100.08,1080944137.0
2006-03-28 13:00:00,100.068,100.08,99.971,100.03,1336734162.0
2006-03-28 13:15:00,100.04,100.125,100.005,100.1,1394074665.0
2006-03-28 13:30:00,100.11,100.15,100.065,100.065,1174545339.0
2006-03-28 13:45:00,100.11,100.115,99.965,100.035,1332612634.0
2006-03-28 14:00:00,100.03,100.217,100.005,100.195,950299433.0
2006-03-28 14:15:00,100.19,100.205,100.063,100.063,869641235.0
2006-03-28 14:30:00,100.06,100.144,100.032,100.125,827733344.0
2006-03-28 14:45:00,100.125,100.19,100.097,100.175,1240857813.0
2006-03-28 15:00:00,100.115,100.22,100.055,100.22,1570720487.0
2006-03-28 15:15:00,100.22,100.22,100.015,100.07,919094746.0
2006-03-28 15:30:00,100.07,100.16,100.02,100.052,1224961544.0
2006-03-28 15:45:00,100.05,100.103,99.983,100.042,1320185832.0
2006-03-28 16:00:00,100.04,100.09,100.0,100.05,907834961.0
2006-03-28 16:15:00,100.045,100.1,99.985,100.0,1026181939.0
2006-03-28 16:30:00,99.995,100.02,99.846,99.935,1118047792.0
2006-03-28 16:45:00,99.945,99.945,99.763,99.815,1185192830.0
2006-03-28 17:00:00,99.815,99.982,99.805,99.95,1366166422.0
2006-03-28 17:15:00,99.955,99.98,99.875,99.9,1779013496.0
2006-03-28 17:30:00,99.895,100.175,99.88,100.113,1649298254.0
2006-03-28 17:45:00,100.115,100.27,100.115,100.235,1296098834.0
2006-03-28 18:00:00,100.233,100.33,100.233,100.283,1201437395.0
2006-03-28 18:15:00,100.29,100.35,100.168,100.222,902949629.0
2006-03-28 18:30:00,100.23,100.23,100.075,100.095,1180366431.0
2006-03-28 18:45:00,100.083,100.225,100.065,100.197,1258253030.0
2006-03-28 19:00:00,100.198,100.27,100.171,100.197,863471064.0
2006-03-28 19:15:00,100.2,100.232,100.138,100.193,1685288168.0
2006-03-28 19:30:00,100.19,100.237,100.183,100.2,1688973636.0
2006-03-28 19:45:00,100.2,100.203,100.115,100.187,985922724.0
2006-03-28 20:00:00,100.183,100.205,100.15,100.165,1173823164.0
2006-03-28 20:15:00,100.165,100.265,100.149,100.255,1446227686.0
2006-03-28 20:30:00,100.26,100.285,100.197,100.26,1386773053.0
2006-03-28 20:45:00,100.25,100.31,100.195,100.31,1062104184.0
2006-03-28 21:00:00,100.302,100.34,100.26,100.34,954143865.0
2006-03-28 21:15:00,100.335,100.58,100.327,100.525,864467602.0
2006-03-28 21:30:00,100.51,100.75,100.45,100.735,903452988.0
2006-03-28 21:45:00,100.735,100.775,100.638,100.685,1136510309.0
2006-03-28 22:00:00,100.69,100.765,100.65,100.755,1775857039.0
2006-03-28 22:15:00,100.75,100.795,100.733,100.77,1483116955.0
2006-03-28 22:30:00,100.765,100.785,100.662,100.735,1001620618.0
2006-03-28 22:45:00,100.73,100.76,100.615,100.73,881451049.0
2006-03-28 23:00:00,100.73,100.765,100.64,100.685,1045696441.0
2006-03-28 23:15:00,100.682,100.717,100.625,100.682,1054778765.0
2006-03-28 23:30:00,100.682,100.717,100.675,100.7,1262277841.0
2006-03-28 23:45:00,100.7,100.743,100.663,100.703,1042992989.0
2006-03-29 00:00:00,100.71,100.71,100.703,100.703,6471527.0
2006-03-29 00:30:00,100.705,100.71,100.608,100.682,522913647.0
2006-03-29 00:45:00,100.69,100.697,100.637,100.693,1103751770.0
2006-03-29 01:00:00,100.693,100.72,100.636,100.695,2303675868.0
2006-03-29 01:15:00,100.69,100.74,100.642,100.675,1771343703.0
2006-03-29 01:30:00,100.672,100.75,100.59,100.65,1762411372.0
2006-03-29 01:45:00,100.645,100.686,100.597,100.613,2079953675.0
2006-03-29 02:00:00,100.613,100.66,100.577,100.645,2032127672.0
2006-03-29 02:15:00,100.65,100.705,100.605,100.692,1750273553.0
2006-03-29 02:30:00,100.695,100.7,100.63,100.67,1764268459.0
2006-03-29 02:45:00,100.675,100.816,100.622,100.793,2273430987.0
2006-03-29 03:00:00,100.793,100.82,100.65,100.69,1021569749.0
2006-03-29 03:15:00,100.682,100.72,100.64,100.71,593189510.0
2006-03-29 03:30:00,100.705,100.725,100.643,100.685,551515388.0
2006-03-29 03:45:00,100.685,100.77,100.685,100.71,696289569.0
2006-03-29 04:00:00,100.703,100.735,100.675,100.73,1053138983.0
2006-03-29 04:15:00,100.73,100.786,100.716,100.742,1312894754.0
2006-03-29 04:30:00,100.742,100.747,100.665,100.712,1061792730.0
2006-03-29 04:45:00,100.715,100.745,100.697,100.71,1050750429.0
2006-03-29 05:00:00,100.71,100.734,100.665,100.7,896953754.0
2006-03-29 05:15:00,100.705,100.739,100.675,100.695,1001804095.0
2006-03-29 05:30:00,100.7,100.701,100.581,100.64,1520601269.0
2006-03-29 05:45:00,100.645,100.645,100.515,100.58,1715562317.0
2006-03-29 06:00:00,100.575,100.58,100.453,100.545,1017491783.0
2006-03-29 06:15:00,100.545,100.571,100.505,100.56,810169943.0
2006-03-29 06:30:00,100.565,100.59,100.539,100.585,891126029.0
2006-03-29 06:45:00,100.59,100.61,100.565,100.592,887506706.0
2006-03-29 07:00:00,100.6,100.609,100.539,100.59,1048858417.0
2006-03-29 07:15:00,100.6,100.61,100.55,100.58,1381619465.0
2006-03-29 07:30:00,100.575,100.645,100.527,100.605,1498542177.0
2006-03-29 07:45:00,100.605,100.614,100.457,100.503,1183348164.0
2006-03-29 08:00:00,100.507,100.57,100.489,100.53,979552463.0
2006-03-29 08:15:00,100.53,100.67,100.512,100.6,1659572076.0
2006-03-29 08:30:00,100.603,100.647,100.538,100.59,1730750287.0
2006-03-29 08:45:00,100.587,100.602,100.347,100.408,861366370.0
2006-03-29 09:00:00,100.407,100.475,100.4,100.453,1221296936.0
2006-03-29 09:15:00,100.465,100.465,100.302,100.38,1145355925.0
2006-03-29 09:30:00,100.372,100.41,100.18,100.18,910558708.0
2006-03-29 09:45:00,100.173,100.337,100.133,100.313,1174315523.0
2006-03-29 10:00:00,100.315,100.38,100.268,100.365,1288257242.0
2006-03-29 10:15:00,100.363,100.373,100.255,100.295,1629504854.0
2006-03-29 10:30:00,100.3,100.382,100.285,100.355,1771419133.0
2006-03-29 10:45:00,100.36,100.4,100.302,100.375,1337421373.0
2006-03-29 11:00:00,100.375,100.435,100.315,100.395,1245888056.0
2006-03-29 11:15:00,100.385,100.495,100.33,100.385,1089571214.0
2006-03-29 11:30:00,100.39,100.47,100.383,100.435,1033972687.0
2006-03-29 11:45:00,100.44,100.44,100.378,100.42,900664269.0
2006-03-29 12:00:00,100.422,100.535,100.373,100.46,1326628609.0
2006-03-29 12:15:00,100.462,100.535,100.425,100.51,1195991554.0
2006-03-29 12:30:00,100.51,100.53,100.455,100.47,955443858.0
2006-03-29 12:45:00,100.47,100.49,100.385,100.385,1561576117.0
2006-03-29 13:00:00,100.445,100.615,100.43,100.615,1204849180.0
2006-03-29 13:15:00,100.615,100.68,100.49,100.49,816346584.0
2006-03-29 13:30:00,100.493,100.51,100.445,100.47,874179481.0
2006-03-29 13:45:00,100.475,100.475,100.39,100.44,974530537.0
2006-03-29 14:00:00,100.445,100.46,100.36,100.4,1298079626.0
2006-03-29 14:15:00,100.355,100.477,100.355,100.46,1231996307.0
2006-03-29 14:30:00,100.45,100.56,100.407,100.53,1372791306.0
2006-03-29 14:45:00,100.52,100.555,100.437,100.518,1286601298.0
2006-03-29 15:00:00,100.53,100.63,100.505,100.605,1057610676.0
2006-03-29 15:15:00,100.61,100.705,100.565,100.667,966183762.0
2006-03-29 15:30:00,100.675,100.685,100.61,100.657,990080519.0
2006-03-29 15:45:00,100.655,100.74,100.638,100.693,1345599074.0
2006-03-29 16:00:00,100.7,100.812,100.69,100.75,1446400770.0
2006-03-29 16:15:00,100.748,100.8,100.705,100.77,1263363401.0
2006-03-29 16:30:00,100.775,100.775,100.62,100.65,1602894382.0
2006-03-29 16:45:00,100.643,100.653,100.515,100.58,1459722744.0
2006-03-29 17:00:00,100.59,100.648,100.43,100.445,1359304845.0
2006-03-29 17:15:00,100.445,100.507,100.405,100.465,1377204221.0
2006-03-29 17:30:00,100.48,100.64,100.425,100.465,846030904.0
2006-03-29 17:45:00,100.46,100.53,100.4,100.473,1047700365.0
2006-03-29 18:00:00,100.425,100.557,100.425,100.557,1441620264.0
2006-03-29 18:15:00,100.558,100.56,100.395,100.42,1291513197.0
2006-03-29 18:30:00,100.41,100.468,100.323,100.435,1209407917.0
2006-03-29 18:45:00,100.445,100.48,100.41,100.445,1702442966.0
2006-03-29 19:00:00,100.445,100.5,100.375,100.495,1209817118.0
2006-03-29 19:15:00,100.485,100.566,100.468,100.495,1282995223.0
2006-03-29 19:30:00,100.495,100.506,100.43,100.447,1410996161.0
2006-03-29 19:45:00,100.44,100.46,100.265,100.265,1268220081.0
2006-03-29 20:00:00,100.265,100.326,100.25,100.293,834100967.0
2006-03-29 20:15:00,100.295,100.407,100.277,100.355,1123179776.0
2006-03-29 20:30:00,100.345,100.406,100.317,100.39,895144228.0
2006-03-29 20:45:00,100.388,100.394,100.3,100.34,1121472662.0
2006-03-29 21:00:00,100.33,100.43,100.265,100.43,1064282929.0
2006-03-29 21:15:00,100.427,100.433,100.356,100.415,1245665162.0
2006-03-29 21:30:00,100.4,100.445,100.375,100.403,1467452698.0
2006-03-29 21:45:00,100.405,100.435,100.36,100.41,802854547.0
2006-03-29 22:00:00,100.405,100.47,100.385,100.41,993639425.0
2006-03-29 22:15:00,100.41,100.523,100.375,100.518,1048221924.0
2006-03-29 22:30:00,100.52,100.557,100.475,100.49,1335354377.0
2006-03-29 22:45:00,100.485,100.53,100.42,100.425,980433549.0
2006-03-29 23:00:00,100.425,100.495,100.415,100.485,950889351.0
2006-03-29 23:15:00,100.49,100.53,100.468,100.51,1151377798.0
2006-03-29 23:30:00,100.5,100.531,100.445,100.475,1265872821.0
2006-03-29 23:45:00,100.473,100.528,100.47,100.505,1232736638.0
2006-03-30 00:00:00,100.493,100.5,100.49,100.495,118863732.0
2006-03-30 00:30:00,100.495,100.495,100.345,100.4,1623258350.0
2006-03-30 00:45:00,100.405,100.425,100.335,100.383,2262051716.0
2006-03-30 01:00:00,100.383,100.44,100.38,100.44,992468481.0
2006-03-30 01:15:00,100.432,100.44,100.37,100.383,882917940.0
2006-03-30 01:30:00,100.385,100.436,100.33,100.415,972005054.0
2006-03-30 01:45:00,100.405,100.551,100.33,100.515,976504377.0
2006-03-30 02:00:00,100.515,100.598,100.497,100.565,976243458.0
2006-03-30 02:15:00,100.575,100.575,100.485,100.495,971795556.0
2006-03-30 02:30:00,100.493,100.521,100.431,100.452,780117279.0
2006-03-30 02:45:00,100.46,100.505,100.353,100.353,1013258277.0
2006-03-30 03:00:00,100.353,100.508,100.32,100.505,2282990390.0
2006-03-30 03:15:00,100.5,100.509,100.438,100.495,1690477256.0
2006-03-30 03:30:00,100.482,100.53,100.445,100.52,1766945623.0
2006-03-30 03:45:00,100.515,100.551,100.475,100.523,2054776711.0
2006-03-30 04:00:00,100.535,100.585,100.51,100.553,1265626391.0
2006-03-30 04:15:00,100.555,100.721,100.55,100.69,1195594300.0
2006-03-30 04:30:00,100.7,100.712,100.62,100.67,1139345747.0
2006-03-30 04:45:00,100.665,100.67,100.61,100.625,942055991.0
2006-03-30 05:00:00,100.625,100.64,100.559,100.585,973590462.0
2006-03-30 05:15:00,100.59,100.597,100.547,100.55,1360298811.0
2006-03-30 05:30:00,100.548,100.554,100.495,100.52,1034771284.0
2006-03-30 05:45:00,100.52,100.59,100.508,100.555,997798359.0
2006-03-30 06:00:00,100.56,100.575,100.475,100.495,805262943.0
2006-03-30 06:15:00,100.493,100.51,100.445,100.5,1423605817.0
2006-03-30 06:30:00,100.515,100.522,100.442,100.517,1213139218.0
2006-03-30 06:45:00,100.52,100.52,100.435,100.48,1066435842.0
2006-03-30 07:00:00,100.49,100.535,100.442,100.508,1121095641.0
2006-03-30 07:15:00,100.51,100.53,100.355,100.405,876862742.0
2006-03-30 07:30:00,100.415,100.535,100.405,100.535,1094805330.0
2006-03-30 07:45:00,100.533,100.545,100.435,100.435,797058391.0
2006-03-30 08:00:00,100.435,100.49,100.378,100.47,1272965066.0
2006-03-30 08:15:00,100.477,100.485,100.38,100.415,1448112569.0
2006-03-30 08:30:00,100.415,100.556,100.415,100.545,1254290472.0
2006-03-30 08:45:00,100.555,100.585,100.504,100.555,1219079613.0
2006-03-30 09:00:00,100.555,100.6,100.545,100.585,1703034986.0
2006-03-30 09:15:00,100.575,100.67,100.465,100.53,1199033027.0
2006-03-30 09:30:00,100.54,100.649,100.533,100.608,1318874267.0
2006-03-30 09:45:00,100.607,100.693,100.59,100.605,1443622744.0
2006-03-30 10:00:00,100.653,100.793,100.605,100.75,1055033454.0
2006-03-30 10:15:00,100.745,100.8,100.67,100.7,865663782.0
2006-03-30 10:30:00,100.685,100.771,100.635,100.755,1343466053.0
2006-03-30 10:45:00,100.755,100.8,100.721,100.78,1377763834.0
2006-03-30 11:00:00,100.77,100.8,100.715,100.743,1433603002.0
2006-03-30 11:15:00,100.75,100.805,100.7,100.785,1595552563.0
2006-03-30 11:30:00,100.78,100.78,100.64,100.688,1286345320.0
2006-03-30 11:45:00,100.69,100.69,100.553,100.59,1431649229.0
2006-03-30 12:00:00,100.583,100.64,100.565,100.595,1306390484.0
2006-03-30 12:15:00,100.597,100.635,100.565,100.585,1016135166.0
2006-03-30 12:30:00,100.577,100.635,100.557,100.6,958116963.0
2006-03-30 12:45:00,100.595,100.615,100.51,100.55,1089190571.0
2006-03-30 13:00:00,100.538,100.581,100.483,100.54,1302281394.0
2006-03-30 13:15:00,100.55,100.64,100.459,100.64,1365361765.0
2006-03-30 13:30:00,100.65,100.69,100.607,100.625,1239165740.0
2006-03-30 13:45:00,100.67,100.71,100.59,100.665,1284449486.0
2006-03-30 14:00:00,100.66,100.695,100.499,100.545,965321048.0
2006-03-30 14:15:00,100.54,100.694,100.535,100.653,875112894.0
2006-03-30 14:30:00,100.65,100.694,100.552,100.645,816499730.0
2006-03-30 14:45:00,100.645,100.675,100.611,100.645,1198922274.0
2006-03-30 15:00:00,100.585,100.735,100.585,100.73,1590375114.0
2006-03-30 15:15:00,100.73,100.76,100.615,100.73,978891354.0
2006-03-30 15:30:00,100.73,101.188,100.728,101.152,1176773296.0
2006-03-30 15:45:00,101.15,101.41,101.135,101.362,1315428150.0
2006-03-30 16:00:00,101.35,101.36,101.225,101.35,888364789.0
2006-03-30 16:15:00,101.345,101.345,101.155,101.18,1067927127.0
2006-03-30 16:30:00,101.175,101.184,100.845,100.875,1079103387.0
2006-03-30 16:45:00,100.885,101.045,100.845,101.045,1220422023.0
2006-03-30 17:00:00,101.045,101.077,100.84,100.89,1331714087.0
2006-03-30 17:15:00,100.885,100.93,100.833,100.93,1773387598.0
2006-03-30 17:30:00,100.915,100.975,100.875,100.903,1580716077.0
2006-03-30 17:45:00,100.905,101.17,100.902,101.135,1286812883.0
2006-03-30 18:00:00,101.133,101.168,101.034,101.103,1168742001.0
2006-03-30 18:15:00,101.11,101.123,101.01,101.022,833130438.0
2006-03-30 18:30:00,101.03,101.03,100.858,100.925,1119116234.0
2006-03-30 18:45:00,100.913,100.969,100.882,100.957,1239833572.0
2006-03-30 19:00:00,100.958,100.995,100.89,100.957,865495591.0
2006-03-30 19:15:00,100.96,101.013,100.905,101.013,1748250247.0
2006-03-30 19:30:00,101.01,101.12,100.98,101.12,1677790741.0
2006-03-30 19:45:00,101.12,101.16,101.03,101.067,1013425334.0
2006-03-30 20:00:00,101.063,101.067,101.0,101.055,1180117083.0
2006-03-30 20:15:00,101.055,101.095,101.0,101.065,1506566928.0
2006-03-30 20:30:00,101.07,101.07,100.98,101.06,1359002171.0
2006-03-30 20:45:00,101.05,101.077,100.977,101.07,1050936861.0
2006-03-30 21:00:00,101.062,101.088,101.03,101.03,822232573.0
2006-03-30 21:15:00,101.025,101.07,100.972,101.015,892085769.0
2006-03-30 21:30:00,101.01,101.045,100.965,101.045,799914753.0
2006-03-30 21:45:00,101.045,101.065,100.965,101.045,1028626054.0
2006-03-30 22:00:00,101.05,101.065,100.99,101.045,1721125352.0
2006-03-30 22:15:00,101.04,101.069,100.975,101.04,1483020275.0
2006-03-30 22:30:00,101.035,101.14,101.035,101.085,948843691.0
2006-03-30 22:45:00,101.08,101.125,101.035,101.08,901593176.0
2006-03-30 23:00:00,101.08,101.165,101.05,101.155,1069729646.0
2006-03-30 23:15:00,101.152,101.225,101.095,101.182,1056824443.0
2006-03-30 23:30:00,101.182,101.185,101.085,101.13,1280618417.0
2006-03-30 23:45:00,101.13,101.215,101.098,101.153,1072289105.0
2006-03-31 00:00:00,101.16,101.16,101.15,101.158,275240206.0
2006-03-31 00:30:00,101.16,101.195,101.077,101.182,434896162.0
2006-03-31 00:45:00,101.19,101.28,101.16,101.263,989408961.0
2006-03-31 01:00:00,101.263,101.305,101.213,101.255,2265635162.0
2006-03-31 01:15:00,101.25,101.254,101.135,101.135,1724470955.0
2006-03-31 01:30:00,101.132,101.422,101.09,101.34,1745664546.0
2006-03-31 01:45:00,101.335,101.344,101.02,101.103,2103150215.0
2006-03-31 02:00:00,101.103,101.423,101.102,101.42,1115970662.0
2006-03-31 02:15:00,101.42,101.45,101.273,101.332,1326421893.0
2006-03-31 02:30:00,101.332,101.357,101.002,101.122,1056416606.0
2006-03-31 02:45:00,101.125,101.157,101.013,101.1,1084388231.0
2006-03-31 03:00:00,101.1,101.23,101.002,101.1,840435183.0
2006-03-31 03:15:00,101.105,101.14,101.018,101.065,921067086.0
2006-03-31 03:30:00,101.07,101.211,101.037,101.21,1467114480.0
2006-03-31 03:45:00,101.22,101.27,101.16,101.22,1628329148.0
2006-03-31 04:00:00,101.215,101.245,101.185,101.225,1006656156.0
2006-03-31 04:15:00,101.225,101.235,101.13,101.13,631458361.0
2006-03-31 04:30:00,101.125,101.145,101.09,101.113,267686421.0
2006-03-31 04:45:00,101.12,101.16,101.102,101.102,428167714.0
2006-03-31 05:00:00,101.11,101.145,101.075,101.13,1038799152.0
2006-03-31 05:15:00,101.14,101.16,101.13,101.16,1368266343.0
2006-03-31 05:30:00,101.155,101.165,101.09,101.115,1516254540.0
2006-03-31 05:45:00,101.115,101.145,101.08,101.123,1183350005.0
2006-03-31 06:00:00,101.127,101.14,101.04,101.08,1019193244.0
2006-03-31 06:15:00,101.08,101.165,101.08,101.14,1628550257.0
2006-03-31 06:30:00,101.143,101.15,101.075,101.12,1769707450.0
2006-03-31 06:45:00,101.117,101.147,101.072,101.138,884223987.0
2006-03-31 07:00:00,101.137,101.137,101.09,101.093,1270039172.0
2006-03-31 07:15:00,101.105,101.165,101.095,101.13,1097669246.0
2006-03-31 07:30:00,101.122,101.153,101.085,101.09,842040125.0
2006-03-31 07:45:00,101.083,101.105,101.045,101.063,1188658710.0
2006-03-31 08:00:00,101.065,101.08,101.005,101.035,1287657340.0
2006-03-31 08:15:00,101.033,101.098,100.99,101.005,1563746958.0
2006-03-31 08:30:00,101.01,101.125,100.957,101.095,1734070375.0
2006-03-31 08:45:00,101.1,101.174,101.053,101.095,1334453490.0
2006-03-31 09:00:00,101.095,101.13,100.998,101.085,1246101976.0
2006-03-31 09:15:00,101.075,101.11,101.03,101.095,1060650522.0
2006-03-31 09:30:00,101.1,101.225,101.1,101.155,1068006633.0
2006-03-31 09:45:00,101.16,101.24,101.073,101.21,900202350.0
2006-03-31 10:00:00,101.212,101.245,101.16,101.16,1288368612.0
2006-03-31 10:15:00,101.162,101.22,101.077,101.12,1174224665.0
2006-03-31 10:30:00,101.12,101.16,101.055,101.07,945860394.0
2006-03-31 10:45:00,101.07,101.095,101.0,101.025,1592037063.0
2006-03-31 11:00:00,101.085,101.153,101.07,101.085,1199791499.0
2006-03-31 11:15:00,101.085,101.125,101.022,101.09,828849716.0
2006-03-31 11:30:00,101.093,101.1,101.037,101.07,866062294.0
2006-03-31 11:45:00,101.075,101.135,101.02,101.11,972973981.0
2006-03-31 12:00:00,101.115,101.32,101.115,101.29,1272954435.0
2006-03-31 12:15:00,101.245,101.345,101.17,101.19,1249036479.0
2006-03-31 12:30:00,101.18,101.195,101.067,101.11,1352257080.0
2006-03-31 12:45:00,101.1,101.13,101.055,101.078,1306740919.0
2006-03-31 13:00:00,101.09,101.125,101.02,101.075,1071318865.0
2006-03-31 13:15:00,101.08,101.141,101.04,101.127,956153567.0
2006-03-31 13:30:00,101.135,101.195,101.1,101.187,1061121080.0
2006-03-31 13:45:00,101.185,101.21,101.115,101.133,1285951850.0
2006-03-31 14:00:00,101.14,101.165,101.072,101.11,1422998646.0
2006-03-31 14:15:00,101.108,101.205,101.085,101.17,1259951318.0
2006-03-31 14:30:00,101.175,101.23,101.13,101.15,1639378376.0
2006-03-31 14:45:00,101.143,101.258,101.128,101.24,1400970464.0
2006-03-31 15:00:00,101.25,101.36,101.195,101.325,1384987035.0
2006-03-31 15:15:00,101.325,101.355,101.24,101.315,1351611523.0
2006-03-31 15:30:00,101.33,101.33,101.115,101.165,858660796.0
2006-03-31 15:45:00,101.16,101.295,101.04,101.083,1061981891.0
2006-03-31 16:00:00,101.035,101.12,101.013,101.107,1428147085.0
2006-03-31 16:15:00,101.108,101.19,100.964,101.0,1341550343.0
2006-03-31 16:30:00,100.99,101.02,100.855,100.975,1155954638.0
2006-03-31 16:45:00,100.985,101.115,100.865,101.095,1703850253.0
2006-03-31 17:00:00,101.095,101.193,100.993,101.065,1252471880.0
2006-03-31 17:15:00,101.055,101.059,100.883,100.925,1228450535.0
2006-03-31 17:30:00,100.925,100.99,100.84,100.857,1482124330.0
2006-03-31 17:45:00,100.85,100.975,100.77,100.975,1228125347.0
2006-03-31 18:00:00,100.975,101.025,100.895,100.963,781412068.0
2006-03-31 18:15:00,100.965,101.04,100.9,100.945,1099358014.0
2006-03-31 18:30:00,100.935,101.015,100.792,100.8,874905033.0
2006-03-31 18:45:00,100.798,100.815,100.605,100.64,1090653081.0
2006-03-31 19:00:00,100.65,100.76,100.635,100.74,1061634639.0
2006-03-31 19:15:00,100.727,100.795,100.642,100.795,1230803009.0
2006-03-31 19:30:00,100.78,100.803,100.705,100.753,1394181819.0
2006-03-31 19:45:00,100.755,100.815,100.71,100.76,808536719.0
2006-03-31 20:00:00,100.755,100.862,100.747,100.82,985003605.0
2006-03-31 20:15:00,100.82,100.82,100.73,100.768,1041041592.0
2006-03-31 20:30:00,100.77,100.803,100.738,100.78,1370820608.0
2006-03-31 20:45:00,100.775,100.86,100.755,100.815,1011559015.0
2006-03-31 21:00:00,100.815,100.844,100.75,100.795,956570022.0
2006-03-31 21:15:00,100.8,100.84,100.73,100.77,1129994615.0
2006-03-31 21:30:00,100.76,100.785,100.705,100.755,1181380408.0
2006-03-31 21:45:00,100.753,100.79,100.683,100.725,1240970971.0
2006-03-31 22:00:00,100.713,100.82,100.713,100.785,2037352565.0
2006-03-31 22:15:00,100.79,100.796,100.733,100.762,1739695871.0
2006-03-31 22:30:00,100.765,100.766,100.687,100.74,1737285660.0
2006-03-31 22:45:00,100.745,100.79,100.699,100.743,2268736194.0
2006-03-31 23:00:00,100.743,100.795,100.58,100.66,943742749.0
2006-03-31 23:15:00,100.652,100.716,100.503,100.625,560996957.0
2006-03-31 23:30:00,100.615,100.692,100.6,100.685,770389042.0
2006-03-31 23:45:00,100.675,100.76,100.65,100.76,787658215.0
2006-04-02 23:45:00,100.76,100.76,100.705,100.75,503659535.0
2006-04-03 00:00:00,100.74,100.755,100.72,100.745,977766772.0
2006-04-03 00:15:00,100.745,100.755,100.7,100.745,871406955.0
2006-04-03 00:30:00,100.75,100.755,100.7,100.75,679560803.0
2006-04-03 00:45:00,100.737,100.755,100.695,100.75,1008514815.0
2006-04-03 01:00:00,100.75,100.75,100.655,100.735,1179216532.0
2006-04-03 01:15:00,100.735,100.745,100.619,100.657,1147050449.0
2006-04-03 01:30:00,100.65,100.695,100.614,100.637,1022929072.0
2006-04-03 01:45:00,100.648,100.9,100.565,100.832,1309067530.0
2006-04-03 02:00:00,100.832,100.832,100.52,100.628,1313801647.0
2006-04-03 02:15:00,100.617,101.04,100.613,101.04,1008109254.0
2006-04-03 02:30:00,101.047,101.157,100.955,100.955,1149510658.0
2006-04-03 02:45:00,100.955,101.025,100.87,100.97,1180168732.0
2006-04-03 03:00:00,100.97,101.02,100.804,100.927,1026334270.0
2006-04-03 03:15:00,100.94,101.02,100.94,100.96,672102072.0
2006-04-03 03:30:00,100.955,100.98,100.85,100.965,910691473.0
2006-04-03 03:45:00,100.965,101.085,100.94,100.97,1007931624.0
2006-04-03 04:00:00,100.98,100.985,100.88,100.905,713249406.0
2006-04-03 04:15:00,100.915,100.962,100.915,100.925,800380693.0
2006-04-03 04:30:00,100.935,101.01,100.915,100.98,216916386.0
2006-04-03 04:45:00,100.99,101.033,100.97,100.983,529456260.0
2006-04-03 05:00:00,100.983,101.075,100.935,101.005,2241616300.0
2006-04-03 05:15:00,101.0,101.055,100.945,100.955,1747848119.0
2006-04-03 05:30:00,100.952,101.02,100.92,101.02,1743225776.0
2006-04-03 05:45:00,101.015,101.065,100.946,101.023,2004418774.0
2006-04-03 06:00:00,101.035,101.048,100.992,101.043,1212979950.0
2006-04-03 06:15:00,101.045,101.216,101.01,101.17,1218345977.0
2006-04-03 06:30:00,101.18,101.367,101.15,101.27,1146586823.0
2006-04-03 06:45:00,101.265,101.355,101.18,101.195,982327744.0
2006-04-03 07:00:00,101.195,101.223,101.125,101.215,1017321849.0
2006-04-03 07:15:00,101.22,101.22,101.09,101.09,1314872803.0
2006-04-03 07:30:00,101.088,101.135,101.07,101.09,1058539965.0
2006-04-03 07:45:00,101.09,101.092,100.998,101.015,982760628.0
2006-04-03 08:00:00,101.02,101.065,100.973,101.065,808840332.0
2006-04-03 08:15:00,101.063,101.093,101.018,101.06,1386849285.0
2006-04-03 08:30:00,101.085,101.135,100.885,100.907,1232927261.0
2006-04-03 08:45:00,100.91,100.925,100.763,100.78,1058714537.0
2006-04-03 09:00:00,100.79,100.95,100.775,100.908,1078896708.0
2006-04-03 09:15:00,100.91,100.962,100.865,100.865,883817117.0
2006-04-03 09:30:00,100.875,100.925,100.853,100.915,1139509371.0
2006-04-03 09:45:00,100.913,100.965,100.815,100.905,803204959.0
2006-04-03 10:00:00,100.905,100.98,100.87,100.91,1213127000.0
2006-04-03 10:15:00,100.917,101.01,100.87,100.985,1463278956.0
2006-04-03 10:30:00,100.985,101.05,100.935,100.965,1259251958.0
2006-04-03 10:45:00,100.985,100.985,100.878,100.975,1252190318.0
2006-04-03 11:00:00,100.975,101.06,100.898,101.025,1688658802.0
2006-04-03 11:15:00,101.015,101.015,100.805,100.86,1158290885.0
2006-04-03 11:30:00,100.87,101.06,100.862,100.958,1347819860.0
2006-04-03 11:45:00,100.96,100.983,100.725,100.725,1395829181.0
2006-04-03 12:00:00,100.773,100.84,100.715,100.75,1091467367.0
2006-04-03 12:15:00,100.755,100.795,100.668,100.78,879359314.0
2006-04-03 12:30:00,100.765,100.81,100.695,100.755,1343697770.0
2006-04-03 12:45:00,100.755,100.955,100.724,100.86,1429233417.0
2006-04-03 13:00:00,100.85,100.868,100.697,100.763,1402673973.0
2006-04-03 13:15:00,100.77,100.795,100.66,100.755,1625608585.0
2006-04-03 13:30:00,100.75,100.871,100.725,100.868,1265624167.0
2006-04-03 13:45:00,100.86,100.867,100.725,100.78,1407157011.0
2006-04-03 14:00:00,100.773,100.837,100.682,100.705,1297653109.0
2006-04-03 14:15:00,100.707,100.73,100.505,100.665,1064688355.0
2006-04-03 14:30:00,100.657,100.756,100.655,100.73,975535508.0
2006-04-03 14:45:00,100.725,100.775,100.655,100.68,1076680320.0
2006-04-03 15:00:00,100.668,100.675,100.564,100.64,1316587892.0
2006-04-03 15:15:00,100.65,100.703,100.629,100.65,1362033270.0
2006-04-03 15:30:00,100.66,100.68,100.585,100.585,1201299106.0
2006-04-03 15:45:00,100.63,100.68,100.53,100.585,1324664760.0
2006-04-03 16:00:00,100.58,100.595,100.355,100.515,976777719.0
2006-04-03 16:15:00,100.51,100.56,100.476,100.533,864177992.0
2006-04-03 16:30:00,100.53,100.615,100.47,100.545,830500886.0
2006-04-03 16:45:00,100.545,100.6,100.48,100.555,1203536861.0
2006-04-03 17:00:00,100.495,100.585,100.46,100.57,1566749785.0
2006-04-03 17:15:00,100.57,100.575,100.38,100.41,945998323.0
2006-04-03 17:30:00,100.41,100.61,100.41,100.492,1175671804.0
2006-04-03 17:45:00,100.49,100.535,100.44,100.522,1295564337.0
2006-04-03 18:00:00,100.52,100.696,100.495,100.61,905214647.0
2006-04-03 18:15:00,100.605,100.7,100.573,100.7,1086628043.0
2006-04-03 18:30:00,100.695,100.71,100.59,100.685,1059076942.0
2006-04-03 18:45:00,100.695,100.705,100.392,100.405,1243369554.0
2006-04-03 19:00:00,100.435,100.45,100.342,100.35,1355482286.0
2006-04-03 19:15:00,100.345,100.435,100.3,100.39,1767495799.0
2006-04-03 19:30:00,100.385,100.49,100.35,100.423,1611414428.0
2006-04-03 19:45:00,100.425,100.49,100.4,100.475,1284416362.0
2006-04-03 20:00:00,100.473,100.485,100.393,100.413,1156900886.0
2006-04-03 20:15:00,100.42,100.458,100.335,100.382,826434610.0
2006-04-03 20:30:00,100.39,100.47,100.373,100.425,1058138687.0
2006-04-03 20:45:00,100.413,100.465,100.365,100.377,1246464364.0
2006-04-03 21:00:00,100.378,100.405,100.245,100.297,900993308.0
2006-04-03 21:15:00,100.3,100.315,100.245,100.293,1726076192.0
2006-04-03 21:30:00,100.29,100.31,100.258,100.3,1646621288.0
2006-04-03 21:45:00,100.3,100.41,100.255,100.397,1028553912.0
2006-04-03 22:00:00,100.393,100.402,100.35,100.375,1180392298.0
2006-04-03 22:15:00,100.375,100.455,100.334,100.455,1516775661.0
2006-04-03 22:30:00,100.46,100.46,100.405,100.44,1342665067.0
2006-04-03 22:45:00,100.43,100.46,100.379,100.46,1056536406.0
2006-04-03 23:00:00,100.452,100.46,100.45,100.46,136327534.0
2006-04-03 23:30:00,100.415,100.508,100.415,100.495,565647072.0
2006-04-03 23:45:00,100.495,100.545,100.445,100.505,1009784946.0
2006-04-04 00:00:00,100.51,100.536,100.445,100.47,1617669268.0
2006-04-04 00:15:00,100.46,100.505,100.44,100.47,1371265625.0
2006-04-04 00:30:00,100.465,100.505,100.435,100.465,892189154.0
2006-04-04 00:45:00,100.46,100.525,100.444,100.51,825720968.0
2006-04-04 01:00:00,100.51,100.539,100.44,100.455,1085966122.0
2006-04-04 01:15:00,100.452,100.479,100.371,100.432,1088601991.0
2006-04-04 01:30:00,100.432,100.515,100.407,100.44,1289892591.0
2006-04-04 01:45:00,100.44,100.53,100.38,100.483,1097002058.0
2006-04-04 02:00:00,100.483,100.57,100.44,100.57,1053967925.0
2006-04-04 02:15:00,100.57,100.605,100.513,100.552,1348224458.0
2006-04-04 02:30:00,100.552,100.58,100.425,100.472,1087861379.0
2006-04-04 02:45:00,100.475,100.58,100.44,100.49,1060610108.0
2006-04-04 03:00:00,100.49,100.491,100.374,100.41,814654789.0
2006-04-04 03:15:00,100.415,100.471,100.362,100.385,919763065.0
2006-04-04 03:30:00,100.39,100.395,100.235,100.31,1345565653.0
2006-04-04 03:45:00,100.32,100.38,100.255,100.36,1605612573.0
2006-04-04 04:00:00,100.355,100.36,100.1,100.245,1019091208.0
2006-04-04 04:15:00,100.255,100.322,100.245,100.3,939141933.0
2006-04-04 04:30:00,100.287,100.35,100.245,100.33,444468796.0
2006-04-04 04:45:00,100.325,100.422,100.275,100.412,593163210.0
2006-04-04 05:00:00,100.42,100.475,100.355,100.4,1079130931.0
2006-04-04 05:15:00,100.41,100.505,100.36,100.41,1329562974.0
2006-04-04 05:30:00,100.405,100.41,100.36,100.385,1546799464.0
2006-04-04 05:45:00,100.385,100.385,100.283,100.283,1168311062.0
2006-04-04 06:00:00,100.287,100.287,100.065,100.17,1040571367.0
2006-04-04 06:15:00,100.17,100.25,100.152,100.2,1705828895.0
2006-04-04 06:30:00,100.203,100.215,100.005,100.12,1669783653.0
2006-04-04 06:45:00,100.117,100.126,100.039,100.098,893072306.0
2006-04-04 07:00:00,100.097,100.145,100.08,100.093,1252256754.0
2006-04-04 07:15:00,100.105,100.26,100.105,100.23,1083268958.0
2006-04-04 07:30:00,100.222,100.235,100.147,100.16,741972709.0
2006-04-04 07:45:00,100.153,100.245,100.124,100.233,1135582639.0
2006-04-04 08:00:00,100.235,100.245,100.165,100.195,1258553567.0
2006-04-04 08:15:00,100.193,100.254,100.158,100.195,1655125609.0
2006-04-04 08:30:00,100.2,100.292,100.175,100.175,1729849268.0
2006-04-04 08:45:00,100.18,100.195,100.042,100.115,1368042814.0
2006-04-04 09:00:00,100.115,100.36,100.11,100.325,1293561616.0
2006-04-04 09:15:00,100.315,100.36,100.213,100.275,1041705659.0
2006-04-04 09:30:00,100.28,100.425,100.223,100.305,1098377644.0
2006-04-04 09:45:00,100.31,100.38,100.21,100.22,906107256.0
2006-04-04 10:00:00,100.222,100.355,100.129,100.33,1300732718.0
2006-04-04 10:15:00,100.332,100.39,100.195,100.23,1202451668.0
2006-04-04 10:30:00,100.23,100.335,100.13,100.3,926799269.0
2006-04-04 10:45:00,100.3,100.445,100.285,100.375,1556732215.0
2006-04-04 11:00:00,100.435,100.462,100.39,100.415,1186628992.0
2006-04-04 11:15:00,100.415,100.425,100.344,100.39,805742148.0
2006-04-04 11:30:00,100.393,100.47,100.33,100.47,893945781.0
2006-04-04 11:45:00,100.475,100.475,100.365,100.41,942705642.0
2006-04-04 12:00:00,100.415,100.55,100.415,100.52,1348888070.0
2006-04-04 12:15:00,100.475,100.56,100.475,100.52,1235309948.0
2006-04-04 12:30:00,100.51,100.615,100.497,100.59,1340898107.0
2006-04-04 12:45:00,100.58,100.612,100.494,100.588,1334368204.0
2006-04-04 13:00:00,100.6,100.652,100.528,100.555,1059313493.0
2006-04-04 13:15:00,100.56,100.59,100.52,100.547,978078506.0
2006-04-04 13:30:00,100.555,100.608,100.457,100.567,1040780972.0
2006-04-04 13:45:00,100.565,100.584,100.44,100.493,1250211059.0
2006-04-04 14:00:00,100.5,100.637,100.345,100.59,1419642589.0
2006-04-04 14:15:00,100.588,100.615,100.475,100.55,1249458460.0
2006-04-04 14:30:00,100.555,100.555,100.354,100.41,1623819113.0
2006-04-04 14:45:00,100.403,100.555,100.403,100.5,1383424459.0
2006-04-04 15:00:00,100.51,100.575,100.355,100.355,1408933697.0
2006-04-04 15:15:00,100.355,100.385,100.225,100.275,1333574852.0
2006-04-04 15:30:00,100.29,100.31,100.165,100.185,865355512.0
2006-04-04 15:45:00,100.18,100.365,100.119,100.343,1063654776.0
2006-04-04 16:00:00,100.295,100.535,100.295,100.43,1436722561.0
2006-04-04 16:15:00,100.428,100.575,100.4,100.48,1337551425.0
2006-04-04 16:30:00,100.47,100.711,100.47,100.685,1148397762.0
2006-04-04 16:45:00,100.695,100.795,100.64,100.775,1624375204.0
2006-04-04 17:00:00,100.765,100.825,100.705,100.745,1220518206.0
2006-04-04 17:15:00,100.735,100.78,100.685,100.685,1268217116.0
2006-04-04 17:30:00,100.685,100.77,100.685,100.727,1439922282.0
2006-04-04 17:45:00,100.72,100.745,100.668,100.675,1216508346.0
2006-04-04 18:00:00,100.675,100.737,100.625,100.713,816808135.0
2006-04-04 18:15:00,100.715,100.765,100.69,100.745,1104299227.0
2006-04-04 18:30:00,100.735,100.765,100.665,100.73,903756519.0
2006-04-04 18:45:00,100.728,100.818,100.7,100.81,1060076904.0
2006-04-04 19:00:00,100.8,101.045,100.8,101.03,1066427533.0
2006-04-04 19:15:00,101.007,101.03,100.95,101.005,1226757849.0
2006-04-04 19:30:00,100.99,101.005,100.865,100.903,1338742612.0
2006-04-04 19:45:00,100.905,100.945,100.855,100.87,828227935.0
2006-04-04 20:00:00,100.865,100.937,100.86,100.93,996840552.0
2006-04-04 20:15:00,100.93,100.995,100.917,100.928,993987386.0
2006-04-04 20:30:00,100.93,101.025,100.93,100.97,1319249480.0
2006-04-04 20:45:00,100.965,100.974,100.9,100.935,1040737156.0
2006-04-04 21:00:00,100.925,101.02,100.925,101.015,937911447.0
2006-04-04 21:15:00,101.02,101.035,100.99,101.02,1079484006.0
2006-04-04 21:30:00,101.013,101.05,100.985,101.005,1222141159.0
2006-04-04 21:45:00,101.003,101.031,100.986,101.015,1191725240.0
2006-04-04 22:00:00,101.003,101.04,100.97,101.015,2075760169.0
2006-04-04 22:15:00,101.02,101.05,100.968,101.032,1775583775.0
2006-04-04 22:30:00,101.035,101.056,100.936,100.99,1802550893.0
2006-04-04 22:45:00,100.995,101.045,100.943,101.023,2205099680.0
2006-04-04 23:00:00,101.023,101.035,101.02,101.025,15169796.0
2006-04-04 23:30:00,101.02,101.05,100.989,101.045,788819409.0
2006-04-04 23:45:00,101.025,101.043,100.975,100.99,705579417.0
2006-04-05 00:00:00,100.98,101.01,100.945,100.955,1025064092.0
2006-04-05 00:15:00,100.955,100.955,100.86,100.865,903790598.0
2006-04-05 00:30:00,100.87,100.93,100.85,100.9,680454852.0
2006-04-05 00:45:00,100.887,101.008,100.84,100.94,908827455.0
2006-04-05 01:00:00,100.94,100.94,100.871,100.905,1071499478.0
2006-04-05 01:15:00,100.905,100.981,100.872,100.937,1060229769.0
2006-04-05 01:30:00,100.93,100.98,100.847,100.887,993940007.0
2006-04-05 01:45:00,100.898,100.931,100.855,100.902,1328399947.0
2006-04-05 02:00:00,100.9,101.01,100.895,100.978,1337574312.0
2006-04-05 02:15:00,100.967,101.02,100.815,100.82,988452174.0
2006-04-05 02:30:00,100.827,100.88,100.77,100.815,1049608302.0
2006-04-05 02:45:00,100.815,100.905,100.791,100.9,1032408524.0
2006-04-05 03:00:00,100.9,100.92,100.797,100.797,694013580.0
2006-04-05 03:15:00,100.81,100.825,100.66,100.72,653401029.0
2006-04-05 03:30:00,100.715,100.77,100.62,100.675,929792154.0
2006-04-05 03:45:00,100.675,100.7,100.64,100.64,839508489.0
2006-04-05 04:00:00,100.65,100.695,100.535,100.555,710409838.0
2006-04-05 04:15:00,100.565,100.595,100.52,100.583,805171986.0
2006-04-05 04:30:00,100.585,100.654,100.568,100.64,635072596.0
2006-04-05 04:45:00,100.64,100.683,100.582,100.583,549740692.0
2006-04-05 05:00:00,100.583,100.6,100.408,100.465,2195892154.0
2006-04-05 05:15:00,100.46,100.492,100.397,100.445,1830064693.0
2006-04-05 05:30:00,100.442,100.483,100.39,100.45,1841192812.0
2006-04-05 05:45:00,100.445,100.505,100.407,100.483,2128394783.0
2006-04-05 06:00:00,100.495,100.515,100.433,100.463,1165642504.0
2006-04-05 06:15:00,100.465,100.466,100.386,100.403,1258930011.0
2006-04-05 06:30:00,100.41,100.46,100.372,100.41,1103135359.0
2006-04-05 06:45:00,100.405,100.436,100.35,100.425,943719575.0
2006-04-05 07:00:00,100.425,100.45,100.37,100.395,1031758335.0
2006-04-05 07:15:00,100.4,100.42,100.375,100.42,1315819361.0
2006-04-05 07:30:00,100.418,100.5,100.415,100.5,901120568.0
2006-04-05 07:45:00,100.5,100.525,100.42,100.485,992878151.0
2006-04-05 08:00:00,100.49,100.51,100.395,100.435,821971267.0
2006-04-05 08:15:00,100.423,100.53,100.42,100.52,1353581012.0
2006-04-05 08:30:00,100.535,100.535,100.456,100.467,1250179810.0
2006-04-05 08:45:00,100.47,100.51,100.41,100.41,1028511694.0
2006-04-05 09:00:00,100.42,100.485,100.342,100.468,1072951731.0
2006-04-05 09:15:00,100.47,100.48,100.416,100.465,916620992.0
2006-04-05 09:30:00,100.475,100.637,100.437,100.565,1132349110.0
2006-04-05 09:45:00,100.563,100.57,100.455,100.495,832551805.0
2006-04-05 10:00:00,100.495,100.535,100.415,100.5,1210061146.0
2006-04-05 10:15:00,100.507,100.77,100.5,100.675,1504744074.0
2006-04-05 10:30:00,100.675,100.721,100.53,100.565,1252499007.0
2006-04-05 10:45:00,100.575,100.64,100.515,100.615,1236894320.0
2006-04-05 11:00:00,100.615,100.757,100.615,100.755,1597484941.0
2006-04-05 11:15:00,100.745,100.856,100.745,100.81,1136018686.0
2006-04-05 11:30:00,100.82,100.947,100.794,100.868,1328814490.0
2006-04-05 11:45:00,100.87,100.965,100.775,100.775,1361891096.0
2006-04-05 12:00:00,100.823,100.882,100.79,100.85,1078511141.0
2006-04-05 12:15:00,100.855,100.945,100.847,100.93,878095313.0
2006-04-05 12:30:00,100.915,101.016,100.875,100.945,1339754639.0
2006-04-05 12:45:00,100.945,100.98,100.851,100.96,1435327363.0
2006-04-05 13:00:00,100.95,101.016,100.93,100.943,1410584558.0
2006-04-05 13:15:00,100.95,101.035,100.92,101.035,1616745420.0
2006-04-05 13:30:00,101.03,101.112,100.975,101.068,1243418351.0
2006-04-05 13:45:00,101.07,101.105,100.99,101.07,1456641323.0
2006-04-05 14:00:00,101.063,101.192,100.955,101.175,1216018945.0
2006-04-05 14:15:00,101.177,101.245,101.145,101.195,1019666169.0
2006-04-05 14:30:00,101.187,101.205,101.085,101.15,951200185.0
2006-04-05 14:45:00,101.145,101.205,101.11,101.12,1058220282.0
2006-04-05 15:00:00,101.108,101.365,101.105,101.33,1354745824.0
2006-04-05 15:15:00,101.34,101.385,101.22,101.28,1340130060.0
2006-04-05 15:30:00,101.29,101.305,101.095,101.115,1193911365.0
2006-04-05 15:45:00,101.16,101.233,101.11,101.215,1380787502.0
2006-04-05 16:00:00,101.21,101.265,101.12,101.165,943275405.0
2006-04-05 16:15:00,101.16,101.2,101.11,101.153,888048542.0
2006-04-05 16:30:00,101.15,101.244,101.12,101.215,798520169.0
2006-04-05 16:45:00,101.215,101.325,101.185,101.205,1198166822.0
2006-04-05 17:00:00,101.145,101.28,101.145,101.18,1602434283.0
2006-04-05 17:15:00,101.18,101.231,101.13,101.22,922190553.0
2006-04-05 17:30:00,101.22,101.27,101.175,101.222,1237793793.0
2006-04-05 17:45:00,101.22,101.3,101.09,101.162,1305820155.0
2006-04-05 18:00:00,101.16,101.21,101.135,101.18,909570930.0
2006-04-05 18:15:00,101.175,101.197,101.11,101.14,1123019287.0
2006-04-05 18:30:00,101.135,101.145,101.024,101.085,1026235274.0
2006-04-05 18:45:00,101.095,101.11,101.016,101.085,1304059539.0
2006-04-05 19:00:00,101.085,101.09,101.015,101.06,1407477327.0
2006-04-05 19:15:00,101.055,101.075,101.023,101.05,1693131327.0
2006-04-05 19:30:00,101.045,101.06,100.937,100.993,1630801986.0
2006-04-05 19:45:00,100.995,101.085,100.964,101.025,1256409927.0
2006-04-05 20:00:00,101.023,101.083,100.965,101.073,1115660085.0
2006-04-05 20:15:00,101.08,101.08,100.965,101.002,962586940.0
2006-04-05 20:30:00,101.01,101.06,100.97,101.055,1091798500.0
2006-04-05 20:45:00,101.043,101.043,100.967,100.987,1244896755.0
2006-04-05 21:00:00,100.988,101.045,100.925,101.007,884191478.0
2006-04-05 21:15:00,101.01,101.052,100.975,101.003,1641070457.0
2006-04-05 21:30:00,101.0,101.011,100.957,101.0,1722620032.0
2006-04-05 21:45:00,101.0,101.015,100.945,100.997,1044000304.0
2006-04-05 22:00:00,100.993,101.005,100.94,100.995,1158036671.0
2006-04-05 22:15:00,100.995,101.017,100.9,100.945,1606585296.0
2006-04-05 22:30:00,100.95,100.98,100.905,100.95,1292913626.0
2006-04-05 22:45:00,100.94,101.01,100.895,101.01,1098280854.0
2006-04-05 23:00:00,101.002,101.01,101.0,101.01,141927187.0
2006-04-05 23:30:00,101.01,101.01,100.935,100.975,747170072.0
2006-04-05 23:45:00,100.975,101.015,100.925,100.995,1000521204.0
2006-04-06 00:00:00,101.0,101.025,100.955,101.0,1586272984.0
2006-04-06 00:15:00,100.99,101.029,100.953,100.97,1375585341.0
2006-04-06 00:30:00,100.965,101.037,100.965,100.99,902863662.0
2006-04-06 00:45:00,100.98,101.015,100.959,100.98,803217229.0
2006-04-06 01:00:00,100.98,101.09,100.98,101.075,1048378655.0
2006-04-06 01:15:00,101.072,101.1,100.994,101.052,1126065706.0
2006-04-06 01:30:00,101.052,101.125,101.052,101.09,1325513000.0
2006-04-06 01:45:00,101.09,101.23,101.077,101.193,1048171567.0
2006-04-06 02:00:00,101.193,101.335,101.165,101.24,1065155833.0
2006-04-06 02:15:00,101.24,101.28,101.192,101.192,1306311230.0
2006-04-06 02:30:00,101.192,101.23,101.138,101.192,1113959258.0
2006-04-06 02:45:00,101.195,101.295,101.175,101.26,1061673202.0
2006-04-06 03:00:00,101.26,101.263,101.111,101.12,805958793.0
2006-04-06 03:15:00,101.13,101.138,100.998,101.065,917709103.0
2006-04-06 03:30:00,101.07,101.185,101.014,101.15,1378692195.0
2006-04-06 03:45:00,101.16,101.245,101.109,101.24,1638715651.0
2006-04-06 04:00:00,101.245,101.245,101.122,101.145,997222078.0
2006-04-06 04:15:00,101.145,101.155,101.015,101.077,814045063.0
2006-04-06 04:30:00,101.07,101.165,101.05,101.097,1027669559.0
2006-04-06 04:45:00,101.108,101.121,101.06,101.11,1252267802.0
2006-04-06 05:00:00,101.12,101.12,101.027,101.04,1105554409.0
2006-04-06 05:15:00,101.05,101.111,101.05,101.09,1290580637.0
2006-04-06 05:30:00,101.085,101.095,101.014,101.055,1586948267.0
2006-04-06 05:45:00,101.055,101.124,101.04,101.093,1192373618.0
2006-04-06 06:00:00,101.097,101.13,101.02,101.13,1032101674.0
2006-04-06 06:15:00,101.13,101.183,101.112,101.17,1709014747.0
2006-04-06 06:30:00,101.173,101.173,101.065,101.12,1639873093.0
2006-04-06 06:45:00,101.117,101.162,101.085,101.138,885954873.0
2006-04-06 07:00:00,101.137,101.154,101.103,101.123,1272414141.0
2006-04-06 07:15:00,101.135,101.19,101.12,101.18,1083729129.0
2006-04-06 07:30:00,101.172,101.231,101.14,101.22,977797454.0
2006-04-06 07:45:00,101.213,101.253,101.193,101.223,1098716193.0
2006-04-06 08:00:00,101.225,101.32,101.207,101.305,1286265158.0
2006-04-06 08:15:00,101.303,101.31,101.21,101.255,1598384643.0
2006-04-06 08:30:00,101.26,101.288,101.22,101.285,1646046359.0
2006-04-06 08:45:00,101.29,101.345,101.255,101.305,1437481859.0
2006-04-06 09:00:00,101.305,101.315,101.15,101.165,1297275438.0
2006-04-06 09:15:00,101.155,101.355,101.11,101.315,1015366117.0
2006-04-06 09:30:00,101.32,101.435,101.28,101.305,1106783329.0
2006-04-06 09:45:00,101.31,101.32,101.195,101.24,902082230.0
2006-04-06 10:00:00,101.242,101.33,101.193,101.32,1308395497.0
2006-04-06 10:15:00,101.322,101.325,101.233,101.25,1251346251.0
2006-04-06 10:30:00,101.25,101.309,101.185,101.26,900958863.0
2006-04-06 10:45:00,101.26,101.28,101.187,101.195,1635411712.0
2006-04-06 11:00:00,101.255,101.29,101.075,101.135,1192900661.0
2006-04-06 11:15:00,101.125,101.25,101.105,101.21,818846994.0
2006-04-06 11:30:00,101.213,101.258,101.165,101.21,881089973.0
2006-04-06 11:45:00,101.215,101.425,101.145,101.38,970620848.0
2006-04-06 12:00:00,101.385,101.41,101.31,101.41,1411695563.0
2006-04-06 12:15:00,101.365,101.42,101.316,101.35,1169257739.0
2006-04-06 12:30:00,101.34,101.375,101.285,101.32,1304566057.0
2006-04-06 12:45:00,101.31,101.498,101.309,101.498,1307989940.0
2006-04-06 13:00:00,101.51,101.745,101.452,101.735,1056671996.0
2006-04-06 13:15:00,101.74,101.865,101.7,101.777,938387642.0
2006-04-06 13:30:00,101.775,101.821,101.695,101.777,1034281875.0
2006-04-06 13:45:00,101.775,101.79,101.698,101.733,1253176779.0
2006-04-06 14:00:00,101.74,101.77,101.675,101.77,1446183620.0
2006-04-06 14:15:00,101.768,101.85,101.715,101.77,1268803978.0
2006-04-06 14:30:00,101.775,101.82,101.71,101.77,1606331539.0
2006-04-06 14:45:00,101.763,101.802,101.61,101.71,1440745841.0
2006-04-06 15:00:00,101.71,101.9,101.617,101.815,1426944267.0
2006-04-06 15:15:00,101.815,101.855,101.755,101.825,1337382092.0
2006-04-06 15:30:00,101.84,101.945,101.675,101.805,880108819.0
2006-04-06 15:45:00,101.8,101.84,101.633,101.633,1082593361.0
2006-04-06 16:00:00,101.585,101.931,101.585,101.93,1376941962.0
2006-04-06 16:15:00,101.928,101.93,101.81,101.9,1326003459.0
2006-04-06 16:30:00,101.89,101.89,101.71,101.735,1127122347.0
2006-04-06 16:45:00,101.745,102.045,101.73,102.025,1587616603.0
2006-04-06 17:00:00,102.025,102.11,101.985,102.055,1254779034.0
2006-04-06 17:15:00,102.045,102.098,101.998,102.025,1242338059.0
2006-04-06 17:30:00,102.025,102.11,102.016,102.097,1488363167.0
2006-04-06 17:45:00,102.09,102.11,101.988,102.055,1169772603.0
2006-04-06 18:00:00,102.055,102.085,101.993,102.063,824132455.0
2006-04-06 18:15:00,102.065,102.075,102.003,102.045,1118066811.0
2006-04-06 18:30:00,102.035,102.083,102.003,102.07,881848034.0
2006-04-06 18:45:00,102.068,102.1,101.995,102.05,1060763582.0
2006-04-06 19:00:00,102.04,102.14,101.998,102.14,988782334.0
2006-04-06 19:15:00,102.137,102.285,102.103,102.285,1269680425.0
2006-04-06 19:30:00,102.27,102.3,102.18,102.193,1410911059.0
2006-04-06 19:45:00,102.195,102.208,102.07,102.1,830168195.0
2006-04-06 20:00:00,102.095,102.244,102.077,102.22,939955505.0
2006-04-06 20:15:00,102.22,102.24,102.065,102.078,869956865.0
2006-04-06 20:30:00,102.08,102.095,102.0,102.04,1302685281.0
2006-04-06 20:45:00,102.035,102.093,101.985,101.985,1024709818.0
2006-04-06 21:00:00,101.985,102.025,101.96,101.985,949033937.0
2006-04-06 21:15:00,101.99,102.0,101.952,101.99,1089727269.0
2006-04-06 21:30:00,101.983,102.017,101.93,101.985,1275932181.0
2006-04-06 21:45:00,101.983,101.995,101.943,101.985,1174980392.0
2006-04-06 22:00:00,101.973,102.025,101.946,101.995,2139939002.0
2006-04-06 22:15:00,102.0,102.053,101.945,102.052,1836673753.0
2006-04-06 22:30:00,102.055,102.122,102.037,102.1,1853601192.0
2006-04-06 22:45:00,102.105,102.135,102.06,102.123,2148379796.0
2006-04-06 23:00:00,102.123,102.135,102.12,102.125,14139216.0
2006-04-07 01:00:00,102.12,102.185,102.065,102.095,859207688.0
2006-04-07 01:15:00,102.095,102.205,102.085,102.157,813193039.0
2006-04-07 01:30:00,102.15,102.15,102.007,102.007,1011158283.0
2006-04-07 01:45:00,102.018,102.05,101.96,101.96,1318356112.0
2006-04-07 02:00:00,101.973,102.114,101.94,102.075,2176492945.0
2006-04-07 02:15:00,102.07,102.089,101.955,101.975,1886401849.0
2006-04-07 02:30:00,101.972,102.123,101.935,102.08,1863273134.0
2006-04-07 02:45:00,102.075,102.105,101.893,101.993,2138386992.0
2006-04-07 03:00:00,102.005,102.081,101.935,102.063,1190025327.0
2006-04-07 03:15:00,102.065,102.13,102.04,102.073,1259164216.0
2006-04-07 03:30:00,102.08,102.085,101.996,102.02,1116798656.0
2006-04-07 03:45:00,102.013,102.05,101.98,102.005,893975885.0
2006-04-07 04:00:00,102.005,102.035,101.963,101.985,962740608.0
2006-04-07 04:15:00,101.99,102.055,101.97,102.005,989317295.0
2006-04-07 04:30:00,102.015,102.015,101.963,102.0,664426049.0
2006-04-07 04:45:00,102.0,102.01,101.96,101.995,571381581.0
2006-04-07 05:00:00,102.0,102.044,101.958,102.035,835967276.0
2006-04-07 05:15:00,102.033,102.04,101.96,101.96,1392524542.0
2006-04-07 05:30:00,101.975,102.0,101.931,101.967,1208203767.0
2006-04-07 05:45:00,101.97,102.0,101.91,101.93,1010490571.0
2006-04-07 06:00:00,101.94,101.94,101.835,101.878,1077329714.0
2006-04-07 06:15:00,101.88,101.91,101.833,101.895,876353892.0
2006-04-07 06:30:00,101.905,101.921,101.88,101.885,1093502397.0
2006-04-07 06:45:00,101.883,101.919,101.835,101.875,830881058.0
2006-04-07 07:00:00,101.875,101.965,101.86,101.94,1216415292.0
2006-04-07 07:15:00,101.947,101.971,101.905,101.955,1517173344.0
2006-04-07 07:30:00,101.955,102.012,101.914,101.995,1262602859.0
2006-04-07 07:45:00,102.005,102.055,101.983,102.035,1276643381.0
2006-04-07 08:00:00,102.035,102.15,102.03,102.105,1597537080.0
2006-04-07 08:15:00,102.095,102.095,101.945,101.98,1141317647.0
2006-04-07 08:30:00,101.99,101.99,101.857,101.888,1310601609.0
2006-04-07 08:45:00,101.89,101.937,101.705,101.705,1366175151.0
2006-04-07 09:00:00,101.753,101.78,101.661,101.71,1140341003.0
2006-04-07 09:15:00,101.715,102.05,101.715,101.94,924120712.0
2006-04-07 09:30:00,101.925,101.975,101.855,101.955,1336206355.0
2006-04-07 09:45:00,101.955,102.06,101.868,102.0,1444457519.0
2006-04-07 10:00:00,101.99,102.05,101.9,101.923,1404461870.0
2006-04-07 10:15:00,101.93,101.995,101.885,101.965,1636330679.0
2006-04-07 10:30:00,101.96,101.965,101.875,101.918,1283640845.0
2006-04-07 10:45:00,101.92,101.938,101.832,101.87,1476969514.0
2006-04-07 11:00:00,101.863,101.9,101.777,101.815,1247821416.0
2006-04-07 11:15:00,101.817,101.895,101.8,101.895,1008782064.0
2006-04-07 11:30:00,101.887,101.92,101.83,101.83,946611141.0
2006-04-07 11:45:00,101.825,101.941,101.825,101.91,1059568241.0
2006-04-07 12:00:00,101.898,101.97,101.873,101.92,1319781528.0
2006-04-07 12:15:00,101.93,102.003,101.877,101.95,1316795884.0
2006-04-07 12:30:00,101.96,102.12,101.915,102.015,1179340670.0
2006-04-07 12:45:00,102.06,102.085,101.985,102.045,1403430753.0
2006-04-07 13:00:00,102.04,102.59,102.025,102.545,977244093.0
2006-04-07 13:15:00,102.54,102.62,102.48,102.503,898947623.0
2006-04-07 13:30:00,102.5,102.59,102.483,102.575,819661279.0
2006-04-07 13:45:00,102.575,102.625,102.483,102.595,1167904352.0
2006-04-07 14:00:00,102.535,102.725,102.535,102.7,1625053519.0
2006-04-07 14:15:00,102.7,102.752,102.565,102.64,926193215.0
2006-04-07 14:30:00,102.64,102.72,102.435,102.532,1207822907.0
2006-04-07 14:45:00,102.53,102.75,102.53,102.682,1327510976.0
2006-04-07 15:00:00,102.68,102.855,102.594,102.66,895363251.0
2006-04-07 15:15:00,102.655,102.78,102.585,102.72,1100863992.0
2006-04-07 15:30:00,102.715,102.77,102.561,102.665,1010051673.0
2006-04-07 15:45:00,102.675,102.725,102.562,102.585,1311812376.0
2006-04-07 16:00:00,102.585,102.713,102.56,102.66,1451949115.0
2006-04-07 16:15:00,102.655,102.69,102.575,102.67,1588175756.0
2006-04-07 16:30:00,102.665,102.765,102.65,102.753,1614485243.0
2006-04-07 16:45:00,102.755,102.965,102.691,102.905,1301029239.0
2006-04-07 17:00:00,102.913,102.953,102.783,102.923,1101380372.0
2006-04-07 17:15:00,102.93,103.01,102.902,102.992,978128578.0
2006-04-07 17:30:00,103.0,103.07,102.952,102.955,1072818939.0
2006-04-07 17:45:00,102.943,103.2,102.943,103.167,1262113671.0
2006-04-07 18:00:00,103.168,103.202,103.047,103.097,886240310.0
2006-04-07 18:15:00,103.1,103.14,103.019,103.033,1663164072.0
2006-04-07 18:30:00,103.03,103.115,103.02,103.1,1685263730.0
2006-04-07 18:45:00,103.1,103.107,102.997,102.997,1041343645.0
2006-04-07 19:00:00,102.993,103.026,102.97,103.025,1211935893.0
2006-04-07 19:15:00,103.025,103.025,102.93,102.985,1566428100.0
2006-04-07 19:30:00,102.99,103.042,102.983,103.01,1297466498.0
2006-04-07 19:45:00,103.0,103.037,102.958,103.02,1120735449.0
2006-04-07 20:00:00,103.01,103.075,102.978,103.058,1291010194.0
2006-04-07 20:15:00,103.047,103.125,103.027,103.11,1000708881.0
2006-04-07 20:30:00,103.117,103.17,103.065,103.145,820022423.0
2006-04-07 20:45:00,103.145,103.165,103.079,103.115,967989048.0
2006-04-07 21:00:00,103.12,103.148,103.041,103.08,1591721462.0
2006-04-07 21:15:00,103.07,103.09,102.972,102.99,1342189133.0
2006-04-07 21:30:00,102.985,103.015,102.935,102.94,862185943.0
2006-04-07 21:45:00,102.93,102.966,102.897,102.95,824875776.0
2006-04-07 22:00:00,102.95,102.955,102.863,102.915,1080846074.0
2006-04-07 22:15:00,102.912,102.93,102.855,102.862,1093535250.0
2006-04-07 22:30:00,102.862,102.892,102.853,102.88,1356143437.0
2006-04-07 22:45:00,102.88,102.885,102.83,102.873,1089375985.0
2006-04-10 00:45:00,102.875,102.895,102.873,102.89,428641570.0
2006-04-10 01:00:00,102.885,102.935,102.835,102.908,1022827699.0
2006-04-10 01:15:00,102.898,102.955,102.86,102.91,1420947663.0
2006-04-10 01:30:00,102.905,102.95,102.875,102.925,1545005891.0
2006-04-10 01:45:00,102.92,102.941,102.843,102.895,1251877355.0
2006-04-10 02:00:00,102.895,102.955,102.86,102.92,1251325844.0
2006-04-10 02:15:00,102.925,102.95,102.835,102.835,1490276268.0
2006-04-10 02:30:00,102.84,102.875,102.76,102.838,1430344841.0
2006-04-10 02:45:00,102.848,102.865,102.722,102.745,994434537.0
2006-04-10 03:00:00,102.75,102.79,102.715,102.77,712760015.0
2006-04-10 03:15:00,102.77,102.825,102.751,102.79,1021800656.0
2006-04-10 03:30:00,102.795,102.798,102.727,102.745,1329897625.0
2006-04-10 03:45:00,102.743,102.775,102.702,102.705,1191886190.0
2006-04-10 04:00:00,102.693,102.755,102.665,102.745,2444974696.0
2006-04-10 04:15:00,102.75,102.773,102.715,102.765,1200435563.0
2006-04-10 04:30:00,102.755,102.755,102.71,102.745,512757496.0
2006-04-10 04:45:00,102.74,102.787,102.681,102.723,644233203.0
2006-04-10 05:00:00,102.723,102.745,102.69,102.73,1087815495.0
2006-04-10 05:15:00,102.73,102.745,102.612,102.612,1353429975.0
2006-04-10 05:30:00,102.612,102.681,102.612,102.672,1152793303.0
2006-04-10 05:45:00,102.675,102.705,102.665,102.68,1076357712.0
2006-04-10 06:00:00,102.68,102.717,102.647,102.69,824272404.0
2006-04-10 06:15:00,102.7,102.757,102.685,102.725,864407042.0
2006-04-10 06:30:00,102.73,102.795,102.695,102.78,1101521200.0
2006-04-10 06:45:00,102.79,102.815,102.755,102.81,1284931732.0
2006-04-10 07:00:00,102.805,102.815,102.705,102.755,913956081.0
2006-04-10 07:15:00,102.755,102.775,102.725,102.767,719430836.0
2006-04-10 07:30:00,102.76,102.85,102.72,102.797,972554318.0
2006-04-10 07:45:00,102.805,102.938,102.805,102.92,1243178752.0
2006-04-10 08:00:00,102.93,103.026,102.905,102.95,1141581736.0
2006-04-10 08:15:00,102.96,102.992,102.883,102.98,1295967465.0
2006-04-10 08:30:00,102.975,102.997,102.808,102.825,1574756068.0
2006-04-10 08:45:00,102.825,102.915,102.793,102.793,1257726580.0
2006-04-10 09:00:00,102.797,102.925,102.785,102.83,1052323714.0
2006-04-10 09:15:00,102.83,102.83,102.757,102.81,1630274732.0
2006-04-10 09:30:00,102.813,102.96,102.793,102.96,1636969610.0
2006-04-10 09:45:00,102.957,103.009,102.925,102.998,900653532.0
2006-04-10 10:00:00,102.997,103.083,102.99,103.083,1238616002.0
2006-04-10 10:15:00,103.095,103.095,103.005,103.06,1077510045.0
2006-04-10 10:30:00,103.052,103.125,103.015,103.1,967350995.0
2006-04-10 10:45:00,103.093,103.094,102.985,103.043,1085412617.0
2006-04-10 11:00:00,103.045,103.13,103.018,103.095,1310386024.0
2006-04-10 11:15:00,103.093,103.195,103.044,103.155,1607040106.0
2006-04-10 11:30:00,103.16,103.235,103.135,103.135,1627916007.0
2006-04-10 11:45:00,103.14,103.195,103.11,103.195,1449527683.0
2006-04-10 12:00:00,103.195,103.203,103.055,103.125,1340937928.0
2006-04-10 12:15:00,103.115,103.155,103.04,103.105,1034500675.0
2006-04-10 12:30:00,103.11,103.125,103.053,103.105,1095669199.0
2006-04-10 12:45:00,103.11,103.195,103.065,103.15,885525138.0
2006-04-10 13:00:00,103.152,103.18,103.1,103.14,1304675124.0
2006-04-10 13:15:00,103.142,103.19,103.095,103.11,1192807092.0
2006-04-10 13:30:00,103.11,103.175,103.08,103.16,922691628.0
2006-04-10 13:45:00,103.16,103.2,103.09,103.095,1595898298.0
2006-04-10 14:00:00,103.145,103.165,103.075,103.135,1147543997.0
2006-04-10 14:15:00,103.135,103.31,103.095,103.3,848532216.0
2006-04-10 14:30:00,103.303,103.34,103.23,103.29,913531981.0
2006-04-10 14:45:00,103.295,103.34,103.225,103.27,982619000.0
2006-04-10 15:00:00,103.275,103.312,103.225,103.26,1362768629.0
2006-04-10 15:15:00,103.215,103.385,103.215,103.31,1157485961.0
2006-04-10 15:30:00,103.3,103.343,103.198,103.26,1370796547.0
2006-04-10 15:45:00,103.25,103.385,103.235,103.368,1313667720.0
2006-04-10 16:00:00,103.38,103.39,103.305,103.325,1057877878.0
2006-04-10 16:15:00,103.33,103.35,103.257,103.257,972589550.0
2006-04-10 16:30:00,103.265,103.31,103.227,103.267,1020281743.0
2006-04-10 16:45:00,103.265,103.265,103.14,103.163,1218371742.0
2006-04-10 17:00:00,103.17,103.233,103.135,103.23,1418555701.0
2006-04-10 17:15:00,103.228,103.255,103.165,103.22,1266816167.0
2006-04-10 17:30:00,103.225,103.37,103.205,103.37,1646198715.0
2006-04-10 17:45:00,103.363,103.453,103.34,103.44,1379652435.0
2006-04-10 18:00:00,103.45,103.49,103.348,103.465,1454314468.0
2006-04-10 18:15:00,103.465,103.472,103.375,103.425,1340778789.0
2006-04-10 18:30:00,103.44,103.46,103.368,103.375,936132863.0
2006-04-10 18:45:00,103.37,103.39,103.302,103.343,1155837928.0
2006-04-10 19:00:00,103.295,103.396,103.295,103.38,1389641792.0
2006-04-10 19:15:00,103.378,103.43,103.36,103.41,1310743535.0
2006-04-10 19:30:00,103.4,103.438,103.309,103.335,1105899831.0
2006-04-10 19:45:00,103.345,103.345,103.22,103.225,1618828715.0
2006-04-10 20:00:00,103.225,103.265,103.193,103.235,1270125726.0
2006-04-10 20:15:00,103.225,103.255,103.198,103.215,1285639331.0
2006-04-10 20:30:00,103.215,103.218,103.14,103.177,1506138800.0
2006-04-10 20:45:00,103.17,103.2,103.122,103.165,1210454448.0
2006-04-10 21:00:00,103.165,103.18,103.035,103.073,835295961.0
2006-04-10 21:15:00,103.075,103.166,103.065,103.115,1127120832.0
2006-04-10 21:30:00,103.105,103.122,103.017,103.07,886110125.0
2006-04-10 21:45:00,103.068,103.1,102.947,102.99,1057086258.0
2006-04-10 22:00:00,102.98,103.005,102.925,103.0,972108011.0
2006-04-10 22:15:00,102.997,103.026,102.959,102.995,1234446451.0
2006-04-10 22:30:00,102.98,103.01,102.925,102.963,1386700427.0
2006-04-10 22:45:00,102.965,103.02,102.946,103.02,826675270.0
2006-04-10 23:00:00,103.015,103.02,103.007,103.02,113457019.0
2006-04-10 23:30:00,103.015,103.019,102.985,102.99,766908215.0
2006-04-10 23:45:00,102.985,103.0,102.955,102.995,308998608.0
2006-04-11 00:00:00,102.995,103.16,102.995,103.093,906818289.0
2006-04-11 00:15:00,103.1,103.155,103.07,103.09,1091830479.0
2006-04-11 00:30:00,103.083,103.12,103.07,103.115,1278648188.0
2006-04-11 00:45:00,103.113,103.115,103.06,103.095,1198540700.0
2006-04-11 01:00:00,103.083,103.145,103.057,103.095,2194483496.0
2006-04-11 01:15:00,103.1,103.15,103.075,103.112,1805676853.0
2006-04-11 01:30:00,103.115,103.202,103.105,103.14,1907649181.0
2006-04-11 01:45:00,103.145,103.215,103.105,103.163,2256517410.0
2006-04-11 02:00:00,103.163,103.226,103.11,103.185,2269690111.0
2006-04-11 02:15:00,103.18,103.196,103.116,103.175,1883544994.0
2006-04-11 02:30:00,103.182,103.191,103.075,103.15,1806116724.0
2006-04-11 02:45:00,103.145,103.165,103.097,103.113,2212553013.0
2006-04-11 03:00:00,103.125,103.136,103.045,103.113,1176476186.0
2006-04-11 03:15:00,103.115,103.15,103.075,103.113,1258180821.0
2006-04-11 03:30:00,103.12,103.125,103.06,103.08,1081838548.0
2006-04-11 03:45:00,103.073,103.094,103.02,103.055,919340691.0
2006-04-11 04:00:00,103.055,103.15,103.05,103.075,828559385.0
2006-04-11 04:15:00,103.08,103.136,103.067,103.09,1150907141.0
2006-04-11 04:30:00,103.077,103.125,103.058,103.12,568779669.0
2006-04-11 04:45:00,103.117,103.125,103.077,103.105,354471008.0
2006-04-11 05:00:00,103.11,103.11,102.945,102.985,835361498.0
2006-04-11 05:15:00,102.983,103.055,102.965,103.01,1367362533.0
2006-04-11 05:30:00,103.025,103.07,103.005,103.057,1278871984.0
2006-04-11 05:45:00,103.06,103.13,103.015,103.11,848710119.0
2006-04-11 06:00:00,103.12,103.18,103.086,103.118,1079851214.0
2006-04-11 06:15:00,103.12,103.151,103.105,103.115,885877631.0
2006-04-11 06:30:00,103.125,103.18,103.107,103.155,1150759465.0
2006-04-11 06:45:00,103.153,103.193,103.115,103.175,842085893.0
2006-04-11 07:00:00,103.175,103.195,103.13,103.17,1188880625.0
2006-04-11 07:15:00,103.177,103.192,103.135,103.185,1502813948.0
2006-04-11 07:30:00,103.185,103.24,103.14,103.185,1268144992.0
2006-04-11 07:45:00,103.195,103.265,103.14,103.225,1294048360.0
2006-04-11 08:00:00,103.225,103.235,103.085,103.225,1578934008.0
2006-04-11 08:15:00,103.215,103.235,103.165,103.19,1136582257.0
2006-04-11 08:30:00,103.2,103.3,103.083,103.278,1320913274.0
2006-04-11 08:45:00,103.28,103.35,103.26,103.275,1370258489.0
2006-04-11 09:00:00,103.323,103.43,103.272,103.39,1140115437.0
2006-04-11 09:15:00,103.395,103.43,103.32,103.32,923252822.0
2006-04-11 09:30:00,103.305,103.358,103.255,103.275,1367578393.0
2006-04-11 09:45:00,103.275,103.35,103.242,103.32,1396350063.0
2006-04-11 10:00:00,103.31,103.435,103.308,103.343,1393107112.0
2006-04-11 10:15:00,103.35,103.4,103.297,103.385,1630533805.0
2006-04-11 10:30:00,103.38,103.485,103.355,103.458,1239219150.0
2006-04-11 10:45:00,103.46,103.478,103.365,103.4,1430494746.0
2006-04-11 11:00:00,103.423,103.525,103.41,103.485,1188094976.0
2006-04-11 11:15:00,103.487,103.52,103.44,103.475,985858053.0
2006-04-11 11:30:00,103.467,103.495,103.42,103.47,957349389.0
2006-04-11 11:45:00,103.465,103.505,103.417,103.47,1065354813.0
2006-04-11 12:00:00,103.458,103.62,103.458,103.52,1322877482.0
2006-04-11 12:15:00,103.53,103.597,103.49,103.52,1402778642.0
2006-04-11 12:30:00,103.53,103.545,103.417,103.445,1161877258.0
2006-04-11 12:45:00,103.49,103.57,103.448,103.555,1416876923.0
2006-04-11 13:00:00,103.55,103.555,103.47,103.535,1019351090.0
2006-04-11 13:15:00,103.53,103.595,103.495,103.583,905060435.0
2006-04-11 13:30:00,103.58,103.675,103.544,103.635,850383073.0
2006-04-11 13:45:00,103.635,103.65,103.54,103.575,1122270371.0
2006-04-11 14:00:00,103.515,103.64,103.515,103.63,1590447986.0
2006-04-11 14:15:00,103.63,103.73,103.53,103.64,947576699.0
2006-04-11 14:30:00,103.64,103.725,103.538,103.572,1222068103.0
2006-04-11 14:45:00,103.57,103.71,103.57,103.632,1308332325.0
2006-04-11 15:00:00,103.63,103.74,103.608,103.645,882733797.0
2006-04-11 15:15:00,103.645,103.653,103.56,103.59,1086953466.0
2006-04-11 15:30:00,103.585,103.585,103.445,103.465,1053610738.0
2006-04-11 15:45:00,103.475,103.54,103.387,103.485,1367791964.0
2006-04-11 16:00:00,103.485,103.543,103.445,103.54,1451213256.0
2006-04-11 16:15:00,103.535,103.577,103.502,103.555,1610960637.0
2006-04-11 16:30:00,103.555,103.665,103.529,103.623,1590105054.0
2006-04-11 16:45:00,103.625,103.675,103.549,103.625,1343929779.0
2006-04-11 17:00:00,103.623,103.667,103.553,103.563,1060916469.0
2006-04-11 17:15:00,103.57,103.584,103.505,103.522,947615479.0
2006-04-11 17:30:00,103.53,103.555,103.46,103.515,1066331867.0
2006-04-11 17:45:00,103.503,103.53,103.46,103.507,1209242896.0
2006-04-11 18:00:00,103.508,103.529,103.417,103.487,910270019.0
2006-04-11 18:15:00,103.48,103.499,103.447,103.483,1609400203.0
2006-04-11 18:30:00,103.48,103.499,103.385,103.42,1669045765.0
2006-04-11 18:45:00,103.42,103.459,103.343,103.367,1043397839.0
2006-04-11 19:00:00,103.363,103.464,103.363,103.415,1263475371.0
2006-04-11 19:15:00,103.415,103.477,103.38,103.425,1563506196.0
2006-04-11 19:30:00,103.43,103.461,103.393,103.41,1343227240.0
2006-04-11 19:45:00,103.4,103.5,103.354,103.47,1152846053.0
2006-04-11 20:00:00,103.46,103.467,103.345,103.375,1216775046.0
2006-04-11 20:15:00,103.367,103.42,103.35,103.38,901334058.0
2006-04-11 20:30:00,103.387,103.445,103.345,103.395,677527602.0
2006-04-11 20:45:00,103.395,103.44,103.333,103.385,923324780.0
2006-04-11 21:00:00,103.39,103.43,103.372,103.42,1299171459.0
2006-04-11 21:15:00,103.41,103.436,103.358,103.36,1054931156.0
2006-04-11 21:30:00,103.355,103.385,103.272,103.31,824612117.0
2006-04-11 21:45:00,103.3,103.321,103.204,103.28,826925711.0
2006-04-11 22:00:00,103.28,103.32,103.25,103.275,1079001573.0
2006-04-11 22:15:00,103.272,103.343,103.225,103.292,1188535940.0
2006-04-11 22:30:00,103.292,103.38,103.25,103.37,1362964005.0
2006-04-11 22:45:00,103.37,103.455,103.32,103.443,1100567985.0
2006-04-11 23:00:00,103.443,103.45,103.395,103.45,272641626.0
2006-04-11 23:30:00,103.45,103.45,103.355,103.39,1113659339.0
2006-04-11 23:45:00,103.385,103.415,103.338,103.413,2396744564.0
2006-04-12 00:00:00,103.425,103.426,103.35,103.363,1195310824.0
2006-04-12 00:15:00,103.365,103.37,103.328,103.335,1263866258.0
2006-04-12 00:30:00,103.33,103.335,103.277,103.29,770015540.0
2006-04-12 00:45:00,103.29,103.305,103.22,103.26,635809187.0
2006-04-12 01:00:00,103.255,103.27,103.138,103.158,1018264905.0
2006-04-12 01:15:00,103.148,103.172,103.1,103.145,1416726179.0
2006-04-12 01:30:00,103.145,103.24,103.108,103.205,1452555294.0
2006-04-12 01:45:00,103.21,103.24,103.11,103.165,1198825537.0
2006-04-12 02:00:00,103.165,103.195,103.11,103.12,1198929805.0
2006-04-12 02:15:00,103.115,103.235,103.115,103.195,1389635604.0
2006-04-12 02:30:00,103.195,103.196,103.04,103.048,1350308670.0
2006-04-12 02:45:00,103.06,103.07,102.97,102.995,954517774.0
2006-04-12 03:00:00,103.0,103.08,102.96,103.08,393681715.0
2006-04-12 03:15:00,103.08,103.133,103.067,103.08,781452401.0
2006-04-12 03:30:00,103.085,103.135,103.064,103.135,1251830305.0
2006-04-12 03:45:00,103.133,103.145,103.05,103.105,1204226402.0
2006-04-12 04:00:00,103.093,103.112,103.015,103.055,2419011370.0
2006-04-12 04:15:00,103.06,103.09,102.995,103.09,1237839781.0
2006-04-12 04:30:00,103.085,103.105,103.04,103.085,462131653.0
2006-04-12 04:45:00,103.083,103.085,103.025,103.073,945410283.0
2006-04-12 05:00:00,103.073,103.142,103.07,103.13,1109601785.0
2006-04-12 05:15:00,103.13,103.15,103.06,103.062,1350656300.0
2006-04-12 05:30:00,103.062,103.1,103.015,103.082,1221852607.0
2006-04-12 05:45:00,103.085,103.125,103.08,103.11,1111700110.0
2006-04-12 06:00:00,103.11,103.141,103.05,103.08,785729420.0
2006-04-12 06:15:00,103.09,103.135,103.052,103.115,814765900.0
2006-04-12 06:30:00,103.12,103.135,103.085,103.09,945072212.0
2006-04-12 06:45:00,103.1,103.18,103.06,103.17,1264497902.0
2006-04-12 07:00:00,103.165,103.23,103.117,103.155,708245071.0
2006-04-12 07:15:00,103.155,103.21,103.125,103.207,614325965.0
2006-04-12 07:30:00,103.2,103.215,103.13,103.167,499278462.0
2006-04-12 07:45:00,103.175,103.214,103.161,103.21,812351037.0
2006-04-12 08:00:00,103.22,103.253,103.165,103.21,1161163033.0
2006-04-12 08:15:00,103.22,103.22,103.135,103.16,1337479186.0
2006-04-12 08:30:00,103.155,103.175,103.04,103.175,1601399488.0
2006-04-12 08:45:00,103.175,103.175,103.038,103.073,1245488611.0
2006-04-12 09:00:00,103.077,103.085,102.975,103.03,1074877864.0
2006-04-12 09:15:00,103.03,103.065,103.015,103.03,1689540835.0
2006-04-12 09:30:00,103.033,103.14,103.007,103.14,1594188734.0
2006-04-12 09:45:00,103.137,103.25,103.092,103.238,923029138.0
2006-04-12 10:00:00,103.237,103.245,103.13,103.153,1167467884.0
2006-04-12 10:15:00,103.165,103.18,103.06,103.09,1006053303.0
2006-04-12 10:30:00,103.082,103.18,103.033,103.05,945627098.0
2006-04-12 10:45:00,103.043,103.105,103.03,103.083,1069921121.0
2006-04-12 11:00:00,103.085,103.194,103.067,103.175,1330266660.0
2006-04-12 11:15:00,103.173,103.185,103.05,103.095,1583767208.0
2006-04-12 11:30:00,103.1,103.13,103.043,103.065,1579381125.0
2006-04-12 11:45:00,103.07,103.13,103.06,103.095,1392191182.0
2006-04-12 12:00:00,103.095,103.175,103.093,103.135,1335480772.0
2006-04-12 12:15:00,103.125,103.134,103.018,103.055,1038747203.0
2006-04-12 12:30:00,103.06,103.075,102.995,103.055,1099944414.0
2006-04-12 12:45:00,103.055,103.126,103.013,103.12,899561382.0
2006-04-12 13:00:00,103.122,103.122,103.01,103.01,1294764002.0
2006-04-12 13:15:00,103.012,103.065,102.995,103.01,1217674978.0
2006-04-12 13:30:00,103.01,103.037,102.963,102.99,927973261.0
2006-04-12 13:45:00,102.99,103.087,102.965,102.965,1547927616.0
2006-04-12 14:00:00,103.025,103.17,103.015,103.165,1111261237.0
2006-04-12 14:15:00,103.165,103.205,103.095,103.12,869221572.0
2006-04-12 14:30:00,103.123,103.21,103.095,103.18,923880511.0
2006-04-12 14:45:00,103.185,103.24,103.108,103.14,1025253216.0
2006-04-12 15:00:00,103.145,103.16,102.955,103.03,1389422986.0
2006-04-12 15:15:00,102.985,103.064,102.978,102.99,1137944004.0
2006-04-12 15:30:00,102.98,103.05,102.89,103.03,1366969561.0
2006-04-12 15:45:00,103.02,103.085,102.955,103.018,1314587341.0
2006-04-12 16:00:00,103.03,103.08,102.93,102.995,1040688055.0
2006-04-12 16:15:00,103.0,103.075,102.99,103.067,973891952.0
2006-04-12 16:30:00,103.075,103.095,103.012,103.067,1009395471.0
2006-04-12 16:45:00,103.065,103.16,103.059,103.073,1181394129.0
2006-04-12 17:00:00,103.05,103.095,103.017,103.08,1410349038.0
2006-04-12 17:15:00,103.078,103.161,103.064,103.13,1246489363.0
2006-04-12 17:30:00,103.135,103.168,103.112,103.15,1650157904.0
2006-04-12 17:45:00,103.143,103.177,103.08,103.13,1400562461.0
2006-04-12 18:00:00,103.14,103.175,103.027,103.085,1402561009.0
2006-04-12 18:15:00,103.085,103.085,102.97,103.025,1329396616.0
2006-04-12 18:30:00,103.04,103.07,102.995,103.015,925141064.0
2006-04-12 18:45:00,103.01,103.095,102.984,103.073,1124237846.0
2006-04-12 19:00:00,103.025,103.124,103.025,103.09,1325957854.0
2006-04-12 19:15:00,103.088,103.173,103.07,103.16,1327325663.0
2006-04-12 19:30:00,103.15,103.21,103.115,103.165,1130589373.0
2006-04-12 19:45:00,103.175,103.18,103.13,103.155,1573945201.0
2006-04-12 20:00:00,103.155,103.215,103.115,103.205,1293282563.0
2006-04-12 20:15:00,103.195,103.225,103.146,103.205,1218459485.0
2006-04-12 20:30:00,103.205,103.26,103.174,103.227,1556276577.0
2006-04-12 20:45:00,103.22,103.27,103.17,103.245,1203626829.0
2006-04-12 21:00:00,103.245,103.245,103.125,103.193,824832234.0
2006-04-12 21:15:00,103.195,103.265,103.173,103.265,1150021245.0
2006-04-12 21:30:00,103.255,103.347,103.245,103.32,899489471.0
2006-04-12 21:45:00,103.318,103.397,103.3,103.36,1124813793.0
2006-04-12 22:00:00,103.35,103.367,103.285,103.33,934959939.0
2006-04-12 22:15:00,103.327,103.327,103.23,103.265,1307947628.0
2006-04-12 22:30:00,103.25,103.258,103.165,103.203,1462901723.0
2006-04-12 22:45:00,103.205,103.295,103.186,103.29,821106781.0
2006-04-12 23:00:00,103.285,103.29,103.277,103.29,114860485.0
2006-04-12 23:30:00,103.295,103.295,103.21,103.26,1100555382.0
2006-04-12 23:45:00,103.255,103.265,103.185,103.255,824575347.0
2006-04-13 00:00:00,103.255,103.265,103.093,103.093,923966315.0
2006-04-13 00:15:00,103.1,103.105,103.055,103.08,1089675567.0
2006-04-13 00:30:00,103.073,103.108,103.02,103.055,1276074762.0
2006-04-13 00:45:00,103.053,103.1,103.005,103.095,1209910646.0
2006-04-13 01:00:00,103.083,103.097,102.965,103.045,2285062864.0
2006-04-13 01:15:00,103.05,103.105,103.008,103.092,1806774556.0
2006-04-13 01:30:00,103.095,103.15,103.072,103.13,1811198485.0
2006-04-13 01:45:00,103.135,103.158,103.063,103.093,2265974397.0
2006-04-13 02:00:00,103.093,103.155,103.04,103.075,2245290529.0
2006-04-13 02:15:00,103.07,103.116,103.028,103.095,1856177671.0
2006-04-13 02:30:00,103.092,103.125,103.015,103.07,1808520729.0
2006-04-13 02:45:00,103.065,103.09,103.006,103.073,2365677892.0
2006-04-13 03:00:00,103.085,103.088,102.992,103.033,1207698491.0
2006-04-13 03:15:00,103.035,103.143,103.018,103.103,1279449557.0
2006-04-13 03:30:00,103.11,103.16,103.075,103.13,1057494337.0
2006-04-13 03:45:00,103.123,103.18,103.1,103.135,937725155.0
2006-04-13 04:00:00,103.135,103.18,103.11,103.145,825964172.0
2006-04-13 04:15:00,103.15,103.203,103.12,103.175,1617332587.0
2006-04-13 04:30:00,103.175,103.197,103.145,103.155,1410365008.0
2006-04-13 04:45:00,103.16,103.175,103.04,103.065,1267423406.0
2006-04-13 05:00:00,103.07,103.115,103.02,103.085,801794773.0
2006-04-13 05:15:00,103.083,103.145,103.078,103.12,1477175437.0
2006-04-13 05:30:00,103.135,103.153,103.071,103.127,1291626154.0
2006-04-13 05:45:00,103.13,103.14,103.075,103.08,944349298.0
2006-04-13 06:00:00,103.09,103.13,103.03,103.088,1119621687.0
2006-04-13 06:15:00,103.08,103.097,103.019,103.085,909494216.0
2006-04-13 06:30:00,103.095,103.126,103.08,103.105,1165077110.0
2006-04-13 06:45:00,103.103,103.122,103.055,103.115,797858612.0
2006-04-13 07:00:00,103.115,103.132,103.062,103.08,1173453614.0
2006-04-13 07:15:00,103.087,103.115,103.06,103.095,1603368443.0
2006-04-13 07:30:00,103.095,103.195,103.059,103.145,1195371370.0
2006-04-13 07:45:00,103.165,103.174,103.114,103.145,1341712047.0
2006-04-13 08:00:00,103.145,103.171,103.07,103.155,1620123908.0
2006-04-13 08:15:00,103.145,103.185,103.085,103.18,1080172573.0
2006-04-13 08:30:00,103.19,103.204,103.103,103.158,1318456345.0
2006-04-13 08:45:00,103.16,103.175,103.115,103.115,1258342630.0
2006-04-13 09:00:00,103.163,103.174,102.99,103.12,1131419886.0
2006-04-13 09:15:00,103.125,103.152,103.068,103.14,906771851.0
2006-04-13 09:30:00,103.125,103.282,103.091,103.225,1333615812.0
2006-04-13 09:45:00,103.225,103.261,103.152,103.24,1389006819.0
2006-04-13 10:00:00,103.23,103.251,103.187,103.243,1446972764.0
2006-04-13 10:15:00,103.25,103.355,103.218,103.355,1649177430.0
2006-04-13 10:30:00,103.35,103.375,103.295,103.368,1251727382.0
2006-04-13 10:45:00,103.37,103.415,103.325,103.36,1394044333.0
2006-04-13 11:00:00,103.383,103.405,103.355,103.385,1219787211.0
2006-04-13 11:15:00,103.387,103.387,103.285,103.335,1009210649.0
2006-04-13 11:30:00,103.327,103.4,103.325,103.39,961934431.0
2006-04-13 11:45:00,103.385,103.417,103.35,103.37,1030896754.0
2006-04-13 12:00:00,103.358,103.41,103.317,103.34,1280409201.0
2006-04-13 12:15:00,103.35,103.435,103.308,103.42,1370260307.0
2006-04-13 12:30:00,103.43,103.475,103.355,103.405,1129047503.0
2006-04-13 12:45:00,103.45,103.46,103.37,103.445,1344929648.0
2006-04-13 13:00:00,103.44,103.478,103.321,103.385,1060289552.0
2006-04-13 13:15:00,103.38,103.401,103.298,103.323,944670664.0
2006-04-13 13:30:00,103.32,103.34,103.2,103.265,862702783.0
2006-04-13 13:45:00,103.265,103.345,103.255,103.295,1156446675.0
2006-04-13 14:00:00,103.235,103.32,103.235,103.3,1560043789.0
2006-04-13 14:15:00,103.3,103.525,103.3,103.47,912009478.0
2006-04-13 14:30:00,103.47,103.47,103.08,103.162,1211537283.0
2006-04-13 14:45:00,103.16,103.21,103.075,103.112,1264170655.0
2006-04-13 15:00:00,103.11,103.14,103.048,103.085,922813966.0
2006-04-13 15:15:00,103.085,103.124,103.01,103.07,1118630148.0
2006-04-13 15:30:00,103.065,103.107,102.976,103.035,1030337014.0
2006-04-13 15:45:00,103.045,103.085,102.965,102.975,1340918537.0
2006-04-13 16:00:00,102.975,103.02,102.872,102.93,1445422050.0
2006-04-13 16:15:00,102.925,102.96,102.845,102.87,1533560783.0
2006-04-13 16:30:00,102.865,102.865,102.72,102.773,1591458717.0
2006-04-13 16:45:00,102.775,102.84,102.67,102.705,1378689076.0
2006-04-13 17:00:00,102.703,102.76,102.673,102.723,1070094559.0
2006-04-13 17:15:00,102.73,102.83,102.702,102.812,950582770.0
2006-04-13 17:30:00,102.82,102.83,102.745,102.785,975328270.0
2006-04-13 17:45:00,102.773,102.835,102.743,102.817,1210421674.0
2006-04-13 18:00:00,102.818,102.818,102.71,102.747,901536844.0
2006-04-13 18:15:00,102.75,102.77,102.715,102.753,1566998650.0
2006-04-13 18:30:00,102.75,102.815,102.737,102.77,1637073629.0
2006-04-13 18:45:00,102.77,102.795,102.695,102.747,1047689179.0
2006-04-13 19:00:00,102.743,102.855,102.73,102.785,1263881852.0
2006-04-13 19:15:00,102.785,102.795,102.713,102.755,1570064921.0
2006-04-13 19:30:00,102.76,102.784,102.712,102.74,1333937164.0
2006-04-13 19:45:00,102.73,102.77,102.659,102.77,1188023320.0
2006-04-13 20:00:00,102.76,102.823,102.76,102.805,822001872.0
2006-04-13 20:15:00,102.797,102.835,102.77,102.8,431246869.0
2006-04-13 20:30:00,102.807,102.842,102.775,102.835,616032564.0
2006-04-13 20:45:00,102.835,102.87,102.757,102.835,664175745.0
2006-04-13 21:00:00,102.84,102.885,102.803,102.87,1217214660.0
2006-04-13 21:15:00,102.86,102.895,102.797,102.84,909231346.0
2006-04-13 21:30:00,102.835,102.935,102.823,102.91,840167128.0
2006-04-13 21:45:00,102.9,102.915,102.817,102.89,769213940.0
2006-04-13 22:00:00,102.89,102.924,102.89,102.895,1130955521.0
2006-04-13 22:15:00,102.892,102.915,102.845,102.902,1236195661.0
2006-04-13 22:30:00,102.902,102.925,102.877,102.92,1355916198.0
2006-04-13 22:45:00,102.92,102.992,102.89,102.973,1122326604.0
2006-04-13 23:00:00,102.973,102.98,102.925,102.98,285745785.0
2006-04-13 23:30:00,102.975,102.975,102.915,102.97,1094427177.0
2006-04-13 23:45:00,102.965,102.975,102.92,102.963,2368262562.0
2006-04-14 00:00:00,102.975,102.975,102.955,102.963,1176724477.0
2006-04-14 00:15:00,102.965,102.975,102.95,102.96,890995774.0
2006-04-14 01:15:00,103.02,103.035,102.97,103.025,870764981.0
2006-04-14 01:30:00,103.025,103.057,103.0,103.025,1343564393.0
2006-04-14 01:45:00,103.03,103.081,103.0,103.045,1203819759.0
2006-04-14 02:00:00,103.043,103.07,102.96,103.0,1129840317.0
2006-04-14 02:15:00,103.0,103.035,102.958,103.012,1338413000.0
2006-04-14 02:30:00,103.012,103.075,103.001,103.032,1233496492.0
2006-04-14 02:45:00,103.025,103.045,102.975,103.0,1127722254.0
2006-04-14 03:00:00,103.0,103.02,102.957,103.0,772388470.0
2006-04-14 03:15:00,103.005,103.069,103.005,103.065,640040717.0
2006-04-14 03:30:00,103.05,103.075,103.014,103.075,707119333.0
2006-04-14 03:45:00,103.08,103.155,103.07,103.12,872605467.0
2006-04-14 04:00:00,103.115,103.115,103.025,103.035,527492812.0
2006-04-14 04:15:00,103.035,103.065,103.035,103.047,368534353.0
2006-04-14 04:30:00,103.04,103.1,103.035,103.087,396094490.0
2006-04-14 04:45:00,103.095,103.14,103.068,103.12,745023391.0
2006-04-14 05:00:00,103.13,103.13,103.055,103.1,1179509618.0
2006-04-14 05:15:00,103.11,103.15,103.09,103.15,1327834317.0
2006-04-14 05:30:00,103.145,103.19,103.055,103.145,1541684177.0
2006-04-14 05:45:00,103.145,103.156,103.105,103.113,1264893746.0
2006-04-14 06:00:00,103.117,103.147,103.048,103.12,1026899295.0
2006-04-14 06:15:00,103.12,103.12,103.052,103.08,1593585631.0
2006-04-14 06:30:00,103.083,103.113,103.045,103.08,1542013966.0
2006-04-14 06:45:00,103.077,103.08,103.005,103.078,890501682.0
2006-04-14 07:00:00,103.077,103.085,103.035,103.053,1182355623.0
2006-04-14 07:15:00,103.065,103.075,103.015,103.06,1053076395.0
2006-04-14 07:30:00,103.052,103.085,103.015,103.08,973401123.0
2006-04-14 07:45:00,103.073,103.13,103.068,103.103,1071335593.0
2006-04-14 08:00:00,103.105,103.145,103.078,103.135,1369164796.0
2006-04-14 08:15:00,103.133,103.166,103.093,103.145,1553394575.0
2006-04-14 08:30:00,103.15,103.178,103.085,103.135,1493208323.0
2006-04-14 08:45:00,103.14,103.182,103.083,103.165,1403908487.0
2006-04-14 09:00:00,103.165,103.185,103.089,103.175,1318974962.0
2006-04-14 09:15:00,103.165,103.19,103.114,103.145,1032746635.0
2006-04-14 09:30:00,103.15,103.17,103.082,103.125,1099533364.0
2006-04-14 09:45:00,103.13,103.15,103.094,103.12,926637032.0
2006-04-14 10:00:00,103.122,103.175,103.079,103.13,1265699971.0
2006-04-14 10:15:00,103.132,103.24,103.11,103.2,1214785942.0
2006-04-14 10:30:00,103.2,103.215,103.135,103.2,945141139.0
2006-04-14 10:45:00,103.2,103.2,103.13,103.135,1565137631.0
2006-04-14 11:00:00,103.195,103.195,103.145,103.185,1159035068.0
2006-04-14 11:15:00,103.185,103.199,103.117,103.15,856278405.0
2006-04-14 11:30:00,103.153,103.171,103.115,103.14,971841936.0
2006-04-14 11:45:00,103.145,103.15,103.08,103.1,1071309825.0
2006-04-14 12:00:00,103.105,103.155,103.09,103.12,1311900175.0
2006-04-14 12:15:00,103.075,103.149,103.075,103.12,1182496184.0
2006-04-14 12:30:00,103.11,103.135,103.075,103.1,1335089328.0
2006-04-14 12:45:00,103.09,103.106,103.02,103.068,1289461317.0
2006-04-14 13:00:00,103.08,103.17,103.03,103.125,998410085.0
2006-04-14 13:15:00,103.13,103.13,103.07,103.097,980501501.0
2006-04-14 13:30:00,103.105,103.12,103.053,103.087,1013828691.0
2006-04-14 13:45:00,103.085,103.13,103.025,103.043,1266529593.0
2006-04-14 14:00:00,103.02,103.17,103.02,103.13,1409983979.0
2006-04-14 14:15:00,103.128,103.135,103.035,103.09,1204435190.0
2006-04-14 14:30:00,103.095,103.095,103.045,103.09,1650849103.0
2006-04-14 14:45:00,103.083,103.211,103.083,103.21,1457174574.0
2006-04-14 15:00:00,103.22,103.24,103.138,103.185,1352061473.0
2006-04-14 15:15:00,103.185,103.215,103.125,103.195,1313835444.0
2006-04-14 15:30:00,103.21,103.21,103.115,103.155,906798727.0
2006-04-14 15:45:00,103.15,103.175,103.088,103.153,1132052041.0
2006-04-14 16:00:00,103.105,103.19,103.105,103.17,1233872531.0
2006-04-14 16:15:00,103.168,103.177,103.095,103.17,1323064548.0
2006-04-14 16:30:00,103.16,103.175,103.105,103.125,1054632839.0
2006-04-14 16:45:00,103.135,103.15,103.1,103.145,1658404035.0
2006-04-14 17:00:00,103.145,103.188,103.104,103.175,1372822279.0
2006-04-14 17:15:00,103.165,103.205,103.093,103.115,1183295204.0
2006-04-14 17:30:00,103.115,103.121,103.05,103.077,1558383250.0
2006-04-14 17:45:00,103.07,103.075,103.015,103.015,1202526766.0
2006-04-14 18:00:00,103.015,103.045,102.945,103.013,774465399.0
2006-04-14 18:15:00,103.015,103.037,102.987,103.025,1169980954.0
2006-04-14 18:30:00,103.015,103.036,102.972,103.0,905493596.0
2006-04-14 18:45:00,102.998,103.005,102.951,103.0,1132887678.0
2006-04-14 19:00:00,102.99,103.054,102.99,103.04,985485667.0
2006-04-14 19:15:00,103.037,103.061,102.985,103.045,1268224165.0
2006-04-14 19:30:00,103.03,103.06,102.985,103.053,1464458586.0
2006-04-14 19:45:00,103.055,103.07,103.012,103.05,831049860.0
2006-04-14 20:00:00,103.045,103.057,102.99,103.05,1136887808.0
2006-04-14 20:15:00,103.045,103.105,103.027,103.095,1339497406.0
2006-04-14 20:30:00,103.095,103.105,103.045,103.06,1582802647.0
2006-04-14 20:45:00,103.055,103.06,102.98,103.035,811095110.0
2006-04-14 21:00:00,103.035,103.06,102.99,103.023,934388378.0
2006-04-14 21:15:00,103.03,103.04,103.0,103.03,1043752011.0
2006-04-14 21:30:00,103.023,103.035,102.98,103.005,1296532819.0
2006-04-14 21:45:00,103.003,103.015,102.995,103.015,1205415612.0
2006-04-14 22:00:00,103.003,103.035,102.955,102.995,2257544056.0
2006-04-14 22:15:00,103.0,103.02,102.945,102.992,1841726315.0
2006-04-14 22:30:00,102.995,103.017,102.925,102.97,1778241871.0
2006-04-14 22:45:00,102.975,102.995,102.93,102.983,2230493442.0
2006-04-17 01:00:00,102.978,102.978,102.805,102.885,918327554.0
2006-04-17 01:15:00,102.88,102.94,102.84,102.925,939473270.0
2006-04-17 01:30:00,102.93,103.012,102.92,102.978,950821925.0
2006-04-17 01:45:00,102.99,102.99,102.875,102.91,1110516455.0
2006-04-17 02:00:00,102.91,102.933,102.727,102.75,1138359652.0
2006-04-17 02:15:00,102.738,102.827,102.705,102.72,912022410.0
2006-04-17 02:30:00,102.715,102.755,102.67,102.73,936957323.0
2006-04-17 02:45:00,102.735,102.79,102.68,102.79,748993230.0
2006-04-17 03:00:00,102.785,102.791,102.675,102.725,850715231.0
2006-04-17 03:15:00,102.73,102.73,102.655,102.68,877100553.0
2006-04-17 03:30:00,102.68,102.7,102.61,102.7,806446991.0
2006-04-17 03:45:00,102.695,102.79,102.673,102.767,687335739.0
2006-04-17 04:00:00,102.775,102.795,102.725,102.775,614296429.0
2006-04-17 04:15:00,102.767,102.92,102.765,102.905,992024742.0
2006-04-17 04:30:00,102.91,103.05,102.897,103.028,329072462.0
2006-04-17 04:45:00,103.025,103.08,102.975,103.063,499803612.0
2006-04-17 05:00:00,103.063,103.068,102.95,102.995,2209219583.0
2006-04-17 05:15:00,102.99,103.016,102.932,102.995,1769076370.0
2006-04-17 05:30:00,102.992,103.039,102.955,103.01,1812157011.0
2006-04-17 05:45:00,103.005,103.02,102.91,102.943,2353763511.0
2006-04-17 06:00:00,102.955,102.963,102.925,102.933,1187275857.0
2006-04-17 06:15:00,102.935,102.966,102.915,102.953,1321945289.0
2006-04-17 06:30:00,102.96,102.995,102.947,102.98,1039044301.0
2006-04-17 06:45:00,102.973,103.0,102.95,102.985,910053540.0
2006-04-17 07:00:00,102.985,102.995,102.925,102.985,809850853.0
2006-04-17 07:15:00,102.99,102.99,102.91,102.975,1565621956.0
2006-04-17 07:30:00,102.975,103.018,102.947,103.015,1348709254.0
2006-04-17 07:45:00,103.02,103.035,102.94,102.975,1164962173.0
2006-04-17 08:00:00,102.98,103.092,102.932,103.075,833011062.0
2006-04-17 08:15:00,103.073,103.105,103.025,103.08,1515182580.0
2006-04-17 08:30:00,103.095,103.095,103.02,103.067,1268811019.0
2006-04-17 08:45:00,103.07,103.115,103.005,103.05,977194675.0
2006-04-17 09:00:00,103.06,103.08,103.014,103.068,1101613010.0
2006-04-17 09:15:00,103.07,103.07,103.007,103.055,916867815.0
2006-04-17 09:30:00,103.065,103.084,103.025,103.025,1165830295.0
2006-04-17 09:45:00,103.023,103.061,102.985,103.035,779926651.0
2006-04-17 10:00:00,103.035,103.06,102.99,103.05,1239998579.0
2006-04-17 10:15:00,103.057,103.125,103.01,103.025,1504748018.0
2006-04-17 10:30:00,103.025,103.112,103.005,103.005,1171007451.0
2006-04-17 10:45:00,103.015,103.068,102.959,102.985,1348229631.0
2006-04-17 11:00:00,102.985,103.105,102.972,103.105,1634159992.0
2006-04-17 11:15:00,103.095,103.123,103.055,103.1,1052743562.0
2006-04-17 11:30:00,103.11,103.11,103.025,103.048,1323748622.0
2006-04-17 11:45:00,103.05,103.08,103.015,103.015,1232139907.0
2006-04-17 12:00:00,103.063,103.082,103.0,103.01,1102840821.0
2006-04-17 12:15:00,103.015,103.15,103.015,103.1,892706600.0
2006-04-17 12:30:00,103.085,103.115,103.005,103.045,1319297739.0
2006-04-17 12:45:00,103.045,103.053,102.978,103.04,1372190865.0
2006-04-17 13:00:00,103.03,103.07,102.97,102.973,1486475420.0
2006-04-17 13:15:00,102.98,102.992,102.848,102.895,1649643292.0
2006-04-17 13:30:00,102.89,102.955,102.768,102.768,1198416371.0
2006-04-17 13:45:00,102.77,102.857,102.723,102.83,1391291706.0
2006-04-17 14:00:00,102.853,102.875,102.785,102.835,1247929910.0
2006-04-17 14:15:00,102.837,102.865,102.555,102.655,996551467.0
2006-04-17 14:30:00,102.647,102.71,102.57,102.69,983824739.0
2006-04-17 14:45:00,102.685,102.92,102.635,102.8,993331675.0
2006-04-17 15:00:00,102.788,102.815,102.723,102.78,1288841013.0
2006-04-17 15:15:00,102.79,102.86,102.76,102.78,1287152934.0
2006-04-17 15:30:00,102.79,102.873,102.755,102.805,1133788860.0
2006-04-17 15:45:00,102.85,102.92,102.808,102.845,1288950956.0
2006-04-17 16:00:00,102.84,102.865,102.779,102.865,1079827450.0
2006-04-17 16:15:00,102.86,102.935,102.83,102.903,976395446.0
2006-04-17 16:30:00,102.9,102.928,102.715,102.745,857377188.0
2006-04-17 16:45:00,102.745,102.775,102.645,102.765,1162462054.0
2006-04-17 17:00:00,102.705,102.794,102.7,102.78,1519070583.0
2006-04-17 17:15:00,102.78,102.8,102.675,102.76,944284821.0
2006-04-17 17:30:00,102.76,102.775,102.67,102.712,1195970621.0
2006-04-17 17:45:00,102.71,102.816,102.685,102.712,1301717642.0
2006-04-17 18:00:00,102.71,102.81,102.705,102.78,946690088.0
2006-04-17 18:15:00,102.775,102.865,102.73,102.83,1116897102.0
2006-04-17 18:30:00,102.825,102.905,102.815,102.885,1080637299.0
2006-04-17 18:45:00,102.895,102.935,102.813,102.925,1341557418.0
2006-04-17 19:00:00,102.925,102.93,102.83,102.92,1460731686.0
2006-04-17 19:15:00,102.915,102.935,102.885,102.91,1522934960.0
2006-04-17 19:30:00,102.905,102.905,102.766,102.793,1558180068.0
2006-04-17 19:45:00,102.795,102.839,102.746,102.775,1349824094.0
2006-04-17 20:00:00,102.773,102.793,102.7,102.743,1092741345.0
2006-04-17 20:15:00,102.75,102.795,102.695,102.752,971860798.0
2006-04-17 20:30:00,102.76,102.79,102.705,102.765,1066495916.0
2006-04-17 20:45:00,102.753,102.8,102.734,102.797,1183112553.0
2006-04-17 21:00:00,102.798,102.811,102.687,102.727,884168152.0
2006-04-17 21:15:00,102.73,102.76,102.695,102.743,1552169427.0
2006-04-17 21:30:00,102.74,102.84,102.74,102.83,1592512926.0
2006-04-17 21:45:00,102.83,102.86,102.775,102.817,1055395720.0
2006-04-17 22:00:00,102.813,102.835,102.8,102.825,1251558906.0
2006-04-17 22:15:00,102.825,102.835,102.78,102.825,1586771756.0
2006-04-17 22:30:00,102.83,102.835,102.8,102.83,1350018658.0
2006-04-17 22:45:00,102.82,102.835,102.775,102.83,1158784588.0
2006-04-17 23:00:00,102.82,102.83,102.82,102.822,141259966.0
2006-04-18 00:45:00,102.825,102.825,102.663,102.71,511216327.0
2006-04-18 01:00:00,102.71,102.745,102.705,102.715,1117295514.0
2006-04-18 01:15:00,102.712,102.745,102.665,102.732,1251361601.0
2006-04-18 01:30:00,102.732,102.765,102.72,102.74,1307921382.0
2006-04-18 01:45:00,102.74,102.775,102.695,102.743,1165961789.0
2006-04-18 02:00:00,102.743,102.86,102.725,102.86,1178132299.0
2006-04-18 02:15:00,102.86,102.93,102.82,102.902,1302396487.0
2006-04-18 02:30:00,102.902,102.963,102.863,102.942,1255222769.0
2006-04-18 02:45:00,102.945,102.985,102.795,102.82,1140536435.0
2006-04-18 03:00:00,102.82,102.86,102.784,102.805,921435043.0
2006-04-18 03:15:00,102.802,102.823,102.767,102.802,1065831976.0
2006-04-18 03:30:00,102.797,102.865,102.797,102.837,1402359801.0
2006-04-18 03:45:00,102.845,102.856,102.81,102.837,1075015696.0
2006-04-18 04:00:00,102.84,102.895,102.795,102.86,1151525599.0
2006-04-18 04:15:00,102.86,102.926,102.837,102.885,922729400.0
2006-04-18 04:30:00,102.89,102.902,102.795,102.83,514065106.0
2006-04-18 04:45:00,102.835,102.84,102.795,102.83,342662748.0
2006-04-18 05:00:00,102.84,102.845,102.785,102.83,1162451251.0
2006-04-18 05:15:00,102.84,102.86,102.81,102.86,1352629135.0
2006-04-18 05:30:00,102.855,102.875,102.803,102.815,1551655601.0
2006-04-18 05:45:00,102.815,102.85,102.79,102.843,1294269588.0
2006-04-18 06:00:00,102.847,102.865,102.785,102.84,1050504416.0
2006-04-18 06:15:00,102.84,102.865,102.825,102.83,1582576031.0
2006-04-18 06:30:00,102.833,102.85,102.735,102.78,1546006067.0
2006-04-18 06:45:00,102.777,102.843,102.767,102.838,881065148.0
2006-04-18 07:00:00,102.837,102.845,102.815,102.823,1178575935.0
2006-04-18 07:15:00,102.835,102.835,102.765,102.83,1034174599.0
2006-04-18 07:30:00,102.822,102.835,102.785,102.81,1005299861.0
2006-04-18 07:45:00,102.803,102.835,102.754,102.783,1097405300.0
2006-04-18 08:00:00,102.785,102.845,102.73,102.815,1362950210.0
2006-04-18 08:15:00,102.813,102.83,102.735,102.735,1551808317.0
2006-04-18 08:30:00,102.74,102.745,102.653,102.695,1525042310.0
2006-04-18 08:45:00,102.7,102.85,102.69,102.835,1485398904.0
2006-04-18 09:00:00,102.835,102.975,102.789,102.975,1313924043.0
2006-04-18 09:15:00,102.965,102.965,102.795,102.905,1077698530.0
2006-04-18 09:30:00,102.91,103.15,102.867,103.075,1128680304.0
2006-04-18 09:45:00,103.08,103.13,103.025,103.11,957156540.0
2006-04-18 10:00:00,103.112,103.215,103.054,103.1,1326476040.0
2006-04-18 10:15:00,103.102,103.23,103.1,103.17,1223022400.0
2006-04-18 10:30:00,103.17,103.19,103.105,103.12,870235874.0
2006-04-18 10:45:00,103.12,103.157,103.03,103.075,1509522527.0
2006-04-18 11:00:00,103.135,103.135,102.952,102.965,1162433180.0
2006-04-18 11:15:00,102.965,103.012,102.926,102.96,856977682.0
2006-04-18 11:30:00,102.963,103.0,102.905,102.96,968561621.0
2006-04-18 11:45:00,102.965,103.11,102.907,103.09,1083832292.0
2006-04-18 12:00:00,103.095,103.095,102.93,102.97,1285686266.0
2006-04-18 12:15:00,102.925,103.0,102.915,103.0,1095519294.0
2006-04-18 12:30:00,102.99,103.015,102.957,103.0,1300180193.0
2006-04-18 12:45:00,102.99,103.03,102.95,102.988,1247399700.0
2006-04-18 13:00:00,103.0,103.0,102.918,102.945,1029978910.0
2006-04-18 13:15:00,102.95,103.053,102.95,103.037,965324162.0
2006-04-18 13:30:00,103.045,103.07,102.985,103.027,994245191.0
2006-04-18 13:45:00,103.025,103.05,102.987,103.013,1273223639.0
2006-04-18 14:00:00,102.99,103.065,102.9,102.96,1404073120.0
2006-04-18 14:15:00,102.958,102.985,102.845,102.89,1177316607.0
2006-04-18 14:30:00,102.895,102.928,102.771,102.81,1675970493.0
2006-04-18 14:45:00,102.803,102.803,102.62,102.68,1440273067.0
2006-04-18 15:00:00,102.69,102.83,102.66,102.815,1333463510.0
2006-04-18 15:15:00,102.815,102.98,102.785,102.955,1290853876.0
2006-04-18 15:30:00,102.97,103.062,102.925,103.015,905703897.0
2006-04-18 15:45:00,103.01,103.08,102.935,103.063,1109945511.0
2006-04-18 16:00:00,103.015,103.08,102.852,102.87,1263920135.0
2006-04-18 16:15:00,102.868,102.97,102.807,102.86,1271616556.0
2006-04-18 16:30:00,102.85,102.995,102.85,102.905,1061657216.0
2006-04-18 16:45:00,102.915,102.955,102.83,102.835,1604181639.0
2006-04-18 17:00:00,102.835,102.972,102.806,102.935,1336219195.0
2006-04-18 17:15:00,102.925,102.985,102.9,102.935,1184440813.0
2006-04-18 17:30:00,102.935,103.068,102.935,103.057,1450057266.0
2006-04-18 17:45:00,103.05,103.055,102.961,103.055,1290344367.0
2006-04-18 18:00:00,103.055,103.12,102.985,103.033,802270251.0
2006-04-18 18:15:00,103.035,103.042,103.005,103.035,1198179108.0
2006-04-18 18:30:00,103.025,103.055,103.0,103.05,909023808.0
2006-04-18 18:45:00,103.048,103.055,102.994,103.02,1095838013.0
2006-04-18 19:00:00,103.01,103.038,102.975,103.02,986464623.0
2006-04-18 19:15:00,103.017,103.035,102.965,102.985,1219714350.0
2006-04-18 19:30:00,102.97,103.01,102.925,102.983,1474922463.0
2006-04-18 19:45:00,102.985,103.04,102.946,103.03,827289387.0
2006-04-18 20:00:00,103.025,103.08,102.84,102.91,1213613396.0
2006-04-18 20:15:00,102.915,102.925,102.765,102.825,1336777092.0
2006-04-18 20:30:00,102.825,102.935,102.81,102.84,1555025881.0
2006-04-18 20:45:00,102.835,102.85,102.73,102.785,834567857.0
2006-04-18 21:00:00,102.785,102.86,102.745,102.833,936477058.0
2006-04-18 21:15:00,102.84,102.86,102.77,102.83,1014554147.0
2006-04-18 21:30:00,102.823,102.835,102.748,102.835,1363272118.0
2006-04-18 21:45:00,102.833,102.885,102.82,102.885,1199572962.0
2006-04-18 22:00:00,102.873,102.891,102.765,102.805,2349036318.0
2006-04-18 22:15:00,102.81,102.838,102.731,102.772,1793368321.0
2006-04-18 22:30:00,102.775,102.81,102.675,102.71,1755360165.0
2006-04-18 22:45:00,102.715,102.73,102.645,102.693,2191925665.0
2006-04-18 23:00:00,102.693,102.705,102.69,102.695,15153779.0
2006-04-19 01:00:00,102.692,102.692,102.43,102.515,668948188.0
2006-04-19 01:15:00,102.51,102.62,102.445,102.605,892675582.0
2006-04-19 01:30:00,102.61,102.68,102.59,102.618,927127907.0
2006-04-19 01:45:00,102.63,102.63,102.455,102.55,1004020900.0
2006-04-19 02:00:00,102.56,102.635,102.465,102.63,972965290.0
2006-04-19 02:15:00,102.618,102.63,102.535,102.55,915641146.0
2006-04-19 02:30:00,102.545,102.6,102.477,102.54,751827764.0
2006-04-19 02:45:00,102.545,102.557,102.492,102.52,1049799407.0
2006-04-19 03:00:00,102.517,102.525,102.35,102.375,1094339820.0
2006-04-19 03:15:00,102.367,102.498,102.365,102.467,1337390051.0
2006-04-19 03:30:00,102.472,102.57,102.435,102.532,970825241.0
2006-04-19 03:45:00,102.535,102.565,102.495,102.53,890669468.0
2006-04-19 04:00:00,102.53,102.585,102.49,102.545,1074485159.0
2006-04-19 04:15:00,102.542,102.577,102.483,102.515,1070841233.0
2006-04-19 04:30:00,102.47,102.61,102.47,102.57,404834895.0
2006-04-19 04:45:00,102.565,102.6,102.555,102.593,368441434.0
2006-04-19 05:00:00,102.593,102.626,102.538,102.605,2131923341.0
2006-04-19 05:15:00,102.6,102.602,102.51,102.545,1749266040.0
2006-04-19 05:30:00,102.542,102.555,102.47,102.51,1806543425.0
2006-04-19 05:45:00,102.505,102.528,102.462,102.523,2304480571.0
2006-04-19 06:00:00,102.535,102.58,102.535,102.553,1187821201.0
2006-04-19 06:15:00,102.555,102.585,102.505,102.523,1358545198.0
2006-04-19 06:30:00,102.53,102.549,102.437,102.49,1018821096.0
2006-04-19 06:45:00,102.483,102.564,102.46,102.545,945671865.0
2006-04-19 07:00:00,102.545,102.637,102.495,102.615,822520910.0
2006-04-19 07:15:00,102.62,102.631,102.54,102.595,1566356937.0
2006-04-19 07:30:00,102.595,102.62,102.59,102.595,884622278.0
2006-04-19 07:45:00,102.6,102.685,102.57,102.685,1086500847.0
2006-04-19 08:00:00,102.69,102.76,102.657,102.705,822589412.0
2006-04-19 08:15:00,102.703,102.72,102.6,102.6,1466915101.0
2006-04-19 08:30:00,102.61,102.753,102.59,102.707,1193857156.0
2006-04-19 08:45:00,102.71,102.72,102.625,102.69,1021500976.0
2006-04-19 09:00:00,102.7,102.7,102.633,102.658,1093155817.0
2006-04-19 09:15:00,102.66,102.72,102.643,102.665,930412356.0
2006-04-19 09:30:00,102.675,102.82,102.672,102.815,1194163217.0
2006-04-19 09:45:00,102.813,102.868,102.755,102.765,796038007.0
2006-04-19 10:00:00,102.765,102.85,102.72,102.75,1241985118.0
2006-04-19 10:15:00,102.757,102.801,102.689,102.735,1482643481.0
2006-04-19 10:30:00,102.735,102.78,102.66,102.735,1147794208.0
2006-04-19 10:45:00,102.745,102.81,102.686,102.715,1315831635.0
2006-04-19 11:00:00,102.715,102.738,102.59,102.605,1538876489.0
2006-04-19 11:15:00,102.585,102.636,102.565,102.61,1062518330.0
2006-04-19 11:30:00,102.62,102.665,102.521,102.658,1273431052.0
2006-04-19 11:45:00,102.66,102.723,102.641,102.723,1271953652.0
2006-04-19 12:00:00,102.723,102.792,102.65,102.75,1144996386.0
2006-04-19 12:15:00,102.755,102.825,102.73,102.8,925944694.0
2006-04-19 12:30:00,102.785,102.8,102.695,102.745,1287128164.0
2006-04-19 12:45:00,102.745,102.775,102.698,102.72,1324576431.0
2006-04-19 13:00:00,102.71,102.785,102.705,102.733,1408130923.0
2006-04-19 13:15:00,102.74,102.815,102.708,102.785,1701132604.0
2006-04-19 13:30:00,102.78,102.858,102.725,102.828,1192300439.0
2006-04-19 13:45:00,102.83,102.905,102.77,102.81,1378234818.0
2006-04-19 14:00:00,102.833,102.85,102.74,102.775,1234905082.0
2006-04-19 14:15:00,102.777,102.83,102.695,102.755,1010134339.0
2006-04-19 14:30:00,102.747,103.07,102.747,102.99,964878816.0
2006-04-19 14:45:00,102.985,103.07,102.865,103.07,1021860433.0
2006-04-19 15:00:00,103.058,103.175,103.025,103.11,1235240936.0
2006-04-19 15:15:00,103.12,103.31,103.045,103.25,1292060805.0
2006-04-19 15:30:00,103.26,103.34,103.218,103.235,1073292421.0
2006-04-19 15:45:00,103.28,103.39,103.228,103.375,1245925812.0
2006-04-19 16:00:00,103.37,103.45,103.34,103.415,1091050699.0
2006-04-19 16:15:00,103.41,103.49,103.373,103.423,939498700.0
2006-04-19 16:30:00,103.42,103.51,103.325,103.395,871756780.0
2006-04-19 16:45:00,103.395,103.525,103.341,103.525,1157628858.0
2006-04-19 17:00:00,103.465,103.553,103.395,103.44,1535608144.0
2006-04-19 17:15:00,103.44,103.518,103.355,103.43,864427715.0
2006-04-19 17:30:00,103.43,103.56,103.419,103.532,1216294400.0
2006-04-19 17:45:00,103.53,103.65,103.393,103.412,1329190266.0
2006-04-19 18:00:00,103.41,103.44,103.29,103.32,963078941.0
2006-04-19 18:15:00,103.315,103.37,103.26,103.31,1131442755.0
2006-04-19 18:30:00,103.305,103.382,103.281,103.345,1051316848.0
2006-04-19 18:45:00,103.355,103.41,103.245,103.245,1317465894.0
2006-04-19 19:00:00,103.245,103.385,103.215,103.36,1483449661.0
2006-04-19 19:15:00,103.355,103.36,103.29,103.34,1529996846.0
2006-04-19 19:30:00,103.335,103.359,103.198,103.233,1527733137.0
2006-04-19 19:45:00,103.235,103.272,103.201,103.255,1313340020.0
2006-04-19 20:00:00,103.253,103.265,103.148,103.223,1113248559.0
2006-04-19 20:15:00,103.23,103.29,103.225,103.262,1032642675.0
2006-04-19 20:30:00,103.27,103.31,103.235,103.285,1048671117.0
2006-04-19 20:45:00,103.273,103.292,103.22,103.237,1189944149.0
2006-04-19 21:00:00,103.238,103.27,103.187,103.267,886206133.0
2006-04-19 21:15:00,103.27,103.305,103.198,103.203,1536407466.0
2006-04-19 21:30:00,103.2,103.225,103.06,103.14,1559371988.0
2006-04-19 21:45:00,103.14,103.165,103.075,103.157,1051433715.0
2006-04-19 22:00:00,103.153,103.153,103.055,103.105,1279231322.0
2006-04-19 22:15:00,103.105,103.14,103.057,103.125,1566535232.0
2006-04-19 22:30:00,103.13,103.2,103.08,103.17,1351679144.0
2006-04-19 22:45:00,103.16,103.245,103.121,103.23,1147657247.0
2006-04-19 23:00:00,103.22,103.23,103.22,103.222,151638644.0
2006-04-19 23:15:00,103.225,103.32,103.225,103.3,333749586.0
2006-04-19 23:30:00,103.295,103.302,103.174,103.24,784601756.0
2006-04-19 23:45:00,103.245,103.25,103.19,103.23,1139610186.0
2006-04-20 00:00:00,103.227,103.324,103.227,103.315,1077044652.0
2006-04-20 00:15:00,103.307,103.341,103.27,103.317,1372109296.0
2006-04-20 00:30:00,103.322,103.345,103.295,103.332,1105771405.0
2006-04-20 00:45:00,103.335,103.424,103.335,103.34,894290522.0
2006-04-20 01:00:00,103.34,103.395,103.32,103.375,1102411905.0
2006-04-20 01:15:00,103.372,103.38,103.304,103.36,1245498427.0
2006-04-20 01:30:00,103.352,103.39,103.275,103.3,1282005829.0
2006-04-20 01:45:00,103.3,103.352,103.277,103.333,1170383899.0
2006-04-20 02:00:00,103.333,103.35,103.24,103.29,1157042008.0
2006-04-20 02:15:00,103.29,103.304,103.23,103.272,1274718766.0
2006-04-20 02:30:00,103.28,103.335,103.205,103.282,1229072282.0
2006-04-20 02:45:00,103.285,103.365,103.273,103.32,1091892128.0
2006-04-20 03:00:00,103.32,103.39,103.262,103.345,922288719.0
2006-04-20 03:15:00,103.342,103.435,103.285,103.312,1107223537.0
2006-04-20 03:30:00,103.307,103.39,103.307,103.357,1335740729.0
2006-04-20 03:45:00,103.365,103.372,103.317,103.327,1065773307.0
2006-04-20 04:00:00,103.33,103.36,103.275,103.305,1133499465.0
2006-04-20 04:15:00,103.3,103.31,103.24,103.305,775844722.0
2006-04-20 04:30:00,103.31,103.351,103.285,103.338,890831784.0
2006-04-20 04:45:00,103.35,103.385,103.325,103.35,910034404.0
2006-04-20 05:00:00,103.36,103.41,103.319,103.38,1183010943.0
2006-04-20 05:15:00,103.39,103.417,103.335,103.35,1366668514.0
2006-04-20 05:30:00,103.345,103.365,103.3,103.335,1562161097.0
2006-04-20 05:45:00,103.335,103.345,103.298,103.313,1290715858.0
2006-04-20 06:00:00,103.317,103.355,103.26,103.35,1037065744.0
2006-04-20 06:15:00,103.35,103.398,103.32,103.35,1598851377.0
2006-04-20 06:30:00,103.353,103.4,103.343,103.39,1511580737.0
2006-04-20 06:45:00,103.387,103.403,103.335,103.378,906885324.0
2006-04-20 07:00:00,103.377,103.395,103.355,103.383,1187570238.0
2006-04-20 07:15:00,103.395,103.396,103.305,103.36,1040838667.0
2006-04-20 07:30:00,103.352,103.41,103.305,103.38,1070236485.0
2006-04-20 07:45:00,103.373,103.464,103.37,103.403,1106624864.0
2006-04-20 08:00:00,103.405,103.45,103.381,103.435,1337773831.0
2006-04-20 08:15:00,103.433,103.495,103.39,103.445,1581503382.0
2006-04-20 08:30:00,103.45,103.495,103.418,103.475,1492387115.0
2006-04-20 08:45:00,103.48,103.495,103.39,103.415,1487645210.0
2006-04-20 09:00:00,103.415,103.455,103.36,103.385,1337629246.0
2006-04-20 09:15:00,103.375,103.458,103.327,103.425,1049692191.0
2006-04-20 09:30:00,103.43,103.43,103.345,103.375,1107905817.0
2006-04-20 09:45:00,103.38,103.402,103.32,103.4,972009521.0
2006-04-20 10:00:00,103.402,103.405,103.342,103.37,1322210984.0
2006-04-20 10:15:00,103.372,103.397,103.335,103.35,1194338907.0
2006-04-20 10:30:00,103.35,103.6,103.305,103.38,854774759.0
2006-04-20 10:45:00,103.38,103.44,103.305,103.305,1540599862.0
2006-04-20 11:00:00,103.365,103.397,103.245,103.265,1154616117.0
2006-04-20 11:15:00,103.265,103.265,103.103,103.15,903631147.0
2006-04-20 11:30:00,103.153,103.26,103.128,103.26,962319394.0
2006-04-20 11:45:00,103.265,103.297,103.225,103.26,1087032830.0
2006-04-20 12:00:00,103.265,103.295,103.2,103.25,1274079871.0
2006-04-20 12:15:00,103.205,103.291,103.2,103.23,1094504174.0
2006-04-20 12:30:00,103.22,103.325,103.215,103.28,1315375835.0
2006-04-20 12:45:00,103.27,103.375,103.25,103.318,1271561343.0
2006-04-20 13:00:00,103.33,103.44,103.325,103.345,1000900268.0
2006-04-20 13:15:00,103.35,103.375,103.31,103.347,963663677.0
2006-04-20 13:30:00,103.355,103.46,103.32,103.407,1012441346.0
2006-04-20 13:45:00,103.405,103.443,103.38,103.433,1270414432.0
2006-04-20 14:00:00,103.41,103.49,103.38,103.46,1400890484.0
2006-04-20 14:15:00,103.458,103.485,103.365,103.43,1197847714.0
2006-04-20 14:30:00,103.435,103.605,103.435,103.59,1696711405.0
2006-04-20 14:45:00,103.583,103.64,103.563,103.59,1450454449.0
2006-04-20 15:00:00,103.6,103.638,103.465,103.465,1360713568.0
2006-04-20 15:15:00,103.465,103.49,103.338,103.375,1280727364.0
2006-04-20 15:30:00,103.39,103.39,103.275,103.315,936755690.0
2006-04-20 15:45:00,103.31,103.355,103.196,103.233,1124466065.0
2006-04-20 16:00:00,103.233,103.263,103.175,103.22,1257001846.0
2006-04-20 16:15:00,103.218,103.265,102.94,103.03,1318214132.0
2006-04-20 16:30:00,103.02,103.1,102.975,103.025,1077254579.0
2006-04-20 16:45:00,102.995,103.035,102.885,102.965,1548284362.0
2006-04-20 17:00:00,102.965,103.135,102.949,103.035,1264882589.0
2006-04-20 17:15:00,103.025,103.025,102.905,102.975,1141919528.0
2006-04-20 17:30:00,102.975,103.055,102.91,102.937,1548824923.0
2006-04-20 17:45:00,102.93,103.14,102.93,103.125,1218004834.0
2006-04-20 18:00:00,103.125,103.17,103.015,103.113,788559524.0
2006-04-20 18:15:00,103.125,103.18,103.092,103.095,1200653369.0
2006-04-20 18:30:00,103.085,103.087,102.975,103.04,943783651.0
2006-04-20 18:45:00,103.038,103.047,102.939,103.01,1080692812.0
2006-04-20 19:00:00,103.0,103.101,103.0,103.09,1033714080.0
2006-04-20 19:15:00,103.087,103.151,103.046,103.14,1200173794.0
2006-04-20 19:30:00,103.13,103.195,103.125,103.173,1514809737.0
2006-04-20 19:45:00,103.175,103.185,103.03,103.08,835470550.0
2006-04-20 20:00:00,103.075,103.09,103.0,103.08,1062901751.0
2006-04-20 20:15:00,103.075,103.125,103.05,103.115,888374700.0
2006-04-20 20:30:00,103.115,103.128,103.06,103.1,1592616835.0
2006-04-20 20:45:00,103.095,103.14,103.045,103.125,800270964.0
2006-04-20 21:00:00,103.125,103.13,103.05,103.063,940407459.0
2006-04-20 21:15:00,103.07,103.093,103.007,103.09,972680606.0
2006-04-20 21:30:00,103.083,103.095,103.025,103.025,1370482987.0
2006-04-20 21:45:00,103.023,103.115,103.023,103.115,1205232026.0
2006-04-20 22:00:00,103.103,103.146,103.018,103.055,2221030562.0
2006-04-20 22:15:00,103.06,103.147,102.98,103.132,1812088066.0
2006-04-20 22:30:00,103.135,103.179,103.1,103.16,1772503784.0
2006-04-20 22:45:00,103.165,103.2,103.113,103.183,2070904190.0
2006-04-20 23:00:00,103.183,103.195,103.18,103.185,14544259.0
2006-04-20 23:30:00,103.19,103.19,102.955,103.032,994733017.0
2006-04-20 23:45:00,103.035,103.045,102.997,103.0,1096953882.0
2006-04-21 00:00:00,103.0,103.015,102.92,103.005,900884913.0
2006-04-21 00:15:00,103.002,103.045,102.965,103.002,982901843.0
2006-04-21 00:30:00,102.997,103.097,102.975,102.987,1345472101.0
2006-04-21 00:45:00,102.995,103.018,102.945,102.957,1083151893.0
2006-04-21 01:00:00,102.96,102.99,102.922,102.965,1018062212.0
2006-04-21 01:15:00,102.96,102.98,102.89,102.945,769086023.0
2006-04-21 01:30:00,102.95,103.013,102.92,102.998,913140884.0
2006-04-21 01:45:00,103.01,103.14,102.95,103.05,976779617.0
2006-04-21 02:00:00,103.053,103.112,103.0,103.105,2125739663.0
2006-04-21 02:15:00,103.1,103.111,103.027,103.035,1771230236.0
2006-04-21 02:30:00,103.032,103.105,103.004,103.1,1819751181.0
2006-04-21 02:45:00,103.095,103.169,103.053,103.133,2142478326.0
2006-04-21 03:00:00,103.145,103.145,103.072,103.113,1243275207.0
2006-04-21 03:15:00,103.115,103.155,103.074,103.093,1411573686.0
2006-04-21 03:30:00,103.1,103.15,103.097,103.13,982400544.0
2006-04-21 03:45:00,103.123,103.144,103.06,103.095,944610462.0
2006-04-21 04:00:00,103.085,103.174,103.065,103.115,788690384.0
2006-04-21 04:15:00,103.12,103.195,103.097,103.175,1623841213.0
2006-04-21 04:30:00,103.175,103.21,103.15,103.175,704272594.0
2006-04-21 04:45:00,103.18,103.21,103.14,103.175,865697868.0
2006-04-21 05:00:00,103.18,103.205,103.13,103.185,833643550.0
2006-04-21 05:15:00,103.183,103.215,103.145,103.18,1491658122.0
2006-04-21 05:30:00,103.19,103.22,103.16,103.207,1202614650.0
2006-04-21 05:45:00,103.21,103.245,103.185,103.21,1039221615.0
2006-04-21 06:00:00,103.22,103.23,103.19,103.228,1062284271.0
2006-04-21 06:15:00,103.23,103.233,103.175,103.185,930302862.0
2006-04-21 06:30:00,103.195,103.195,103.15,103.175,1255766004.0
2006-04-21 06:45:00,103.173,103.205,103.135,103.205,772316492.0
2006-04-21 07:00:00,103.205,103.222,103.16,103.19,1264682952.0
2006-04-21 07:15:00,103.197,103.215,103.144,103.175,1499394652.0
2006-04-21 07:30:00,103.175,103.195,103.11,103.14,1127889995.0
2006-04-21 07:45:00,103.145,103.209,103.13,103.155,1265373794.0
2006-04-21 08:00:00,103.155,103.22,103.145,103.215,1531185139.0
2006-04-21 08:15:00,103.205,103.235,103.095,103.12,1093471463.0
2006-04-21 08:30:00,103.13,103.255,103.13,103.188,1282522300.0
2006-04-21 08:45:00,103.19,103.19,102.998,103.053,1239986260.0
2006-04-21 09:00:00,103.053,103.266,103.05,103.2,1144546699.0
2006-04-21 09:15:00,103.205,103.225,103.131,103.16,920286311.0
2006-04-21 09:30:00,103.145,103.254,103.102,103.225,1295249675.0
2006-04-21 09:45:00,103.225,103.257,103.168,103.25,1319304515.0
2006-04-21 10:00:00,103.24,103.395,103.185,103.353,1428289143.0
2006-04-21 10:15:00,103.36,103.513,103.315,103.345,1629621053.0
2006-04-21 10:30:00,103.34,103.347,103.192,103.228,1179046312.0
2006-04-21 10:45:00,103.23,103.276,103.085,103.1,1393319437.0
2006-04-21 11:00:00,103.123,103.19,103.095,103.165,1252608181.0
2006-04-21 11:15:00,103.167,103.2,103.025,103.065,976095589.0
2006-04-21 11:30:00,103.057,103.071,102.985,103.04,957698827.0
2006-04-21 11:45:00,103.035,103.16,103.015,103.15,979030273.0
2006-04-21 12:00:00,103.138,103.16,102.987,103.01,1280651360.0
2006-04-21 12:15:00,103.02,103.08,102.97,103.05,1385765122.0
2006-04-21 12:30:00,103.06,103.114,103.005,103.005,1144821476.0
2006-04-21 12:45:00,103.05,103.12,103.03,103.095,1303364204.0
2006-04-21 13:00:00,103.09,103.17,103.023,103.095,1074952549.0
2006-04-21 13:15:00,103.09,103.09,103.025,103.043,943470690.0
2006-04-21 13:30:00,103.04,103.1,103.005,103.055,912411866.0
2006-04-21 13:45:00,103.055,103.155,103.03,103.135,1178634397.0
2006-04-21 14:00:00,103.075,103.139,102.98,103.0,1573849708.0
2006-04-21 14:15:00,103.0,103.025,102.815,102.87,867657346.0
2006-04-21 14:30:00,102.87,102.905,102.745,102.832,1188339726.0
2006-04-21 14:45:00,102.83,102.855,102.71,102.782,1296423891.0
2006-04-21 15:00:00,102.78,102.815,102.727,102.81,962793741.0
2006-04-21 15:15:00,102.805,102.928,102.761,102.86,1107569927.0
2006-04-21 15:30:00,102.855,102.925,102.755,102.815,1043293854.0
2006-04-21 15:45:00,102.825,102.87,102.745,102.755,1336205619.0
2006-04-21 16:00:00,102.755,102.785,102.65,102.71,1499147229.0
2006-04-21 16:15:00,102.705,102.79,102.677,102.7,1489827310.0
2006-04-21 16:30:00,102.695,102.88,102.637,102.823,1599938113.0
2006-04-21 16:45:00,102.825,102.86,102.725,102.725,1341655253.0
2006-04-21 17:00:00,102.723,102.786,102.683,102.753,1113752092.0
2006-04-21 17:15:00,102.77,102.77,102.603,102.672,1081755340.0
2006-04-21 17:30:00,102.68,102.691,102.588,102.615,1034470032.0
2006-04-21 17:45:00,102.603,102.8,102.592,102.767,1186821434.0
2006-04-21 18:00:00,102.768,102.82,102.679,102.727,902216243.0
2006-04-21 18:15:00,102.73,102.815,102.67,102.733,1495062243.0
2006-04-21 18:30:00,102.73,102.765,102.71,102.75,1621224067.0
2006-04-21 18:45:00,102.75,102.755,102.495,102.727,1021269249.0
2006-04-21 19:00:00,102.723,102.877,102.723,102.735,1291371087.0
2006-04-21 19:15:00,102.735,102.805,102.727,102.755,1580348197.0
2006-04-21 19:30:00,102.76,102.79,102.71,102.79,1419077375.0
2006-04-21 19:45:00,102.78,102.831,102.753,102.78,1188794732.0
2006-04-21 20:00:00,102.77,102.81,102.74,102.79,918267244.0
2006-04-21 20:15:00,102.778,102.795,102.67,102.69,908420977.0
2006-04-21 20:30:00,102.685,102.71,102.625,102.67,765817527.0
2006-04-21 20:45:00,102.675,102.7,102.526,102.58,972001562.0
2006-04-21 21:00:00,102.577,102.637,102.568,102.605,1098294808.0
2006-04-21 21:15:00,102.597,102.61,102.485,102.517,1331775775.0
2006-04-21 21:30:00,102.522,102.62,102.445,102.492,1017865385.0
2006-04-21 21:45:00,102.495,102.546,102.45,102.49,883853127.0
2006-04-21 22:00:00,102.49,102.535,102.437,102.485,1079416724.0
2006-04-21 22:15:00,102.482,102.505,102.395,102.46,1221582046.0
2006-04-21 22:30:00,102.452,102.505,102.44,102.49,1261958747.0
2006-04-21 22:45:00,102.49,102.495,102.44,102.483,1157594879.0
2006-04-24 03:30:00,102.49,102.49,101.92,101.925,31629503.0
2006-04-24 03:45:00,101.923,101.947,101.878,101.885,1250007836.0
2006-04-24 04:00:00,101.873,101.91,101.732,101.745,2029512185.0
2006-04-24 04:15:00,101.75,101.823,101.748,101.78,1660991747.0
2006-04-24 04:30:00,101.77,101.793,101.705,101.762,664663936.0
2006-04-24 04:45:00,101.77,101.77,101.666,101.713,649101896.0
2006-04-24 05:00:00,101.713,101.81,101.703,101.79,1158874633.0
2006-04-24 05:15:00,101.79,101.801,101.682,101.682,1254184930.0
2006-04-24 05:30:00,101.69,101.772,101.685,101.762,1208615416.0
2006-04-24 05:45:00,101.765,101.805,101.727,101.75,1083582931.0
2006-04-24 06:00:00,101.75,101.83,101.745,101.785,862964700.0
2006-04-24 06:15:00,101.782,101.804,101.745,101.782,1007965029.0
2006-04-24 06:30:00,101.777,101.835,101.76,101.797,1220745760.0
2006-04-24 06:45:00,101.805,101.81,101.695,101.747,1089303000.0
2006-04-24 07:00:00,101.75,101.763,101.68,101.725,952634735.0
2006-04-24 07:15:00,101.72,101.825,101.682,101.795,768829612.0
2006-04-24 07:30:00,101.8,101.812,101.73,101.768,894055087.0
2006-04-24 07:45:00,101.77,101.778,101.687,101.71,786818545.0
2006-04-24 08:00:00,101.72,101.815,101.66,101.75,1154520448.0
2006-04-24 08:15:00,101.76,101.83,101.67,101.83,1415999001.0
2006-04-24 08:30:00,101.825,101.825,101.685,101.695,1593568411.0
2006-04-24 08:45:00,101.695,101.715,101.495,101.553,1289787621.0
2006-04-24 09:00:00,101.557,101.675,101.52,101.64,1008899874.0
2006-04-24 09:15:00,101.64,101.678,101.383,101.39,1652042104.0
2006-04-24 09:30:00,101.393,101.43,101.175,101.22,1471008578.0
2006-04-24 09:45:00,101.217,101.345,101.192,101.308,937507536.0
2006-04-24 10:00:00,101.307,101.39,101.29,101.343,1217285384.0
2006-04-24 10:15:00,101.355,101.55,101.321,101.39,1027584264.0
2006-04-24 10:30:00,101.382,101.495,101.365,101.48,1101952195.0
2006-04-24 10:45:00,101.473,101.495,101.394,101.423,1114562945.0
2006-04-24 11:00:00,101.425,101.587,101.402,101.535,1353847518.0
2006-04-24 11:15:00,101.533,101.545,101.428,101.445,1612740683.0
2006-04-24 11:30:00,101.45,101.45,101.377,101.395,1449576125.0
2006-04-24 11:45:00,101.4,101.415,101.34,101.365,1488759426.0
2006-04-24 12:00:00,101.365,101.405,101.328,101.375,1374985773.0
2006-04-24 12:15:00,101.365,101.425,101.312,101.425,1026237495.0
2006-04-24 12:30:00,101.43,101.43,101.283,101.325,1101357336.0
2006-04-24 12:45:00,101.33,101.354,101.265,101.28,940272465.0
2006-04-24 13:00:00,101.282,101.33,101.24,101.26,1326183186.0
2006-04-24 13:15:00,101.262,101.305,101.144,101.29,1235873736.0
2006-04-24 13:30:00,101.29,101.29,101.145,101.18,862438679.0
2006-04-24 13:45:00,101.18,101.225,101.075,101.075,1570831546.0
2006-04-24 14:00:00,101.135,101.145,101.026,101.105,1173556016.0
2006-04-24 14:15:00,101.105,101.105,100.993,101.05,919636038.0
2006-04-24 14:30:00,101.053,101.195,101.032,101.13,932023585.0
2006-04-24 14:45:00,101.135,101.17,101.075,101.15,1075617031.0
2006-04-24 15:00:00,101.155,101.215,101.07,101.12,1253532538.0
2006-04-24 15:15:00,101.075,101.119,100.93,100.98,1163773055.0
2006-04-24 15:30:00,100.97,101.03,100.83,100.86,1348226762.0
2006-04-24 15:45:00,100.85,100.893,100.784,100.838,1261708204.0
2006-04-24 16:00:00,100.85,100.895,100.77,100.865,971631009.0
2006-04-24 16:15:00,100.87,100.912,100.865,100.887,971463952.0
2006-04-24 16:30:00,100.895,100.961,100.88,100.917,998209092.0
2006-04-24 16:45:00,100.915,100.96,100.858,100.883,1237585702.0
2006-04-24 17:00:00,100.86,101.057,100.85,101.03,1410097331.0
2006-04-24 17:15:00,101.028,101.072,100.945,100.98,1237769258.0
2006-04-24 17:30:00,100.995,101.01,100.907,101.01,1628613834.0
2006-04-24 17:45:00,101.003,101.045,100.965,101.01,1435168017.0
2006-04-24 18:00:00,101.02,101.049,100.885,100.915,1273017758.0
2006-04-24 18:15:00,100.915,100.936,100.61,100.815,1320988827.0
2006-04-24 18:30:00,100.83,100.91,100.72,100.755,930050214.0
2006-04-24 18:45:00,100.76,100.873,100.739,100.783,1176209455.0
2006-04-24 19:00:00,100.783,100.823,100.723,100.82,1225475303.0
2006-04-24 19:15:00,100.818,100.903,100.752,100.86,1263662079.0
2006-04-24 19:30:00,100.85,100.865,100.78,100.825,1071018971.0
2006-04-24 19:45:00,100.835,100.848,100.745,100.755,1558017462.0
2006-04-24 20:00:00,100.755,100.757,100.515,100.575,1258811872.0
2006-04-24 20:15:00,100.57,100.63,100.51,100.625,1141632526.0
2006-04-24 20:30:00,100.625,100.64,100.51,100.547,1500665460.0
2006-04-24 20:45:00,100.54,100.66,100.52,100.605,1256993788.0
2006-04-24 21:00:00,100.605,100.672,100.535,100.623,788098652.0
2006-04-24 21:15:00,100.625,100.645,100.595,100.645,1254606114.0
2006-04-24 21:30:00,100.635,100.68,100.577,100.68,954085715.0
2006-04-24 21:45:00,100.678,100.737,100.65,100.71,1092892325.0
2006-04-24 22:00:00,100.7,100.745,100.665,100.74,1070130188.0
2006-04-24 22:15:00,100.737,100.77,100.66,100.71,1257907770.0
2006-04-24 22:30:00,100.7,100.76,100.693,100.753,1531024885.0
2006-04-24 22:45:00,100.755,100.804,100.69,100.73,812823513.0
2006-04-24 23:00:00,100.725,100.73,100.717,100.73,144661656.0
2006-04-24 23:30:00,100.72,100.895,100.72,100.87,1420161741.0
2006-04-24 23:45:00,100.865,100.93,100.854,100.885,784619687.0
2006-04-25 00:00:00,100.885,100.898,100.83,100.843,957688032.0
2006-04-25 00:15:00,100.85,100.85,100.76,100.77,989346107.0
2006-04-25 00:30:00,100.763,100.77,100.715,100.735,1404549294.0
2006-04-25 00:45:00,100.733,100.805,100.73,100.785,1255643899.0
2006-04-25 01:00:00,100.773,100.837,100.746,100.825,2164684977.0
2006-04-25 01:15:00,100.83,100.83,100.745,100.812,1795895474.0
2006-04-25 01:30:00,100.815,100.873,100.79,100.84,1732082560.0
2006-04-25 01:45:00,100.845,100.875,100.695,100.743,2093213833.0
2006-04-25 02:00:00,100.743,100.76,100.555,100.605,2024318766.0
2006-04-25 02:15:00,100.61,100.665,100.465,100.485,1804958621.0
2006-04-25 02:30:00,100.482,100.61,100.46,100.55,1758925100.0
2006-04-25 02:45:00,100.545,100.64,100.473,100.603,2222933105.0
2006-04-25 03:00:00,100.615,100.743,100.572,100.743,1268698649.0
2006-04-25 03:15:00,100.745,100.805,100.663,100.753,1389006721.0
2006-04-25 03:30:00,100.76,100.762,100.6,100.62,1025971111.0
2006-04-25 03:45:00,100.613,100.647,100.528,100.625,941519740.0
2006-04-25 04:00:00,100.625,100.642,100.555,100.605,764141888.0
2006-04-25 04:15:00,100.61,100.705,100.595,100.665,1338743229.0
2006-04-25 04:30:00,100.665,100.72,100.665,100.695,391530686.0
2006-04-25 04:45:00,100.68,100.745,100.68,100.685,591074668.0
2006-04-25 05:00:00,100.69,100.728,100.65,100.715,818025318.0
2006-04-25 05:15:00,100.713,100.758,100.68,100.68,1521679137.0
2006-04-25 05:30:00,100.69,100.733,100.66,100.717,1243154294.0
2006-04-25 05:45:00,100.72,100.743,100.685,100.7,1044545892.0
2006-04-25 06:00:00,100.71,100.727,100.678,100.698,1068233929.0
2006-04-25 06:15:00,100.7,100.7,100.607,100.675,947431733.0
2006-04-25 06:30:00,100.685,100.805,100.683,100.745,1231708973.0
2006-04-25 06:45:00,100.743,100.785,100.697,100.765,779361759.0
2006-04-25 07:00:00,100.765,100.829,100.725,100.8,1330891160.0
2006-04-25 07:15:00,100.807,100.85,100.755,100.825,1454139673.0
2006-04-25 07:30:00,100.825,100.924,100.8,100.88,1164339292.0
2006-04-25 07:45:00,100.885,100.94,100.78,100.785,1251720857.0
2006-04-25 08:00:00,100.785,100.85,100.75,100.845,1564813548.0
2006-04-25 08:15:00,100.835,100.847,100.745,100.79,1056337132.0
2006-04-25 08:30:00,100.8,100.86,100.77,100.818,1226962945.0
2006-04-25 08:45:00,100.82,100.82,100.552,100.603,1202137421.0
2006-04-25 09:00:00,100.603,100.675,100.55,100.63,1176016396.0
2006-04-25 09:15:00,100.635,100.717,100.623,100.65,930594382.0
2006-04-25 09:30:00,100.635,100.706,100.593,100.635,1318498595.0
2006-04-25 09:45:00,100.635,100.705,100.602,100.69,1285941322.0
2006-04-25 10:00:00,100.68,100.74,100.6,100.733,1422981203.0
2006-04-25 10:15:00,100.75,100.78,100.72,100.745,1622293576.0
2006-04-25 10:30:00,100.74,100.755,100.615,100.748,1233977380.0
2006-04-25 10:45:00,100.75,100.78,100.575,100.62,1434775684.0
2006-04-25 11:00:00,100.643,100.765,100.631,100.655,1203035367.0
2006-04-25 11:15:00,100.647,100.74,100.615,100.715,1009355855.0
2006-04-25 11:30:00,100.707,100.72,100.655,100.66,958791044.0
2006-04-25 11:45:00,100.655,100.728,100.62,100.71,958818465.0
2006-04-25 12:00:00,100.698,100.793,100.69,100.77,1325367314.0
2006-04-25 12:15:00,100.78,100.78,100.7,100.77,1367825854.0
2006-04-25 12:30:00,100.78,100.803,100.655,100.655,1176668656.0
2006-04-25 12:45:00,100.7,100.71,100.57,100.595,1275424661.0
2006-04-25 13:00:00,100.59,100.65,100.565,100.635,1054790190.0
2006-04-25 13:15:00,100.63,100.734,100.615,100.683,934474491.0
2006-04-25 13:30:00,100.68,100.75,100.657,100.705,896374779.0
2006-04-25 13:45:00,100.705,100.72,100.633,100.685,1158038911.0
2006-04-25 14:00:00,100.625,100.705,100.515,100.57,1588906672.0
2006-04-25 14:15:00,100.57,100.69,100.557,100.67,692615073.0
2006-04-25 14:30:00,100.67,100.74,100.634,100.702,1225373243.0
2006-04-25 14:45:00,100.7,100.725,100.586,100.612,1385139955.0
2006-04-25 15:00:00,100.61,100.96,100.52,100.92,943618921.0
2006-04-25 15:15:00,100.915,101.17,100.91,101.12,1112307499.0
2006-04-25 15:30:00,101.115,101.225,101.073,101.115,1020714649.0
2006-04-25 15:45:00,101.125,101.2,101.095,101.165,1408051114.0
2006-04-25 16:00:00,101.175,101.313,101.14,101.255,1529898352.0
2006-04-25 16:15:00,101.255,101.39,101.233,101.34,1431394541.0
2006-04-25 16:30:00,101.335,101.51,101.29,101.453,1592299287.0
2006-04-25 16:45:00,101.455,101.48,101.375,101.395,1366676363.0
2006-04-25 17:00:00,101.393,101.44,101.253,101.263,1131895821.0
2006-04-25 17:15:00,101.27,101.44,101.235,101.422,1135340175.0
2006-04-25 17:30:00,101.43,101.51,101.395,101.445,1041059336.0
2006-04-25 17:45:00,101.433,101.465,101.345,101.447,1207232877.0
2006-04-25 18:00:00,101.448,101.519,101.433,101.477,930099665.0
2006-04-25 18:15:00,101.48,101.497,101.424,101.483,1472182048.0
2006-04-25 18:30:00,101.48,101.56,101.455,101.56,1686420975.0
2006-04-25 18:45:00,101.56,101.603,101.515,101.547,1007883578.0
2006-04-25 19:00:00,101.543,101.562,101.51,101.525,1290013984.0
2006-04-25 19:15:00,101.525,101.55,101.458,101.505,1567347911.0
2006-04-25 19:30:00,101.51,101.523,101.475,101.5,1437880680.0
2006-04-25 19:45:00,101.49,101.51,101.441,101.48,1152249356.0
2006-04-25 20:00:00,101.47,101.489,101.424,101.47,763334847.0
2006-04-25 20:15:00,101.475,101.535,101.452,101.51,706293362.0
2006-04-25 20:30:00,101.505,101.559,101.425,101.45,676260618.0
2006-04-25 20:45:00,101.455,101.48,101.407,101.42,953785285.0
2006-04-25 21:00:00,101.417,101.59,101.417,101.565,1066314722.0
2006-04-25 21:15:00,101.557,101.575,101.457,101.467,1144529476.0
2006-04-25 21:30:00,101.472,101.5,101.415,101.422,1006598280.0
2006-04-25 21:45:00,101.425,101.48,101.39,101.44,776816716.0
2006-04-25 22:00:00,101.44,101.475,101.425,101.435,1074062274.0
2006-04-25 22:15:00,101.432,101.462,101.389,101.46,1204284403.0
2006-04-25 22:30:00,101.452,101.472,101.435,101.46,1254347572.0
2006-04-25 22:45:00,101.46,101.465,101.38,101.453,1114861159.0
2006-04-25 23:00:00,101.453,101.46,101.405,101.46,236789824.0
2006-04-25 23:30:00,101.46,101.5,101.425,101.48,1591012183.0
2006-04-25 23:45:00,101.475,101.537,101.428,101.523,2077355018.0
2006-04-26 00:00:00,101.535,101.545,101.458,101.473,1228558683.0
2006-04-26 00:15:00,101.475,101.595,101.475,101.553,1578280031.0
2006-04-26 00:30:00,101.56,101.586,101.519,101.56,1013546950.0
2006-04-26 00:45:00,101.553,101.569,101.53,101.535,971116712.0
2006-04-26 01:00:00,101.535,101.555,101.495,101.545,746831267.0
2006-04-26 01:15:00,101.55,101.599,101.517,101.555,1575009509.0
2006-04-26 01:30:00,101.57,101.64,101.435,101.453,1297222950.0
2006-04-26 01:45:00,101.45,101.555,101.398,101.555,971626833.0
2006-04-26 02:00:00,101.555,101.57,101.462,101.53,994964565.0
2006-04-26 02:15:00,101.533,101.566,101.495,101.56,1286848163.0
2006-04-26 02:30:00,101.545,101.56,101.45,101.5,1579665995.0
2006-04-26 02:45:00,101.495,101.537,101.465,101.495,755618784.0
2006-04-26 03:00:00,101.495,101.528,101.48,101.503,961391746.0
2006-04-26 03:15:00,101.51,101.575,101.5,101.57,1030799713.0
2006-04-26 03:30:00,101.563,101.583,101.494,101.555,1518922370.0
2006-04-26 03:45:00,101.553,101.605,101.54,101.585,1208089559.0
2006-04-26 04:00:00,101.573,101.616,101.495,101.535,2126985643.0
2006-04-26 04:15:00,101.54,101.617,101.52,101.562,1737070360.0
2006-04-26 04:30:00,101.563,101.59,101.455,101.483,588798830.0
2006-04-26 04:45:00,101.495,101.55,101.455,101.503,664195824.0
2006-04-26 05:00:00,101.503,101.545,101.43,101.51,1112412566.0
2006-04-26 05:15:00,101.51,101.583,101.505,101.552,1253208569.0
2006-04-26 05:30:00,101.56,101.585,101.493,101.572,1221632675.0
2006-04-26 05:45:00,101.575,101.755,101.555,101.67,1068190060.0
2006-04-26 06:00:00,101.67,101.728,101.64,101.705,758519499.0
2006-04-26 06:15:00,101.702,101.71,101.58,101.592,924609628.0
2006-04-26 06:30:00,101.587,101.652,101.577,101.627,956022016.0
2006-04-26 06:45:00,101.635,101.66,101.6,101.647,823814715.0
2006-04-26 07:00:00,101.65,101.695,101.605,101.655,635281446.0
2006-04-26 07:15:00,101.65,101.715,101.616,101.705,637123232.0
2006-04-26 07:30:00,101.71,101.73,101.58,101.605,637236043.0
2006-04-26 07:45:00,101.6,101.637,101.528,101.55,767047211.0
2006-04-26 08:00:00,101.56,101.61,101.421,101.46,1116866626.0
2006-04-26 08:15:00,101.47,101.56,101.47,101.53,1444215534.0
2006-04-26 08:30:00,101.525,101.609,101.465,101.605,1616641700.0
2006-04-26 08:45:00,101.605,101.689,101.587,101.623,1302125330.0
2006-04-26 09:00:00,101.627,101.651,101.585,101.65,1000827695.0
2006-04-26 09:15:00,101.65,101.692,101.595,101.66,1747432004.0
2006-04-26 09:30:00,101.663,101.725,101.601,101.67,1469414590.0
2006-04-26 09:45:00,101.667,101.69,101.575,101.668,917561116.0
2006-04-26 10:00:00,101.667,101.7,101.605,101.673,1234005078.0
2006-04-26 10:15:00,101.685,101.685,101.578,101.62,1018615923.0
2006-04-26 10:30:00,101.612,101.69,101.585,101.62,1136926992.0
2006-04-26 10:45:00,101.613,101.715,101.613,101.623,1133028876.0
2006-04-26 11:00:00,101.625,101.65,101.591,101.625,1386137143.0
2006-04-26 11:15:00,101.623,101.69,101.587,101.675,1631374525.0
2006-04-26 11:30:00,101.68,101.694,101.62,101.625,1393885400.0
2006-04-26 11:45:00,101.625,101.661,101.57,101.625,1511913287.0
2006-04-26 12:00:00,101.635,101.84,101.61,101.815,1406216299.0
2006-04-26 12:15:00,101.805,101.808,101.721,101.785,1035298084.0
2006-04-26 12:30:00,101.79,101.79,101.67,101.735,1129701692.0
2006-04-26 12:45:00,101.74,101.835,101.669,101.71,948341821.0
2006-04-26 13:00:00,101.712,101.74,101.647,101.68,1430636956.0
2006-04-26 13:15:00,101.682,101.763,101.677,101.69,1189551009.0
2006-04-26 13:30:00,101.69,101.705,101.625,101.7,764510866.0
2006-04-26 13:45:00,101.7,101.7,101.585,101.585,1576957456.0
2006-04-26 14:00:00,101.645,101.645,101.517,101.565,1197809776.0
2006-04-26 14:15:00,101.565,101.629,101.473,101.51,881448072.0
2006-04-26 14:30:00,101.513,101.93,101.51,101.93,926408409.0
2006-04-26 14:45:00,101.935,101.98,101.725,101.98,1075217761.0
2006-04-26 15:00:00,101.995,102.02,101.82,101.9,1308585529.0
2006-04-26 15:15:00,101.855,101.99,101.825,101.92,1136790256.0
2006-04-26 15:30:00,101.91,102.015,101.827,101.99,1387232618.0
2006-04-26 15:45:00,101.98,102.01,101.885,101.938,1295228185.0
2006-04-26 16:00:00,101.95,102.09,101.84,101.955,961105717.0
2006-04-26 16:15:00,101.96,101.98,101.822,101.857,972413546.0
2006-04-26 16:30:00,101.865,101.905,101.81,101.887,1002664190.0
2006-04-26 16:45:00,101.885,101.93,101.777,101.803,1205659367.0
2006-04-26 17:00:00,101.78,101.872,101.755,101.87,1423108698.0
2006-04-26 17:15:00,101.868,101.878,101.745,101.81,1258048840.0
2006-04-26 17:30:00,101.815,101.845,101.722,101.78,1693446296.0
2006-04-26 17:45:00,101.773,101.783,101.712,101.73,1384851384.0
2006-04-26 18:00:00,101.74,101.79,101.671,101.715,1305366264.0
2006-04-26 18:15:00,101.715,101.767,101.655,101.715,1324966129.0
2006-04-26 18:30:00,101.73,101.79,101.675,101.775,944082777.0
2006-04-26 18:45:00,101.77,101.77,101.65,101.71,1136482389.0
2006-04-26 19:00:00,101.703,101.853,101.66,101.85,856177057.0
2006-04-26 19:15:00,101.848,101.886,101.756,101.86,1242696186.0
2006-04-26 19:30:00,101.85,101.86,101.765,101.785,1072014408.0
2006-04-26 19:45:00,101.795,101.82,101.75,101.785,1587030474.0
2006-04-26 20:00:00,101.785,101.794,101.715,101.715,1244221651.0
2006-04-26 20:15:00,101.71,101.731,101.63,101.645,1154461166.0
2006-04-26 20:30:00,101.645,101.695,101.635,101.667,1428696934.0
2006-04-26 20:45:00,101.66,101.671,101.57,101.595,1283161986.0
2006-04-26 21:00:00,101.595,101.72,101.565,101.713,772865111.0
2006-04-26 21:15:00,101.715,101.725,101.677,101.685,1239075374.0
2006-04-26 21:30:00,101.675,101.68,101.585,101.67,914927229.0
2006-04-26 21:45:00,101.668,101.685,101.604,101.63,1085624626.0
2006-04-26 22:00:00,101.62,101.656,101.575,101.64,1063829074.0
2006-04-26 22:15:00,101.637,101.68,101.605,101.66,1298548618.0
2006-04-26 22:30:00,101.65,101.71,101.613,101.683,1484418724.0
2006-04-26 22:45:00,101.685,101.71,101.637,101.67,816890873.0
2006-04-26 23:00:00,101.665,101.67,101.657,101.67,140158617.0
2006-04-26 23:30:00,101.663,101.8,101.663,101.8,1273084005.0
2006-04-26 23:45:00,101.795,101.805,101.753,101.765,763042614.0
2006-04-27 00:00:00,101.765,101.81,101.73,101.733,932040689.0
2006-04-27 00:15:00,101.74,101.75,101.7,101.73,1028960769.0
2006-04-27 00:30:00,101.723,101.751,101.685,101.725,1371463689.0
2006-04-27 00:45:00,101.723,101.795,101.72,101.765,1240655671.0
2006-04-27 01:00:00,101.753,101.819,101.73,101.775,2212235708.0
2006-04-27 01:15:00,101.78,101.825,101.75,101.792,1770979597.0
2006-04-27 01:30:00,101.795,101.795,101.695,101.73,1785371759.0
2006-04-27 01:45:00,101.735,101.747,101.636,101.733,2028615363.0
2006-04-27 02:00:00,101.733,101.751,101.675,101.735,2008616705.0
2006-04-27 02:15:00,101.73,101.765,101.68,101.755,1794911058.0
2006-04-27 02:30:00,101.752,101.797,101.71,101.75,1745058736.0
2006-04-27 02:45:00,101.745,101.785,101.7,101.753,2139431677.0
2006-04-27 03:00:00,101.765,101.805,101.72,101.753,1260725225.0
2006-04-27 03:15:00,101.755,101.787,101.736,101.773,1459936519.0
2006-04-27 03:30:00,101.78,101.798,101.75,101.78,998064287.0
2006-04-27 03:45:00,101.773,101.797,101.75,101.765,953472704.0
2006-04-27 04:00:00,101.765,101.772,101.65,101.665,774623320.0
2006-04-27 04:15:00,101.67,101.715,101.65,101.695,1557158764.0
2006-04-27 04:30:00,101.71,101.725,101.675,101.703,1282575549.0
2006-04-27 04:45:00,101.7,101.738,101.687,101.725,984801185.0
2006-04-27 05:00:00,101.73,101.755,101.69,101.725,792445971.0
2006-04-27 05:15:00,101.723,101.758,101.685,101.73,1454939070.0
2006-04-27 05:30:00,101.74,101.757,101.705,101.737,1304861926.0
2006-04-27 05:45:00,101.74,101.762,101.705,101.74,1069652867.0
2006-04-27 06:00:00,101.75,101.76,101.715,101.728,1108395282.0
2006-04-27 06:15:00,101.73,101.755,101.685,101.745,889727817.0
2006-04-27 06:30:00,101.755,101.755,101.717,101.745,1253379629.0
2006-04-27 06:45:00,101.743,101.76,101.685,101.745,756629469.0
2006-04-27 07:00:00,101.745,101.758,101.695,101.71,1280002529.0
2006-04-27 07:15:00,101.717,101.733,101.66,101.665,1388814020.0
2006-04-27 07:30:00,101.665,101.7,101.625,101.68,1173666031.0
2006-04-27 07:45:00,101.685,101.695,101.625,101.645,1254421442.0
2006-04-27 08:00:00,101.645,101.69,101.62,101.675,1552711667.0
2006-04-27 08:15:00,101.665,101.716,101.645,101.69,1094003086.0
2006-04-27 08:30:00,101.7,101.735,101.623,101.698,1184584625.0
2006-04-27 08:45:00,101.7,101.796,101.688,101.733,695240997.0
2006-04-27 09:00:00,101.74,101.815,101.68,101.72,1117962175.0
2006-04-27 09:15:00,101.725,101.74,101.646,101.71,943560120.0
2006-04-27 09:30:00,101.695,101.716,101.635,101.685,1329297317.0
2006-04-27 09:45:00,101.685,101.745,101.668,101.71,1293274965.0
2006-04-27 10:00:00,101.7,101.777,101.7,101.753,1414888763.0
2006-04-27 10:15:00,101.76,101.78,101.705,101.755,1656670828.0
2006-04-27 10:30:00,101.75,101.775,101.69,101.738,1276095978.0
2006-04-27 10:45:00,101.74,101.78,101.7,101.71,1419888937.0
2006-04-27 11:00:00,101.733,101.753,101.708,101.725,1194787193.0
2006-04-27 11:15:00,101.727,101.751,101.665,101.695,973399662.0
2006-04-27 11:30:00,101.687,101.705,101.565,101.62,987526085.0
2006-04-27 11:45:00,101.615,101.63,101.528,101.62,997017097.0
2006-04-27 12:00:00,101.608,101.608,101.325,101.33,1281088552.0
2006-04-27 12:15:00,101.34,101.38,101.2,101.29,1378596428.0
2006-04-27 12:30:00,101.3,101.572,101.15,101.345,1179613984.0
2006-04-27 12:45:00,101.4,101.455,101.305,101.355,1294139618.0
2006-04-27 13:00:00,101.35,101.42,101.29,101.415,1064826968.0
2006-04-27 13:15:00,101.41,101.497,101.397,101.483,955491005.0
2006-04-27 13:30:00,101.48,101.48,101.243,101.425,875492079.0
2006-04-27 13:45:00,101.425,101.565,101.39,101.545,1210989320.0
2006-04-27 14:00:00,101.485,101.712,101.485,101.61,1562101431.0
2006-04-27 14:15:00,101.61,101.69,101.547,101.65,758200187.0
2006-04-27 14:30:00,101.65,101.69,101.575,101.582,1205438991.0
2006-04-27 14:45:00,101.58,101.632,101.544,101.63,1430245637.0
2006-04-27 15:00:00,101.63,101.755,101.617,101.73,964206811.0
2006-04-27 15:15:00,101.725,101.815,101.67,101.79,1145874278.0
2006-04-27 15:30:00,101.785,101.825,101.712,101.795,1060130011.0
2006-04-27 15:45:00,101.805,101.948,101.777,101.935,1387082405.0
2006-04-27 16:00:00,101.935,101.945,101.49,101.555,1466396265.0
2006-04-27 16:15:00,101.555,101.64,101.405,101.49,1367683392.0
2006-04-27 16:30:00,101.495,101.685,101.47,101.563,1616426089.0
2006-04-27 16:45:00,101.565,101.593,101.41,101.445,1384010675.0
2006-04-27 17:00:00,101.443,101.49,101.365,101.433,1143482437.0
2006-04-27 17:15:00,101.44,101.652,101.44,101.542,1142289639.0
2006-04-27 17:30:00,101.55,101.58,101.427,101.495,1036664286.0
2006-04-27 17:45:00,101.483,101.69,101.437,101.437,1251531485.0
2006-04-27 18:00:00,101.438,101.47,101.297,101.377,907686951.0
2006-04-27 18:15:00,101.38,101.515,101.327,101.353,1437879692.0
2006-04-27 18:30:00,101.35,101.459,101.33,101.44,1707201273.0
2006-04-27 18:45:00,101.44,101.59,101.405,101.487,1007815016.0
2006-04-27 19:00:00,101.483,101.515,101.417,101.505,1317738031.0
2006-04-27 19:15:00,101.505,101.52,101.415,101.465,1629915370.0
2006-04-27 19:30:00,101.47,101.49,101.42,101.42,1434415684.0
2006-04-27 19:45:00,101.41,101.48,101.363,101.48,1080491396.0
2006-04-27 20:00:00,101.47,101.54,101.44,101.51,675919358.0
2006-04-27 20:15:00,101.512,101.525,101.47,101.5,455351512.0
2006-04-27 20:30:00,101.495,101.55,101.461,101.51,571738575.0
2006-04-27 20:45:00,101.515,101.57,101.46,101.56,455321719.0
2006-04-27 21:00:00,101.557,101.57,101.515,101.545,578924875.0
2006-04-27 21:15:00,101.537,101.606,101.53,101.587,878759611.0
2006-04-27 21:30:00,101.59,101.608,101.525,101.552,820309052.0
2006-04-27 21:45:00,101.555,101.585,101.51,101.57,597738119.0
2006-04-27 22:00:00,101.575,101.619,101.568,101.615,993269750.0
2006-04-27 22:15:00,101.615,101.642,101.532,101.58,1232692749.0
2006-04-27 22:30:00,101.572,101.605,101.56,101.59,1229840891.0
2006-04-27 22:45:00,101.59,101.653,101.57,101.603,1124663870.0
2006-04-27 23:00:00,101.603,101.615,101.555,101.6,607169557.0
2006-04-27 23:30:00,101.602,101.737,101.59,101.72,1726504436.0
2006-04-27 23:45:00,101.715,101.725,101.58,101.643,2183871826.0
2006-04-28 00:00:00,101.655,101.68,101.61,101.653,1221083505.0
2006-04-28 00:15:00,101.655,101.66,101.565,101.583,1469248013.0
2006-04-28 00:30:00,101.59,101.615,101.54,101.57,1026064073.0
2006-04-28 00:45:00,101.563,101.606,101.54,101.585,953505042.0
2006-04-28 01:00:00,101.585,101.605,101.548,101.585,764385325.0
2006-04-28 01:15:00,101.59,101.6,101.5,101.535,1551862669.0
2006-04-28 01:30:00,101.55,101.631,101.537,101.603,1285944002.0
2006-04-28 01:45:00,101.6,101.617,101.555,101.615,973021714.0
2006-04-28 02:00:00,101.613,101.71,101.593,101.69,1120833504.0
2006-04-28 02:15:00,101.69,101.693,101.575,101.642,1249413174.0
2006-04-28 02:30:00,101.65,101.68,101.575,101.655,1219232267.0
2006-04-28 02:45:00,101.645,101.696,101.623,101.665,1002089898.0
2006-04-28 03:00:00,101.66,101.695,101.62,101.665,477476039.0
2006-04-28 03:15:00,101.668,101.755,101.668,101.74,512901108.0
2006-04-28 03:30:00,101.737,101.82,101.717,101.717,696717405.0
2006-04-28 03:45:00,101.725,101.787,101.698,101.787,488347346.0
2006-04-28 04:00:00,101.79,101.797,101.7,101.745,349371014.0
2006-04-28 04:15:00,101.74,101.743,101.672,101.695,348460437.0
2006-04-28 04:30:00,101.7,101.735,101.665,101.712,402087963.0
2006-04-28 04:45:00,101.715,101.725,101.658,101.66,395672439.0
2006-04-28 05:00:00,101.67,101.676,101.615,101.66,1095965525.0
2006-04-28 05:15:00,101.67,101.71,101.66,101.7,1470385694.0
2006-04-28 05:30:00,101.695,101.725,101.65,101.715,1596327905.0
2006-04-28 05:45:00,101.715,101.717,101.68,101.693,1306317570.0
2006-04-28 06:00:00,101.697,101.752,101.665,101.71,1007018045.0
2006-04-28 06:15:00,101.71,101.715,101.657,101.66,1643260526.0
2006-04-28 06:30:00,101.663,101.677,101.595,101.64,1493708940.0
2006-04-28 06:45:00,101.637,101.645,101.535,101.618,931241391.0
2006-04-28 07:00:00,101.617,101.665,101.617,101.633,1233711020.0
2006-04-28 07:15:00,101.645,101.68,101.595,101.68,1036085089.0
2006-04-28 07:30:00,101.672,101.689,101.62,101.63,1154290055.0
2006-04-28 07:45:00,101.623,101.654,101.559,101.563,1154434494.0
2006-04-28 08:00:00,101.565,101.635,101.5,101.505,1354294672.0
2006-04-28 08:15:00,101.503,101.61,101.473,101.555,1601409604.0
2006-04-28 08:30:00,101.56,101.74,101.56,101.705,1303143252.0
2006-04-28 08:45:00,101.705,101.85,101.648,101.675,1440952882.0
2006-04-28 09:00:00,101.675,101.71,101.625,101.695,1387863971.0
2006-04-28 09:15:00,101.685,101.735,101.625,101.665,1082379805.0
2006-04-28 09:30:00,101.67,101.71,101.625,101.655,1143054488.0
2006-04-28 09:45:00,101.66,101.708,101.617,101.69,973873533.0
2006-04-28 10:00:00,101.69,101.75,101.649,101.72,1419279678.0
2006-04-28 10:15:00,101.722,101.738,101.635,101.66,1199788261.0
2006-04-28 10:30:00,101.66,101.66,101.505,101.56,753640960.0
2006-04-28 10:45:00,101.56,101.575,101.395,101.395,1543670605.0
2006-04-28 11:00:00,101.455,101.513,101.429,101.485,1244479532.0
2006-04-28 11:15:00,101.485,101.55,101.431,101.48,892753356.0
2006-04-28 11:30:00,101.483,101.58,101.477,101.58,983527584.0
2006-04-28 11:45:00,101.585,101.595,101.515,101.56,1102399016.0
2006-04-28 12:00:00,101.565,101.6,101.522,101.57,1304736355.0
2006-04-28 12:15:00,101.525,101.625,101.525,101.56,1129432721.0
2006-04-28 12:30:00,101.55,101.625,101.538,101.59,1366787829.0
2006-04-28 12:45:00,101.58,101.59,101.498,101.498,1283871889.0
2006-04-28 13:00:00,101.51,101.605,101.5,101.555,1026685639.0
2006-04-28 13:15:00,101.56,101.627,101.56,101.617,992927970.0
2006-04-28 13:30:00,101.625,101.635,101.542,101.617,1004420571.0
2006-04-28 13:45:00,101.615,101.69,101.59,101.643,1164963668.0
2006-04-28 14:00:00,101.62,101.7,101.62,101.67,1417138800.0
2006-04-28 14:15:00,101.668,101.676,101.54,101.63,1240293318.0
2006-04-28 14:30:00,101.635,101.72,101.55,101.7,1605857830.0
2006-04-28 14:45:00,101.693,101.771,101.633,101.77,1416312940.0
2006-04-28 15:00:00,101.78,101.83,101.72,101.805,1309359441.0
2006-04-28 15:15:00,101.805,101.89,101.74,101.845,1385080274.0
2006-04-28 15:30:00,101.86,101.895,101.73,101.825,961788148.0
2006-04-28 15:45:00,101.82,101.87,101.615,101.67,1027853406.0
2006-04-28 16:15:00,101.68,101.68,101.496,101.55,858286670.0
2006-04-28 16:30:00,101.54,101.762,101.482,101.685,1094640500.0
2006-04-28 16:45:00,101.695,101.925,101.62,101.895,1535233038.0
2006-04-28 17:00:00,101.885,101.95,101.515,101.515,1258594774.0
2006-04-28 17:15:00,101.51,101.65,101.465,101.565,1194662273.0
2006-04-28 17:30:00,101.57,101.655,101.56,101.617,1381016286.0
2006-04-28 17:45:00,101.61,101.655,101.565,101.565,1280796145.0
2006-04-28 18:00:00,101.565,101.575,101.363,101.363,705579061.0
2006-04-28 18:15:00,101.365,101.55,101.365,101.525,1294440680.0
2006-04-28 18:30:00,101.515,101.56,101.475,101.52,863733368.0
2006-04-28 18:45:00,101.528,101.74,101.51,101.73,1095557820.0
2006-04-28 19:00:00,101.72,101.755,101.615,101.66,1034921170.0
2006-04-28 19:15:00,101.657,101.673,101.603,101.64,1335109402.0
2006-04-28 19:30:00,101.63,101.665,101.488,101.543,1496640762.0
2006-04-28 19:45:00,101.545,101.582,101.5,101.54,788792245.0
2006-04-28 20:00:00,101.535,101.595,101.49,101.56,971831296.0
2006-04-28 20:15:00,101.563,101.617,101.545,101.58,1271221923.0
2006-04-28 20:30:00,101.565,101.6,101.513,101.57,1535810008.0
2006-04-28 20:45:00,101.565,101.627,101.535,101.595,770183660.0
2006-04-28 21:00:00,101.595,101.865,101.595,101.813,937548990.0
2006-04-28 21:15:00,101.82,101.838,101.755,101.78,1005426139.0
2006-04-28 21:30:00,101.773,101.827,101.735,101.825,1452050707.0
2006-04-28 21:45:00,101.823,101.845,101.772,101.815,1240659179.0
2006-04-28 22:00:00,101.803,101.875,101.738,101.775,2212941173.0
2006-04-28 22:15:00,101.78,101.89,101.777,101.872,1748849225.0
2006-04-28 22:30:00,101.875,101.905,101.825,101.87,1762205080.0
2006-04-28 22:45:00,101.875,101.925,101.835,101.893,2054578010.0
2006-05-01 01:00:00,101.905,101.905,101.669,101.75,927577003.0
2006-05-01 01:15:00,101.765,101.805,101.736,101.78,905381528.0
2006-05-01 01:30:00,101.78,101.805,101.735,101.75,1126651563.0
2006-05-01 01:45:00,101.75,101.781,101.678,101.7,1098361441.0
2006-05-01 02:00:00,101.7,101.845,101.692,101.79,1101183043.0
2006-05-01 02:15:00,101.79,101.805,101.705,101.78,1155447896.0
2006-05-01 02:30:00,101.78,101.78,101.635,101.685,923286132.0
2006-05-01 02:45:00,101.67,101.675,101.576,101.62,1014092960.0
2006-05-01 03:00:00,101.62,101.65,101.515,101.523,739979756.0
2006-05-01 03:15:00,101.53,101.57,101.485,101.515,630398009.0
2006-05-01 03:30:00,101.56,101.6,101.503,101.57,479717455.0
2006-05-01 03:45:00,101.58,101.617,101.555,101.607,304037588.0
2006-05-01 04:00:00,101.605,101.63,101.47,101.493,616613666.0
2006-05-01 04:15:00,101.495,101.507,101.205,101.27,742654593.0
2006-05-01 04:30:00,101.265,101.3,101.179,101.22,960708640.0
2006-05-01 04:45:00,101.225,101.27,101.187,101.233,440125933.0
2006-05-01 05:00:00,101.233,101.3,101.202,101.295,2039159877.0
2006-05-01 05:15:00,101.29,101.335,101.27,101.325,1771302919.0
2006-05-01 05:30:00,101.322,101.35,101.275,101.34,1712358685.0
2006-05-01 05:45:00,101.335,101.352,101.25,101.313,2203994272.0
2006-05-01 06:00:00,101.325,101.341,101.293,101.303,1207404962.0
2006-05-01 06:15:00,101.305,101.349,101.275,101.293,1404037627.0
2006-05-01 06:30:00,101.3,101.31,101.244,101.27,994241873.0
2006-05-01 06:45:00,101.263,101.356,101.253,101.335,931090497.0
2006-05-01 07:00:00,101.335,101.345,101.264,101.285,774715686.0
2006-05-01 07:15:00,101.29,101.3,101.17,101.275,1514807776.0
2006-05-01 07:30:00,101.29,101.335,101.255,101.323,1245112154.0
2006-05-01 07:45:00,101.32,101.368,101.295,101.315,951082780.0
2006-05-01 08:00:00,101.32,101.327,101.26,101.315,795359680.0
2006-05-01 08:15:00,101.313,101.335,101.275,101.28,1495243094.0
2006-05-01 08:30:00,101.29,101.315,101.245,101.287,1348457294.0
2006-05-01 08:45:00,101.29,101.334,101.255,101.3,1374076508.0
2006-05-01 09:00:00,101.31,101.405,101.275,101.378,1141727537.0
2006-05-01 09:15:00,101.38,101.395,101.283,101.285,884740019.0
2006-05-01 09:30:00,101.295,101.347,101.295,101.325,1295474748.0
2006-05-01 09:45:00,101.323,101.375,101.275,101.345,875931693.0
2006-05-01 10:00:00,101.345,101.359,101.29,101.32,1260997858.0
2006-05-01 10:15:00,101.327,101.388,101.29,101.37,1711508631.0
2006-05-01 10:30:00,101.375,101.43,101.325,101.41,1224571448.0
2006-05-01 10:45:00,101.415,101.435,101.345,101.395,1254414935.0
2006-05-01 11:00:00,101.395,101.45,101.362,101.435,1509057156.0
2006-05-01 11:15:00,101.425,101.443,101.345,101.4,1118576136.0
2006-05-01 11:30:00,101.41,101.43,101.365,101.43,1202434893.0
2006-05-01 11:45:00,101.435,101.475,101.378,101.383,1098473611.0
2006-05-01 12:00:00,101.39,101.455,101.36,101.44,1377286241.0
2006-05-01 12:15:00,101.445,101.465,101.365,101.46,957626708.0
2006-05-01 12:30:00,101.445,101.485,101.365,101.415,1353593567.0
2006-05-01 12:45:00,101.415,101.43,101.35,101.4,1274373717.0
2006-05-01 13:00:00,101.39,101.455,101.38,101.423,1410147652.0
2006-05-01 13:15:00,101.42,101.42,101.195,101.225,1591070406.0
2006-05-01 13:30:00,101.22,101.279,101.165,101.208,1232342960.0
2006-05-01 13:45:00,101.21,101.256,101.17,101.22,1451414150.0
2006-05-01 14:00:00,101.243,101.27,101.17,101.205,1155629869.0
2006-05-01 14:15:00,101.207,101.245,101.103,101.185,1002800791.0
2006-05-01 14:30:00,101.177,101.245,100.89,100.98,1018902498.0
2006-05-01 14:45:00,100.975,101.03,100.8,100.89,1010279697.0
2006-05-01 15:00:00,100.878,101.05,100.86,101.04,1304392261.0
2006-05-01 15:15:00,101.05,101.11,100.963,101.0,1364560800.0
2006-05-01 15:30:00,101.01,101.047,100.825,100.935,1112170554.0
2006-05-01 15:45:00,100.98,101.09,100.923,101.015,1312031709.0
2006-05-01 16:00:00,101.01,101.32,100.97,101.295,1090042623.0
2006-05-01 16:15:00,101.29,101.32,101.115,101.143,969806532.0
2006-05-01 16:30:00,101.14,101.296,101.098,101.235,902393653.0
2006-05-01 16:45:00,101.235,101.435,101.222,101.425,1266034948.0
2006-05-01 17:00:00,101.355,101.465,101.26,101.26,1532795729.0
2006-05-01 17:15:00,101.26,101.42,101.19,101.42,789468779.0
2006-05-01 17:30:00,101.42,101.568,101.405,101.552,1210368863.0
2006-05-01 17:45:00,101.565,101.59,101.49,101.55,1445821484.0
2006-05-01 18:00:00,101.55,101.58,101.463,101.58,983156962.0
2006-05-01 18:15:00,101.575,101.58,101.49,101.54,1126702119.0
2006-05-01 18:30:00,101.535,101.567,101.458,101.515,1114391150.0
2006-05-01 18:45:00,101.525,101.575,101.482,101.545,1384306228.0
2006-05-01 19:00:00,101.545,101.604,101.51,101.545,1394339307.0
2006-05-01 19:15:00,101.545,101.67,101.503,101.65,1288108495.0
2006-05-01 19:30:00,101.645,101.78,101.645,101.773,1532379085.0
2006-05-01 19:45:00,101.775,101.796,101.717,101.755,1362781355.0
2006-05-01 20:00:00,101.753,101.77,101.685,101.733,1134261650.0
2006-05-01 20:15:00,101.74,101.792,101.705,101.782,1127029421.0
2006-05-01 20:30:00,101.79,101.82,101.745,101.815,1046421154.0
2006-05-01 20:45:00,101.803,101.811,101.735,101.737,1231227198.0
2006-05-01 21:00:00,101.738,101.83,101.709,101.807,949028365.0
2006-05-01 21:15:00,101.81,101.962,101.735,101.783,1516816880.0
2006-05-01 21:30:00,101.78,102.0,101.77,101.94,1705217976.0
2006-05-01 21:45:00,101.94,101.99,101.67,101.697,1015625949.0
2006-05-01 22:00:00,101.693,101.8,101.693,101.775,1304317862.0
2006-05-01 22:15:00,101.775,101.805,101.75,101.795,1600195235.0
2006-05-01 22:30:00,101.8,101.805,101.77,101.8,1451914579.0
2006-05-01 22:45:00,101.79,101.805,101.745,101.8,1119039299.0
2006-05-01 23:00:00,101.79,101.8,101.79,101.792,143638532.0
2006-05-02 01:00:00,101.795,101.942,101.795,101.915,925547050.0
2006-05-02 01:15:00,101.915,101.955,101.857,101.9,1194236016.0
2006-05-02 01:30:00,101.892,102.05,101.863,102.05,1230145892.0
2006-05-02 01:45:00,102.05,102.073,101.951,101.973,1175668283.0
2006-05-02 02:00:00,101.973,101.99,101.86,101.92,1186552333.0
2006-05-02 02:15:00,101.92,102.009,101.893,102.002,1231753828.0
2006-05-02 02:30:00,102.01,102.025,101.889,101.965,1196459536.0
2006-05-02 02:45:00,101.965,102.027,101.92,101.965,1119658092.0
2006-05-02 03:00:00,101.96,101.97,101.868,101.868,816387609.0
2006-05-02 03:15:00,101.86,101.91,101.79,101.89,613919825.0
2006-05-02 03:30:00,101.895,101.949,101.874,101.945,730059018.0
2006-05-02 03:45:00,101.942,101.955,101.875,101.938,894145753.0
2006-05-02 04:00:00,101.94,101.94,101.885,101.89,1279826370.0
2006-05-02 04:15:00,101.905,101.905,101.815,101.86,660509264.0
2006-05-02 04:30:00,101.86,101.865,101.83,101.86,330270242.0
2006-05-02 04:45:00,101.855,101.885,101.83,101.83,909702288.0
2006-05-02 05:00:00,101.84,101.905,101.833,101.89,1109653987.0
2006-05-02 05:15:00,101.9,101.9,101.81,101.85,1475833396.0
2006-05-02 05:30:00,101.845,101.884,101.802,101.865,1601342432.0
2006-05-02 05:45:00,101.865,101.884,101.84,101.843,1327160108.0
2006-05-02 06:00:00,101.847,101.895,101.825,101.89,1013114279.0
2006-05-02 06:15:00,101.89,101.919,101.875,101.9,1794386145.0
2006-05-02 06:30:00,101.903,101.924,101.825,101.88,1477701388.0
2006-05-02 06:45:00,101.877,101.935,101.852,101.908,959190162.0
2006-05-02 07:00:00,101.907,101.918,101.855,101.893,1256007289.0
2006-05-02 07:15:00,101.905,101.94,101.855,101.93,1035562382.0
2006-05-02 07:30:00,101.922,101.955,101.905,101.92,1125693428.0
2006-05-02 07:45:00,101.913,101.95,101.88,101.923,1099511393.0
2006-05-02 08:00:00,101.925,101.958,101.865,101.905,1364717086.0
2006-05-02 08:15:00,101.903,101.93,101.844,101.895,1493544769.0
2006-05-02 08:30:00,101.9,102.02,101.87,101.965,1289640767.0
2006-05-02 08:45:00,101.965,102.1,101.9,101.995,1372994180.0
2006-05-02 09:00:00,102.005,102.19,101.993,102.085,1405067102.0
2006-05-02 09:15:00,102.075,102.125,101.978,102.115,1148569946.0
2006-05-02 09:30:00,102.12,102.14,101.99,102.075,1111572981.0
2006-05-02 09:45:00,102.08,102.15,102.009,102.11,959452127.0
2006-05-02 10:00:00,102.11,102.178,101.97,102.005,1454146144.0
2006-05-02 10:15:00,102.002,102.14,102.002,102.1,1219470708.0
2006-05-02 10:30:00,102.1,102.23,102.088,102.21,800103472.0
2006-05-02 10:45:00,102.21,102.38,102.141,102.275,1495547486.0
2006-05-02 11:00:00,102.335,102.34,102.17,102.255,1249655045.0
2006-05-02 11:15:00,102.255,102.3,102.13,102.19,923003351.0
2006-05-02 11:30:00,102.203,102.347,102.19,102.32,961851710.0
2006-05-02 11:45:00,102.325,102.535,102.277,102.5,1048913552.0
2006-05-02 12:00:00,102.505,102.56,102.43,102.45,1341802514.0
2006-05-02 12:15:00,102.405,102.57,102.405,102.54,1073469961.0
2006-05-02 12:30:00,102.53,102.545,102.43,102.45,1364888991.0
2006-05-02 12:45:00,102.44,102.608,102.431,102.608,1314294717.0
2006-05-02 13:00:00,102.62,102.717,102.58,102.705,1010945878.0
2006-05-02 13:15:00,102.71,102.76,102.485,102.517,1048394370.0
2006-05-02 13:30:00,102.525,102.528,102.437,102.507,1045725518.0
2006-05-02 13:45:00,102.505,102.52,102.46,102.483,1189453909.0
2006-05-02 14:00:00,102.46,102.52,102.377,102.39,1499523276.0
2006-05-02 14:15:00,102.388,102.405,102.155,102.19,1223483844.0
2006-05-02 14:30:00,102.195,102.318,102.16,102.25,1614338335.0
2006-05-02 14:45:00,102.243,102.392,102.21,102.37,1409595282.0
2006-05-02 15:00:00,102.39,102.45,102.32,102.415,1288268108.0
2006-05-02 15:15:00,102.415,102.445,102.245,102.315,1392124802.0
2006-05-02 15:30:00,102.33,102.35,102.235,102.285,938673876.0
2006-05-02 15:45:00,102.28,102.334,102.203,102.28,1338723314.0
2006-05-02 16:00:00,102.273,102.365,102.225,102.325,1110774764.0
2006-05-02 16:15:00,102.32,102.425,102.285,102.41,1229822559.0
2006-05-02 16:30:00,102.4,102.423,102.25,102.315,1148590724.0
2006-05-02 16:45:00,102.325,102.355,102.18,102.285,1505433834.0
2006-05-02 17:00:00,102.285,102.343,102.225,102.305,1263980441.0
2006-05-02 17:15:00,102.3,102.375,102.213,102.265,1199935995.0
2006-05-02 17:30:00,102.27,102.305,102.19,102.217,1685456615.0
2006-05-02 17:45:00,102.21,102.33,102.2,102.315,1342105061.0
2006-05-02 18:00:00,102.315,102.39,102.245,102.373,891266691.0
2006-05-02 18:15:00,102.375,102.495,102.37,102.435,1305269287.0
2006-05-02 18:30:00,102.425,102.48,102.332,102.45,874621349.0
2006-05-02 18:45:00,102.448,102.475,102.402,102.45,1131748010.0
2006-05-02 19:00:00,102.44,102.505,102.405,102.49,1382301201.0
2006-05-02 19:15:00,102.487,102.54,102.465,102.51,1357611041.0
2006-05-02 19:30:00,102.5,102.556,102.375,102.403,1498154137.0
2006-05-02 19:45:00,102.405,102.417,102.311,102.37,796075375.0
2006-05-02 20:00:00,102.365,102.4,102.339,102.35,935440074.0
2006-05-02 20:15:00,102.353,102.353,102.145,102.19,1248754090.0
2006-05-02 20:30:00,102.175,102.285,102.175,102.26,1487604270.0
2006-05-02 20:45:00,102.255,102.255,102.099,102.185,783347191.0
2006-05-02 21:00:00,102.185,102.255,102.185,102.243,957861741.0
2006-05-02 21:15:00,102.25,102.285,102.22,102.26,987526021.0
2006-05-02 21:30:00,102.253,102.34,102.21,102.305,1420295821.0
2006-05-02 21:45:00,102.303,102.355,102.28,102.355,1223327060.0
2006-05-02 22:00:00,102.343,102.41,102.303,102.335,2121203391.0
2006-05-02 22:15:00,102.34,102.43,102.295,102.402,1758646154.0
2006-05-02 22:30:00,102.405,102.45,102.36,102.42,1781389156.0
2006-05-02 22:45:00,102.425,102.515,102.38,102.433,2023744943.0
2006-05-02 23:00:00,102.433,102.445,102.43,102.435,27875496.0
2006-05-02 23:45:00,102.433,102.445,102.417,102.425,519395339.0
2006-05-03 00:00:00,102.425,102.435,102.417,102.43,60738441.0
2006-05-03 01:00:00,102.435,102.435,102.247,102.32,886414412.0
2006-05-03 01:15:00,102.335,102.347,102.23,102.33,916156202.0
2006-05-03 01:30:00,102.33,102.37,102.255,102.34,1164596663.0
2006-05-03 01:45:00,102.34,102.525,102.34,102.47,1081909295.0
2006-05-03 02:00:00,102.47,102.566,102.47,102.5,1082515825.0
2006-05-03 02:15:00,102.5,102.515,102.4,102.48,1163951782.0
2006-05-03 02:30:00,102.48,102.605,102.45,102.585,908277360.0
2006-05-03 02:45:00,102.57,102.615,102.523,102.588,922957481.0
2006-05-03 03:00:00,102.598,102.69,102.505,102.69,663334974.0
2006-05-03 03:15:00,102.677,102.73,102.53,102.55,700649334.0
2006-05-03 03:30:00,102.545,102.628,102.503,102.57,783961939.0
2006-05-03 03:45:00,102.57,102.595,102.53,102.545,446270684.0
2006-05-03 04:00:00,102.545,102.77,102.545,102.713,521001605.0
2006-05-03 04:15:00,102.715,102.754,102.642,102.643,772937634.0
2006-05-03 04:30:00,102.64,102.665,102.585,102.64,881303250.0
2006-05-03 04:45:00,102.64,102.655,102.579,102.643,749692787.0
2006-05-03 05:00:00,102.643,102.681,102.595,102.655,1978011159.0
2006-05-03 05:15:00,102.65,102.66,102.562,102.605,1862040361.0
2006-05-03 05:30:00,102.602,102.626,102.565,102.62,1762993835.0
2006-05-03 05:45:00,102.615,102.71,102.578,102.633,2041797462.0
2006-05-03 06:00:00,102.645,102.656,102.595,102.613,1209426392.0
2006-05-03 06:15:00,102.615,102.675,102.598,102.633,1404133723.0
2006-05-03 06:30:00,102.64,102.658,102.593,102.62,986603236.0
2006-05-03 06:45:00,102.613,102.65,102.585,102.645,951910123.0
2006-05-03 07:00:00,102.645,102.658,102.575,102.635,758282234.0
2006-05-03 07:15:00,102.64,102.715,102.61,102.695,1432584450.0
2006-05-03 07:30:00,102.71,102.72,102.665,102.683,1113799719.0
2006-05-03 07:45:00,102.68,102.69,102.633,102.665,963837131.0
2006-05-03 08:00:00,102.67,102.67,102.49,102.625,790280401.0
2006-05-03 08:15:00,102.623,102.64,102.465,102.52,1498134728.0
2006-05-03 08:30:00,102.53,102.544,102.3,102.327,1308914530.0
2006-05-03 08:45:00,102.33,102.41,102.275,102.36,1447292628.0
2006-05-03 09:00:00,102.37,102.42,102.281,102.348,1143923274.0
2006-05-03 09:15:00,102.35,102.445,102.298,102.435,846160111.0
2006-05-03 09:30:00,102.445,102.489,102.39,102.435,1339136100.0
2006-05-03 09:45:00,102.433,102.56,102.398,102.545,884519581.0
2006-05-03 10:00:00,102.545,102.565,102.392,102.47,1275519969.0
2006-05-03 10:15:00,102.477,102.49,102.401,102.41,1687535260.0
2006-05-03 10:30:00,102.405,102.44,102.325,102.37,1205223893.0
2006-05-03 10:45:00,102.375,102.53,102.375,102.505,1253130562.0
2006-05-03 11:00:00,102.505,102.585,102.489,102.575,1451518498.0
2006-05-03 11:15:00,102.565,102.578,102.49,102.54,1136836833.0
2006-05-03 11:30:00,102.55,102.603,102.488,102.54,1219432784.0
2006-05-03 11:45:00,102.545,102.72,102.461,102.673,1103855261.0
2006-05-03 12:00:00,102.69,102.715,102.629,102.7,1350020321.0
2006-05-03 12:15:00,102.705,102.83,102.695,102.78,928177982.0
2006-05-03 12:30:00,102.765,102.8,102.595,102.595,1391409194.0
2006-05-03 12:45:00,102.595,102.595,102.443,102.51,1263901174.0
2006-05-03 13:00:00,102.5,102.615,102.5,102.533,1379178231.0
2006-05-03 13:15:00,102.54,102.665,102.494,102.625,1570565894.0
2006-05-03 13:30:00,102.62,102.66,102.545,102.628,1255231886.0
2006-05-03 13:45:00,102.63,102.64,102.525,102.54,1446388697.0
2006-05-03 14:00:00,102.563,102.578,102.49,102.535,1169747757.0
2006-05-03 14:15:00,102.537,102.543,102.42,102.455,1024578063.0
2006-05-03 14:30:00,102.447,102.472,102.39,102.41,1075423091.0
2006-05-03 14:45:00,102.405,102.485,102.366,102.38,1020788421.0
2006-05-03 15:00:00,102.368,102.59,102.365,102.55,1341925386.0
2006-05-03 15:15:00,102.56,102.57,102.485,102.54,1334626576.0
2006-05-03 15:30:00,102.55,102.59,102.495,102.495,1049195076.0
2006-05-03 15:45:00,102.54,102.56,102.455,102.535,1333547278.0
2006-05-03 16:00:00,102.53,102.75,102.525,102.555,1044581768.0
2006-05-03 16:15:00,102.55,102.575,102.363,102.443,960296440.0
2006-05-03 16:30:00,102.44,102.52,102.345,102.475,930058964.0
2006-05-03 16:45:00,102.475,102.52,102.379,102.475,1252572474.0
2006-05-03 17:00:00,102.415,102.485,102.37,102.41,1478132493.0
2006-05-03 17:15:00,102.41,102.51,102.325,102.43,791290295.0
2006-05-03 17:30:00,102.43,102.477,102.385,102.402,1192783915.0
2006-05-03 17:45:00,102.405,102.445,102.365,102.41,1501616725.0
2006-05-03 18:00:00,102.41,102.57,102.41,102.57,982458509.0
2006-05-03 18:15:00,102.565,102.67,102.539,102.64,1093306151.0
2006-05-03 18:30:00,102.635,102.643,102.518,102.615,1146375315.0
2006-05-03 18:45:00,102.625,102.68,102.535,102.585,1408437673.0
2006-05-03 19:00:00,102.585,102.663,102.512,102.585,1389005986.0
2006-05-03 19:15:00,102.585,102.785,102.567,102.76,1247134961.0
2006-05-03 19:30:00,102.755,102.821,102.7,102.743,1484664987.0
2006-05-03 19:45:00,102.745,102.79,102.69,102.715,1374741211.0
2006-05-03 20:00:00,102.713,102.815,102.703,102.713,1131357520.0
2006-05-03 20:15:00,102.72,102.773,102.675,102.692,1139286885.0
2006-05-03 20:30:00,102.7,102.71,102.516,102.565,1027014956.0
2006-05-03 20:45:00,102.553,102.6,102.515,102.547,1298372546.0
2006-05-03 21:00:00,102.548,102.596,102.505,102.567,968492955.0
2006-05-03 21:15:00,102.57,102.57,102.47,102.513,1489341275.0
2006-05-03 21:30:00,102.51,102.62,102.51,102.58,1760607442.0
2006-05-03 21:45:00,102.58,102.635,102.535,102.587,992517875.0
2006-05-03 22:00:00,102.583,102.61,102.55,102.595,1313597864.0
2006-05-03 22:15:00,102.595,102.615,102.547,102.585,1633758601.0
2006-05-03 22:30:00,102.59,102.628,102.554,102.58,1476191007.0
2006-05-03 22:45:00,102.57,102.577,102.415,102.44,1135196199.0
2006-05-03 23:00:00,102.43,102.44,102.43,102.432,142341902.0
2006-05-03 23:30:00,102.435,102.49,102.435,102.485,471580724.0
2006-05-03 23:45:00,102.47,102.485,102.465,102.48,1307851755.0
2006-05-04 00:00:00,102.478,102.485,102.425,102.48,602717590.0
2006-05-04 00:45:00,102.48,102.543,102.48,102.54,73086294.0
2006-05-04 01:00:00,102.545,102.59,102.533,102.545,1101670599.0
2006-05-04 01:15:00,102.545,102.575,102.47,102.54,1165687694.0
2006-05-04 01:30:00,102.532,102.64,102.53,102.63,1204869499.0
2006-05-04 01:45:00,102.63,102.647,102.51,102.523,1199924299.0
2006-05-04 02:00:00,102.523,102.63,102.512,102.57,1166916437.0
2006-05-04 02:15:00,102.57,102.6,102.545,102.562,1201012337.0
2006-05-04 02:30:00,102.57,102.577,102.505,102.555,1162909277.0
2006-05-04 02:45:00,102.555,102.588,102.535,102.545,1121832422.0
2006-05-04 03:00:00,102.54,102.62,102.505,102.593,1437922451.0
2006-05-04 03:15:00,102.605,102.61,102.455,102.498,1074971072.0
2006-05-04 03:30:00,102.505,102.525,102.444,102.51,905743622.0
2006-05-04 03:45:00,102.51,102.54,102.431,102.478,1136350965.0
2006-05-04 04:00:00,102.49,102.49,102.393,102.41,1275605700.0
2006-05-04 04:15:00,102.425,102.475,102.388,102.45,884301847.0
2006-05-04 04:30:00,102.45,102.499,102.427,102.46,1125035324.0
2006-05-04 04:45:00,102.46,102.507,102.41,102.49,1021397015.0
2006-05-04 05:00:00,102.5,102.57,102.485,102.55,1132441223.0
2006-05-04 05:15:00,102.56,102.589,102.535,102.55,1490294313.0
2006-05-04 05:30:00,102.545,102.591,102.509,102.585,1591561846.0
2006-05-04 05:45:00,102.585,102.667,102.57,102.643,1301034716.0
2006-05-04 06:00:00,102.647,102.67,102.55,102.66,1025064499.0
2006-05-04 06:15:00,102.66,102.808,102.622,102.72,1768508899.0
2006-05-04 06:30:00,102.723,102.73,102.545,102.59,1444644134.0
2006-05-04 06:45:00,102.587,102.737,102.58,102.668,977629752.0
2006-05-04 07:00:00,102.667,102.676,102.595,102.623,1309488002.0
2006-05-04 07:15:00,102.635,102.686,102.59,102.62,1011561924.0
2006-05-04 07:30:00,102.612,102.695,102.575,102.66,1148333418.0
2006-05-04 07:45:00,102.653,102.665,102.603,102.623,1134009761.0
2006-05-04 08:00:00,102.625,102.81,102.625,102.665,1371583289.0
2006-05-04 08:15:00,102.663,102.77,102.645,102.755,1455184309.0
2006-05-04 08:30:00,102.76,102.798,102.68,102.685,1225723417.0
2006-05-04 08:45:00,102.685,102.71,102.513,102.515,1425615129.0
2006-05-04 09:00:00,102.515,102.64,102.5,102.575,1363071711.0
2006-05-04 09:15:00,102.565,102.61,102.475,102.475,1159167334.0
2006-05-04 09:30:00,102.48,102.488,102.327,102.365,1124824173.0
2006-05-04 09:45:00,102.37,102.37,102.18,102.25,988960297.0
2006-05-04 10:00:00,102.25,102.325,102.212,102.295,1509356200.0
2006-05-04 10:15:00,102.292,102.36,102.235,102.35,1162207671.0
2006-05-04 10:30:00,102.35,102.44,102.327,102.4,714642404.0
2006-05-04 10:45:00,102.4,102.44,102.335,102.335,1514066977.0
2006-05-04 11:00:00,102.395,102.435,102.293,102.305,1221245337.0
2006-05-04 11:15:00,102.305,102.375,102.25,102.29,914822858.0
2006-05-04 11:30:00,102.293,102.33,102.267,102.27,938340968.0
2006-05-04 11:45:00,102.275,102.335,102.202,102.3,1039141485.0
2006-05-04 12:00:00,102.305,102.395,102.305,102.38,1319939340.0
2006-05-04 12:15:00,102.335,102.38,102.27,102.33,1052305579.0
2006-05-04 12:30:00,102.32,102.385,102.29,102.32,1305566879.0
2006-05-04 12:45:00,102.31,102.395,102.275,102.368,1343732473.0
2006-05-04 13:00:00,102.38,102.395,102.29,102.305,1045086175.0
2006-05-04 13:15:00,102.31,102.375,102.28,102.357,1096402956.0
2006-05-04 13:30:00,102.365,102.445,102.33,102.427,1019305288.0
2006-05-04 13:45:00,102.425,102.535,102.425,102.503,1209480884.0
2006-05-04 14:00:00,102.48,102.6,102.48,102.55,1477395114.0
2006-05-04 14:15:00,102.548,102.695,102.448,102.64,1256623848.0
2006-05-04 14:30:00,102.645,102.707,102.543,102.66,1612215776.0
2006-05-04 14:45:00,102.653,102.675,102.422,102.44,1356730363.0
2006-05-04 15:00:00,102.45,102.585,102.425,102.525,1280837784.0
2006-05-04 15:15:00,102.525,102.58,102.445,102.495,1411962830.0
2006-05-04 15:30:00,102.51,102.616,102.46,102.615,941414811.0
2006-05-04 15:45:00,102.61,102.655,102.527,102.62,1322887440.0
2006-05-04 16:00:00,102.613,102.69,102.519,102.615,1090254477.0
2006-05-04 16:15:00,102.61,102.73,102.532,102.58,1229427251.0
2006-05-04 16:30:00,102.57,102.61,102.485,102.565,1154071161.0
2006-05-04 16:45:00,102.575,102.595,102.48,102.555,1468260416.0
2006-05-04 17:00:00,102.555,102.58,102.364,102.445,1203284708.0
2006-05-04 17:15:00,102.44,102.515,102.395,102.475,1148559890.0
2006-05-04 17:30:00,102.48,102.51,102.312,102.337,1667020625.0
2006-05-04 17:45:00,102.33,102.52,102.31,102.495,1229194846.0
2006-05-04 18:00:00,102.495,102.54,102.39,102.483,855035713.0
2006-05-04 18:15:00,102.485,102.52,102.388,102.425,1319545715.0
2006-05-04 18:30:00,102.415,102.419,102.32,102.38,856858980.0
2006-05-04 18:45:00,102.378,102.56,102.372,102.51,1128855569.0
2006-05-04 19:00:00,102.5,102.527,102.375,102.4,1479416087.0
2006-05-04 19:15:00,102.397,102.475,102.39,102.46,1233633556.0
2006-05-04 19:30:00,102.45,102.718,102.41,102.653,1482171680.0
2006-05-04 19:45:00,102.655,102.675,102.526,102.54,791301655.0
2006-05-04 20:00:00,102.535,102.59,102.43,102.55,952400912.0
2006-05-04 20:15:00,102.553,102.628,102.51,102.58,1083551774.0
2006-05-04 20:30:00,102.565,102.63,102.465,102.5,1463762627.0
2006-05-04 20:45:00,102.495,102.535,102.448,102.505,754460522.0
2006-05-04 21:00:00,102.505,102.55,102.443,102.443,934220596.0
2006-05-04 21:15:00,102.45,102.499,102.415,102.46,965508197.0
2006-05-04 21:30:00,102.453,102.567,102.45,102.545,1403300635.0
2006-05-04 21:45:00,102.543,102.64,102.5,102.635,1199897871.0
2006-05-04 22:00:00,102.623,102.633,102.51,102.585,2041796424.0
2006-05-04 22:15:00,102.59,102.655,102.542,102.632,1769111582.0
2006-05-04 22:30:00,102.635,102.657,102.585,102.63,1889313456.0
2006-05-04 22:45:00,102.635,102.654,102.575,102.623,1967039393.0
2006-05-04 23:00:00,102.623,102.635,102.62,102.625,23671143.0
2006-05-05 01:00:00,102.34,102.35,102.28,102.28,176572947.0
2006-05-05 01:15:00,102.295,102.347,102.266,102.31,905228009.0
2006-05-05 01:30:00,102.31,102.39,102.303,102.34,1131153216.0
2006-05-05 01:45:00,102.34,102.34,102.274,102.33,1041174887.0
2006-05-05 02:00:00,102.333,102.382,102.285,102.355,1964553531.0
2006-05-05 02:15:00,102.35,102.453,102.35,102.365,1860226779.0
2006-05-05 02:30:00,102.362,102.4,102.305,102.39,1730688287.0
2006-05-05 02:45:00,102.385,102.48,102.348,102.403,2042389319.0
2006-05-05 03:00:00,102.415,102.425,102.375,102.403,1212175471.0
2006-05-05 03:15:00,102.405,102.44,102.385,102.403,1373930142.0
2006-05-05 03:30:00,102.41,102.49,102.37,102.4,913570395.0
2006-05-05 03:45:00,102.393,102.42,102.36,102.375,893266128.0
2006-05-05 04:00:00,102.375,102.415,102.315,102.385,774625345.0
2006-05-05 04:15:00,102.39,102.398,102.31,102.345,1249523703.0
2006-05-05 04:30:00,102.36,102.425,102.335,102.403,867299484.0
2006-05-05 04:45:00,102.41,102.478,102.398,102.475,747931534.0
2006-05-05 05:00:00,102.48,102.533,102.41,102.495,792379369.0
2006-05-05 05:15:00,102.493,102.522,102.445,102.5,1483879964.0
2006-05-05 05:30:00,102.51,102.51,102.447,102.447,819294834.0
2006-05-05 05:45:00,102.45,102.48,102.425,102.46,1492476888.0
2006-05-05 06:00:00,102.47,102.485,102.438,102.448,1159637539.0
2006-05-05 06:15:00,102.45,102.47,102.413,102.415,841027073.0
2006-05-05 06:30:00,102.425,102.428,102.35,102.375,1278828059.0
2006-05-05 06:45:00,102.373,102.41,102.325,102.365,867288167.0
2006-05-05 07:00:00,102.365,102.38,102.323,102.36,1207768999.0
2006-05-05 07:15:00,102.367,102.395,102.33,102.37,1589440851.0
2006-05-05 07:30:00,102.365,102.47,102.334,102.42,1205563800.0
2006-05-05 07:45:00,102.425,102.48,102.388,102.465,1166265975.0
2006-05-05 08:00:00,102.465,102.49,102.425,102.475,1490324173.0
2006-05-05 08:15:00,102.465,102.48,102.375,102.4,1147812912.0
2006-05-05 08:30:00,102.41,102.447,102.382,102.41,1235861116.0
2006-05-05 08:45:00,102.415,102.53,102.375,102.493,1101913975.0
2006-05-05 09:00:00,102.5,102.54,102.435,102.48,1369168649.0
2006-05-05 09:15:00,102.485,102.51,102.412,102.49,913839119.0
2006-05-05 09:30:00,102.475,102.652,102.438,102.63,1240992550.0
2006-05-05 09:45:00,102.623,102.69,102.583,102.62,1274732727.0
2006-05-05 10:00:00,102.61,102.66,102.494,102.533,1377087380.0
2006-05-05 10:15:00,102.54,102.58,102.505,102.525,1586571573.0
2006-05-05 10:30:00,102.52,102.573,102.487,102.558,1256516281.0
2006-05-05 10:45:00,102.56,102.701,102.515,102.67,1470829851.0
2006-05-05 11:00:00,102.693,102.7,102.62,102.645,1242114283.0
2006-05-05 11:15:00,102.647,102.695,102.63,102.685,1023080936.0
2006-05-05 11:30:00,102.677,102.7,102.515,102.56,1129309065.0
2006-05-05 11:45:00,102.555,102.595,102.506,102.54,1032767177.0
2006-05-05 12:00:00,102.528,102.635,102.45,102.635,1308092102.0
2006-05-05 12:15:00,102.64,102.695,102.587,102.66,1308561771.0
2006-05-05 12:30:00,102.67,102.74,102.635,102.635,1047267643.0
2006-05-05 12:45:00,102.68,102.725,102.65,102.695,1385329832.0
2006-05-05 13:00:00,102.69,102.821,102.665,102.755,1074064212.0
2006-05-05 13:15:00,102.74,102.751,102.68,102.733,967142805.0
2006-05-05 13:30:00,102.73,102.76,102.626,102.655,946064624.0
2006-05-05 13:45:00,102.655,102.722,102.63,102.675,1184101820.0
2006-05-05 14:00:00,102.615,102.75,102.615,102.75,1548081163.0
2006-05-05 14:15:00,102.75,102.775,102.643,102.71,834463033.0
2006-05-05 14:30:00,102.72,102.725,102.326,102.372,1141594334.0
2006-05-05 14:45:00,102.365,102.4,102.237,102.26,1509513297.0
2006-05-05 15:00:00,102.26,102.29,101.85,101.94,1028225853.0
2006-05-05 15:15:00,101.935,101.953,101.71,101.72,1097777704.0
2006-05-05 15:30:00,101.715,101.75,101.595,101.725,1174812997.0
2006-05-05 15:45:00,101.735,101.74,101.592,101.605,1360831867.0
2006-05-05 16:00:00,101.605,101.69,101.465,101.465,1406632835.0
2006-05-05 16:15:00,101.465,101.55,101.413,101.44,1212349393.0
2006-05-05 16:30:00,101.435,101.497,101.355,101.453,1436919751.0
2006-05-05 16:45:00,101.455,101.539,101.305,101.355,1350833976.0
2006-05-05 17:00:00,101.353,101.48,101.353,101.393,1132807544.0
2006-05-05 17:15:00,101.4,101.43,101.31,101.372,1108882314.0
2006-05-05 17:30:00,101.38,101.41,101.343,101.405,1003622685.0
2006-05-05 17:45:00,101.393,101.537,101.39,101.537,1329108601.0
2006-05-05 18:00:00,101.538,101.692,101.449,101.687,986735464.0
2006-05-05 18:15:00,101.69,101.755,101.61,101.643,1413810553.0
2006-05-05 18:30:00,101.64,101.76,101.627,101.73,1727725794.0
2006-05-05 18:45:00,101.73,101.731,101.6,101.607,1018253386.0
2006-05-05 19:00:00,101.603,101.61,101.525,101.535,1329240691.0
2006-05-05 19:15:00,101.535,101.535,101.408,101.445,1644591548.0
2006-05-05 19:30:00,101.45,101.563,101.45,101.49,1471791275.0
2006-05-05 19:45:00,101.48,101.565,101.451,101.55,1163271758.0
2006-05-05 20:00:00,101.54,101.56,101.5,101.53,1028259423.0
2006-05-05 20:15:00,101.53,101.552,101.479,101.53,1094989843.0
2006-05-05 20:30:00,101.53,101.56,101.478,101.515,890529277.0
2006-05-05 20:45:00,101.5,101.535,101.455,101.48,1253925076.0
2006-05-05 21:00:00,101.478,101.605,101.459,101.58,1148176600.0
2006-05-05 21:15:00,101.58,101.595,101.545,101.555,882674418.0
2006-05-05 21:30:00,101.548,101.605,101.505,101.605,1072498148.0
2006-05-05 21:45:00,101.593,101.6,101.525,101.56,1468433382.0
2006-05-05 22:00:00,101.565,101.624,101.543,101.615,1139223390.0
2006-05-05 22:15:00,101.615,101.68,101.557,101.68,1160552248.0
2006-05-05 22:30:00,101.672,101.73,101.655,101.69,1223594889.0
2006-05-05 22:45:00,101.69,101.805,101.67,101.783,1144077038.0
2006-05-07 23:45:00,101.785,101.785,101.168,101.168,99423194.0
2006-05-08 00:00:00,101.17,101.185,101.125,101.135,654530803.0
2006-05-08 00:15:00,101.185,101.32,101.13,101.32,831511639.0
2006-05-08 00:30:00,101.315,101.319,101.255,101.29,961117919.0
2006-05-08 00:45:00,101.283,101.34,101.26,101.305,973941494.0
2006-05-08 01:00:00,101.305,101.397,101.276,101.375,793666673.0
2006-05-08 01:15:00,101.38,101.38,101.268,101.31,1109496645.0
2006-05-08 01:30:00,101.26,101.34,101.21,101.25,1269202311.0
2006-05-08 01:45:00,101.25,101.385,101.25,101.385,1330946806.0
2006-05-08 02:00:00,101.385,101.447,101.344,101.41,1321772555.0
2006-05-08 02:15:00,101.41,101.427,101.325,101.34,1270502315.0
2006-05-08 02:30:00,101.39,101.39,101.2,101.27,1081487448.0
2006-05-08 02:45:00,101.265,101.265,101.047,101.095,796702142.0
2006-05-08 03:00:00,101.095,101.095,100.91,101.053,940647824.0
2006-05-08 03:15:00,101.06,101.06,101.0,101.025,943485799.0
2006-05-08 03:30:00,101.03,101.145,100.994,101.135,851603693.0
2006-05-08 03:45:00,101.085,101.14,100.985,101.07,662354844.0
2006-05-08 04:00:00,101.068,101.074,100.937,100.937,707926736.0
2006-05-08 04:15:00,100.95,101.005,100.9,100.9,706873539.0
2006-05-08 04:30:00,100.935,101.01,100.898,100.975,472629699.0
2006-05-08 04:45:00,100.977,101.0,100.885,100.933,814748816.0
2006-05-08 05:00:00,100.933,100.986,100.9,100.95,1136120627.0
2006-05-08 05:15:00,100.95,100.986,100.925,100.972,1237242466.0
2006-05-08 05:30:00,100.98,100.994,100.92,100.965,1185701660.0
2006-05-08 05:45:00,100.965,101.045,100.955,101.025,1120320483.0
2006-05-08 06:00:00,101.02,101.055,100.93,100.983,1478770234.0
2006-05-08 06:15:00,100.995,100.995,100.885,100.928,1053396161.0
2006-05-08 06:30:00,100.935,100.96,100.915,100.94,906550469.0
2006-05-08 06:45:00,100.94,100.967,100.875,100.928,1096276144.0
2006-05-08 07:00:00,100.93,100.953,100.915,100.93,1234776460.0
2006-05-08 07:15:00,100.945,100.945,100.87,100.9,897011682.0
2006-05-08 07:30:00,100.9,100.925,100.84,100.88,1092377111.0
2006-05-08 07:45:00,100.88,100.945,100.87,100.92,982536574.0
2006-05-08 08:00:00,100.93,100.988,100.888,100.94,1158284265.0
2006-05-08 08:15:00,100.95,100.979,100.91,100.97,1485733397.0
2006-05-08 08:30:00,100.965,101.107,100.92,101.075,1638198940.0
2006-05-08 08:45:00,101.075,101.14,100.87,100.903,1352624531.0
2006-05-08 09:00:00,100.907,100.92,100.695,100.79,998765425.0
2006-05-08 09:15:00,100.79,100.792,100.665,100.68,1678941756.0
2006-05-08 09:30:00,100.683,100.825,100.66,100.73,1463643385.0
2006-05-08 09:45:00,100.727,100.75,100.627,100.678,960683055.0
2006-05-08 10:00:00,100.675,100.702,100.552,100.573,1314924588.0
2006-05-08 10:15:00,100.585,100.7,100.47,100.68,1019201955.0
2006-05-08 10:30:00,100.672,100.76,100.602,100.64,1090798023.0
2006-05-08 10:45:00,100.633,100.728,100.62,100.693,1176673630.0
2006-05-08 11:00:00,100.695,100.77,100.635,100.645,1381967685.0
2006-05-08 11:15:00,100.643,100.681,100.59,100.635,1444482076.0
2006-05-08 11:30:00,100.64,100.805,100.627,100.775,1221102484.0
2006-05-08 11:45:00,100.775,100.803,100.73,100.745,1412605820.0
2006-05-08 12:00:00,100.745,100.76,100.629,100.745,1326536160.0
2006-05-08 12:15:00,100.735,100.775,100.657,100.715,1145914560.0
2006-05-08 12:30:00,100.72,100.735,100.53,100.595,1120760936.0
2006-05-08 12:45:00,100.6,100.603,100.4,100.4,1028371282.0
2006-05-08 13:00:00,100.4,100.455,100.359,100.425,1489735550.0
2006-05-08 13:15:00,100.422,100.513,100.422,100.44,1132951337.0
2006-05-08 13:30:00,100.43,100.45,100.315,100.34,847432425.0
2006-05-08 13:45:00,100.34,100.479,100.26,100.405,1582297716.0
2006-05-08 14:00:00,100.465,100.513,100.215,100.215,1151018371.0
2006-05-08 14:15:00,100.215,100.475,100.215,100.34,947541062.0
2006-05-08 14:30:00,100.343,100.36,100.207,100.24,956638638.0
2006-05-08 14:45:00,100.245,100.26,100.1,100.12,1085123077.0
2006-05-08 15:00:00,100.125,100.203,100.045,100.14,1369898700.0
2006-05-08 15:15:00,100.095,100.207,100.095,100.17,1030533470.0
2006-05-08 15:30:00,100.16,100.295,100.125,100.28,1348544338.0
2006-05-08 15:45:00,100.275,100.335,100.115,100.178,1303814160.0
2006-05-08 16:00:00,100.19,100.293,100.12,100.275,1048936958.0
2006-05-08 16:15:00,100.28,100.33,100.157,100.157,1158738695.0
2006-05-08 16:30:00,100.165,100.205,100.083,100.167,1025222110.0
2006-05-08 16:45:00,100.165,100.24,100.1,100.103,1246113193.0
2006-05-08 17:00:00,100.1,100.335,100.085,100.28,1438808444.0
2006-05-08 17:15:00,100.278,100.33,100.225,100.28,1242425739.0
2006-05-08 17:30:00,100.285,100.299,100.185,100.22,1554103272.0
2006-05-08 17:45:00,100.213,100.36,100.196,100.3,1318340669.0
2006-05-08 18:00:00,100.31,100.355,100.22,100.335,1394567572.0
2006-05-08 18:15:00,100.335,100.395,100.288,100.325,1296992383.0
2006-05-08 18:30:00,100.34,100.42,100.322,100.405,927191557.0
2006-05-08 18:45:00,100.4,100.407,100.33,100.35,1362776282.0
2006-05-08 19:00:00,100.343,100.39,100.305,100.355,1112053642.0
2006-05-08 19:15:00,100.35,100.376,100.294,100.33,1209195438.0
2006-05-08 19:30:00,100.32,100.396,100.275,100.285,1134441719.0
2006-05-08 19:45:00,100.295,100.31,100.25,100.295,1492400544.0
2006-05-08 20:00:00,100.295,100.415,100.24,100.405,1140639881.0
2006-05-08 20:15:00,100.4,100.43,100.338,100.385,1214683157.0
2006-05-08 20:30:00,100.39,100.4,100.285,100.367,1591705261.0
2006-05-08 20:45:00,100.36,100.46,100.36,100.415,1173746917.0
2006-05-08 21:00:00,100.415,100.48,100.385,100.453,866471564.0
2006-05-08 21:15:00,100.455,100.475,100.392,100.425,1248288574.0
2006-05-08 21:30:00,100.415,100.43,100.325,100.39,851340473.0
2006-05-08 21:45:00,100.388,100.388,100.315,100.34,1179265886.0
2006-05-08 22:00:00,100.33,100.382,100.255,100.35,1459506781.0
2006-05-08 22:15:00,100.347,100.395,100.345,100.37,846989841.0
2006-05-08 22:30:00,100.36,100.36,100.205,100.253,1494452454.0
2006-05-08 22:45:00,100.255,100.38,100.242,100.38,785995867.0
2006-05-08 23:00:00,100.375,100.38,100.367,100.38,161538588.0
2006-05-08 23:30:00,100.38,100.445,100.37,100.43,1067141147.0
2006-05-08 23:45:00,100.425,100.43,100.334,100.405,779541890.0
2006-05-09 00:00:00,100.405,100.432,100.38,100.423,786845139.0
2006-05-09 00:15:00,100.43,100.435,100.4,100.42,905616421.0
2006-05-09 00:30:00,100.413,100.451,100.364,100.395,1381308280.0
2006-05-09 00:45:00,100.393,100.405,100.28,100.365,1186476970.0
2006-05-09 01:00:00,100.353,100.39,100.3,100.375,2055676260.0
2006-05-09 01:15:00,100.38,100.405,100.325,100.362,1746167287.0
2006-05-09 01:30:00,100.365,100.375,100.294,100.33,1826623030.0
2006-05-09 01:45:00,100.335,100.376,100.285,100.343,2054348113.0
2006-05-09 02:00:00,100.343,100.35,100.19,100.205,2078581644.0
2006-05-09 02:15:00,100.2,100.212,100.075,100.075,1837800967.0
2006-05-09 02:30:00,100.072,100.072,99.945,100.06,1709275837.0
2006-05-09 02:45:00,100.055,100.08,100.0,100.053,2074779026.0
2006-05-09 03:00:00,100.065,100.168,100.032,100.053,1160186126.0
2006-05-09 03:15:00,100.055,100.157,100.043,100.043,1386367401.0
2006-05-09 03:30:00,100.05,100.2,100.04,100.2,874507590.0
2006-05-09 03:45:00,100.193,100.345,100.15,100.305,807812312.0
2006-05-09 04:00:00,100.305,100.33,100.23,100.315,762263062.0
2006-05-09 04:15:00,100.32,100.44,100.295,100.44,1161969233.0
2006-05-09 04:30:00,100.445,100.505,100.39,100.393,750546264.0
2006-05-09 04:45:00,100.395,100.485,100.36,100.485,648902516.0
2006-05-09 05:00:00,100.49,100.49,100.375,100.415,770539522.0
2006-05-09 05:15:00,100.413,100.465,100.385,100.42,1449482656.0
2006-05-09 05:30:00,100.43,100.435,100.408,100.417,668366655.0
2006-05-09 05:45:00,100.42,100.429,100.355,100.41,1428809531.0
2006-05-09 06:00:00,100.42,100.42,100.325,100.348,1175962154.0
2006-05-09 06:15:00,100.35,100.356,100.295,100.295,855228248.0
2006-05-09 06:30:00,100.305,100.31,100.257,100.305,1227710773.0
2006-05-09 06:45:00,100.303,100.32,100.245,100.305,844414473.0
2006-05-09 07:00:00,100.305,100.339,100.27,100.3,1149173650.0
2006-05-09 07:15:00,100.307,100.33,100.25,100.33,1615331367.0
2006-05-09 07:30:00,100.325,100.384,100.291,100.38,1209725130.0
2006-05-09 07:45:00,100.385,100.405,100.299,100.315,1109760397.0
2006-05-09 08:00:00,100.315,100.37,100.24,100.255,1490483039.0
2006-05-09 08:15:00,100.245,100.405,100.227,100.38,1127550129.0
2006-05-09 08:30:00,100.39,100.48,100.358,100.44,1189077984.0
2006-05-09 08:45:00,100.445,100.445,100.3,100.343,1118570783.0
2006-05-09 09:00:00,100.35,100.51,100.318,100.38,1374694389.0
2006-05-09 09:15:00,100.385,100.43,100.252,100.31,922980477.0
2006-05-09 09:30:00,100.295,100.413,100.295,100.395,1314511660.0
2006-05-09 09:45:00,100.395,100.455,100.371,100.42,1459716323.0
2006-05-09 10:00:00,100.41,100.41,100.13,100.153,1313451448.0
2006-05-09 10:15:00,100.16,100.16,100.067,100.095,1591656055.0
2006-05-09 10:30:00,100.09,100.135,99.99,100.058,1251524789.0
2006-05-09 10:45:00,100.06,100.142,100.02,100.07,1438586593.0
2006-05-09 11:00:00,100.093,100.2,100.074,100.175,1198539824.0
2006-05-09 11:15:00,100.177,100.183,99.96,100.025,989474157.0
2006-05-09 11:30:00,100.017,100.066,99.955,99.96,1165573018.0
2006-05-09 11:45:00,99.955,100.075,99.955,100.04,1082783323.0
2006-05-09 12:00:00,100.028,100.155,100.025,100.155,1324794074.0
2006-05-09 12:15:00,100.16,100.19,100.11,100.11,1354049829.0
2006-05-09 12:30:00,100.12,100.165,99.995,99.995,1037187493.0
2006-05-09 12:45:00,100.04,100.105,100.0,100.075,1386822095.0
2006-05-09 13:00:00,100.07,100.17,100.05,100.155,1074047074.0
2006-05-09 13:15:00,100.15,100.357,100.125,100.203,954177891.0
2006-05-09 13:30:00,100.2,100.237,100.14,100.185,949922926.0
2006-05-09 13:45:00,100.185,100.21,100.125,100.205,1149558927.0
2006-05-09 14:00:00,100.145,100.323,100.145,100.32,1589781097.0
2006-05-09 14:15:00,100.32,100.49,100.295,100.39,841496004.0
2006-05-09 14:30:00,100.4,100.435,100.325,100.342,1142176767.0
2006-05-09 14:45:00,100.345,100.579,100.327,100.55,1483504770.0
2006-05-09 15:00:00,100.55,100.697,100.54,100.6,1014421342.0
2006-05-09 15:15:00,100.595,100.74,100.585,100.74,1129639740.0
2006-05-09 15:30:00,100.735,100.756,100.617,100.665,1153683235.0
2006-05-09 15:45:00,100.675,100.88,100.655,100.855,1309505301.0
2006-05-09 16:00:00,100.855,100.855,100.638,100.695,1398361939.0
2006-05-09 16:15:00,100.695,100.695,100.49,100.62,1230357486.0
2006-05-09 16:30:00,100.615,101.003,100.6,100.813,1468051567.0
2006-05-09 16:45:00,100.815,100.88,100.73,100.855,1391392220.0
2006-05-09 17:00:00,100.853,101.03,100.755,100.963,1209285760.0
2006-05-09 17:15:00,100.97,101.04,100.88,100.992,1152622798.0
2006-05-09 17:30:00,101.0,101.28,100.895,101.185,1033259017.0
2006-05-09 17:45:00,101.173,101.195,100.955,100.955,1305206783.0
2006-05-09 18:00:00,100.958,101.037,100.895,101.037,973073457.0
2006-05-09 18:15:00,101.04,101.075,100.962,100.963,1451089980.0
2006-05-09 18:30:00,100.96,101.0,100.92,100.96,1681004554.0
2006-05-09 18:45:00,100.96,100.978,100.875,100.917,986003022.0
2006-05-09 19:00:00,100.903,100.936,100.885,100.915,1351480630.0
2006-05-09 19:15:00,100.915,100.96,100.8,100.815,1594541622.0
2006-05-09 19:30:00,100.82,100.995,100.82,100.94,1473107841.0
2006-05-09 19:45:00,100.93,101.04,100.885,100.98,1163999757.0
2006-05-09 20:00:00,100.97,100.97,100.885,100.9,963162610.0
2006-05-09 20:15:00,100.9,101.02,100.9,101.0,1119727833.0
2006-05-09 20:30:00,101.0,101.025,100.94,101.025,893567189.0
2006-05-09 20:45:00,101.02,101.029,100.94,100.95,1197107566.0
2006-05-09 21:00:00,100.948,100.998,100.911,100.96,1091665082.0
2006-05-09 21:15:00,100.96,101.005,100.942,100.945,905971360.0
2006-05-09 21:30:00,100.938,100.97,100.895,100.955,1056536603.0
2006-05-09 21:45:00,100.943,100.987,100.895,100.93,1465146015.0
2006-05-09 22:00:00,100.935,100.935,100.845,100.865,1121100649.0
2006-05-09 22:15:00,100.865,100.98,100.825,100.98,1151080265.0
2006-05-09 22:30:00,100.972,100.982,100.918,100.93,1207963595.0
2006-05-09 22:45:00,100.93,100.97,100.88,100.953,1123602079.0
2006-05-09 23:00:00,100.953,100.96,100.905,100.96,150692157.0
2006-05-09 23:30:00,100.96,101.021,100.95,100.99,608674120.0
2006-05-09 23:45:00,100.99,101.035,100.978,101.018,425750391.0
2006-05-10 00:00:00,101.025,101.04,100.92,100.945,603131694.0
2006-05-10 00:15:00,100.995,101.053,100.957,101.0,748396620.0
2006-05-10 00:30:00,100.995,101.01,100.947,100.96,916700431.0
2006-05-10 00:45:00,100.953,100.981,100.883,100.935,927570043.0
2006-05-10 01:00:00,100.935,100.985,100.835,100.895,784282901.0
2006-05-10 01:15:00,100.9,100.98,100.885,100.91,1045423687.0
2006-05-10 01:30:00,100.86,100.97,100.86,100.89,1298918498.0
2006-05-10 01:45:00,100.89,100.965,100.88,100.935,1320851881.0
2006-05-10 02:00:00,100.935,101.003,100.922,100.97,1270821783.0
2006-05-10 02:15:00,100.97,101.0,100.909,100.92,1284782681.0
2006-05-10 02:30:00,100.97,100.99,100.93,100.96,1028640319.0
2006-05-10 02:45:00,100.955,101.023,100.936,101.005,796955662.0
2006-05-10 03:00:00,101.005,101.042,100.955,101.013,923705801.0
2006-05-10 03:15:00,101.02,101.02,100.877,100.905,881970166.0
2006-05-10 03:30:00,100.91,100.96,100.86,100.915,507033544.0
2006-05-10 03:45:00,100.9,100.935,100.892,100.895,575367711.0
2006-05-10 04:00:00,100.888,100.94,100.888,100.9,402003648.0
2006-05-10 04:15:00,100.9,100.99,100.9,100.97,594962743.0
2006-05-10 04:30:00,100.975,101.015,100.953,101.005,285962459.0
2006-05-10 04:45:00,101.01,101.057,100.957,100.993,371180927.0
2006-05-10 05:00:00,100.993,101.035,100.97,101.0,1149923983.0
2006-05-10 05:15:00,101.0,101.02,100.93,100.942,1194948889.0
2006-05-10 05:30:00,100.95,101.0,100.905,100.932,1157231217.0
2006-05-10 05:45:00,100.935,100.945,100.743,100.765,1126965560.0
2006-05-10 06:00:00,100.76,100.915,100.73,100.903,1450741850.0
2006-05-10 06:15:00,100.915,100.985,100.867,100.898,1051210607.0
2006-05-10 06:30:00,100.905,100.94,100.865,100.92,896397305.0
2006-05-10 06:45:00,100.92,100.935,100.857,100.908,1090021939.0
2006-05-10 07:00:00,100.91,100.94,100.847,100.85,1223967272.0
2006-05-10 07:15:00,100.865,100.885,100.79,100.84,891249833.0
2006-05-10 07:30:00,100.84,100.847,100.79,100.81,1107516921.0
2006-05-10 07:45:00,100.81,100.844,100.721,100.74,882210655.0
2006-05-10 08:00:00,100.75,100.795,100.695,100.75,1168219961.0
2006-05-10 08:15:00,100.76,100.8,100.71,100.74,1428014610.0
2006-05-10 08:30:00,100.735,100.79,100.605,100.665,1650507328.0
2006-05-10 08:45:00,100.665,100.7,100.515,100.673,1314735437.0
2006-05-10 09:00:00,100.677,100.82,100.605,100.82,981387400.0
2006-05-10 09:15:00,100.82,100.82,100.697,100.7,1691568286.0
2006-05-10 09:30:00,100.703,100.823,100.703,100.75,1460211936.0
2006-05-10 09:45:00,100.747,100.791,100.619,100.668,970927713.0
2006-05-10 10:00:00,100.665,100.705,100.593,100.593,1344953668.0
2006-05-10 10:15:00,100.605,100.72,100.605,100.68,1034323308.0
2006-05-10 10:30:00,100.672,100.692,100.583,100.62,1145289247.0
2006-05-10 10:45:00,100.613,100.624,100.44,100.463,1222198294.0
2006-05-10 11:00:00,100.465,100.525,100.395,100.495,1398609201.0
2006-05-10 11:15:00,100.493,100.5,100.29,100.305,1479224294.0
2006-05-10 11:30:00,100.31,100.342,100.205,100.315,1233878518.0
2006-05-10 11:45:00,100.315,100.382,100.288,100.355,1406245492.0
2006-05-10 12:00:00,100.355,100.375,100.168,100.235,1305917339.0
2006-05-10 12:15:00,100.225,100.255,100.139,100.185,1184905569.0
2006-05-10 12:30:00,100.19,100.327,100.18,100.325,1121633463.0
2006-05-10 12:45:00,100.33,100.33,100.23,100.23,1011069703.0
2006-05-10 13:00:00,100.23,100.365,100.175,100.365,1502809361.0
2006-05-10 13:15:00,100.362,100.51,100.312,100.45,1188273450.0
2006-05-10 13:30:00,100.455,100.536,100.405,100.51,831088066.0
2006-05-10 13:45:00,100.51,100.52,100.425,100.425,1561554822.0
2006-05-10 14:00:00,100.485,100.565,100.385,100.535,1170236745.0
2006-05-10 14:15:00,100.535,100.646,100.455,100.5,962715695.0
2006-05-10 14:30:00,100.503,100.525,100.397,100.45,940784683.0
2006-05-10 14:45:00,100.455,100.455,100.272,100.34,1063169639.0
2006-05-10 15:00:00,100.345,100.413,100.277,100.4,1422336596.0
2006-05-10 15:15:00,100.355,100.47,100.355,100.43,1012108282.0
2006-05-10 15:30:00,100.42,100.475,100.367,100.41,1364426190.0
2006-05-10 15:45:00,100.405,100.475,100.373,100.438,1315428012.0
2006-05-10 16:00:00,100.45,100.47,100.36,100.395,1149263063.0
2006-05-10 16:15:00,100.4,100.48,100.38,100.467,1174138870.0
2006-05-10 16:30:00,100.475,100.484,100.378,100.447,1001424885.0
2006-05-10 16:45:00,100.445,100.445,100.275,100.343,1223214686.0
2006-05-10 17:00:00,100.31,100.428,100.31,100.4,1431987872.0
2006-05-10 17:15:00,100.398,100.475,100.385,100.43,1301496950.0
2006-05-10 17:30:00,100.435,100.495,100.305,100.34,1538777395.0
2006-05-10 17:45:00,100.333,100.414,100.283,100.41,1293835268.0
2006-05-10 18:00:00,100.41,100.42,100.318,100.355,1467302359.0
2006-05-10 18:15:00,100.355,100.405,100.285,100.365,1346633494.0
2006-05-10 18:30:00,100.38,100.45,100.358,100.435,923995366.0
2006-05-10 18:45:00,100.43,100.448,100.304,100.32,1363750434.0
2006-05-10 19:00:00,100.313,100.35,100.21,100.315,1152379410.0
2006-05-10 19:15:00,100.31,100.32,100.203,100.28,1187985174.0
2006-05-10 19:30:00,100.27,100.346,100.225,100.325,1134929429.0
2006-05-10 19:45:00,100.335,100.335,100.265,100.295,1477917400.0
2006-05-10 20:00:00,100.295,100.37,100.19,100.245,1096383146.0
2006-05-10 20:15:00,100.24,100.355,100.21,100.355,1194372807.0
2006-05-10 20:30:00,100.36,100.41,100.15,100.187,1577045939.0
2006-05-10 20:45:00,100.18,100.2,100.03,100.085,1187175400.0
2006-05-10 21:00:00,100.085,100.185,100.005,100.123,851033555.0
2006-05-10 21:15:00,100.125,100.235,100.113,100.165,1208738815.0
2006-05-10 21:30:00,100.155,100.196,100.095,100.19,842203147.0
2006-05-10 21:45:00,100.188,100.215,100.105,100.13,1172941605.0
2006-05-10 22:00:00,100.12,100.5,100.117,100.42,1486355496.0
2006-05-10 22:15:00,100.417,100.417,100.258,100.32,1209417267.0
2006-05-10 22:30:00,100.31,100.395,100.242,100.343,1450125230.0
2006-05-10 22:45:00,100.345,100.435,100.293,100.41,773464416.0
2006-05-10 23:00:00,100.405,100.41,100.397,100.41,167949269.0
2006-05-10 23:30:00,100.41,100.41,100.28,100.31,1001799762.0
2006-05-10 23:45:00,100.305,100.42,100.275,100.395,770124941.0
2006-05-11 00:00:00,100.395,100.45,100.363,100.423,819978807.0
2006-05-11 00:15:00,100.43,100.495,100.42,100.47,870930249.0
2006-05-11 00:30:00,100.463,100.52,100.46,100.495,1387017193.0
2006-05-11 00:45:00,100.493,100.575,100.48,100.565,1176807038.0
2006-05-11 01:00:00,100.553,100.585,100.44,100.49,2163994233.0
2006-05-11 01:15:00,100.49,100.5,100.385,100.422,1725860500.0
2006-05-11 01:30:00,100.425,100.523,100.373,100.48,1839155026.0
2006-05-11 01:45:00,100.485,100.655,100.454,100.523,2044504128.0
2006-05-11 02:00:00,100.523,100.6,100.47,100.565,2081652763.0
2006-05-11 02:15:00,100.56,100.65,100.478,100.495,1868353494.0
2006-05-11 02:30:00,100.492,100.55,100.449,100.51,1741428673.0
2006-05-11 02:45:00,100.51,100.53,100.41,100.493,2101487138.0
2006-05-11 03:00:00,100.505,100.64,100.472,100.613,1161133608.0
2006-05-11 03:15:00,100.615,100.805,100.58,100.643,1377568129.0
2006-05-11 03:30:00,100.65,100.795,100.615,100.62,850461256.0
2006-05-11 03:45:00,100.613,100.619,100.545,100.575,853655115.0
2006-05-11 04:00:00,100.575,100.575,100.458,100.515,778421610.0
2006-05-11 04:15:00,100.52,100.61,100.505,100.56,1009489177.0
2006-05-11 04:30:00,100.51,100.594,100.455,100.48,1274097189.0
2006-05-11 04:45:00,100.48,100.555,100.46,100.555,1171147335.0
2006-05-11 05:00:00,100.56,100.575,100.512,100.565,754541580.0
2006-05-11 05:15:00,100.563,100.704,100.498,100.68,1418026182.0
2006-05-11 05:30:00,100.69,100.745,100.582,100.637,1198231859.0
2006-05-11 05:45:00,100.64,100.665,100.47,100.47,1460733708.0
2006-05-11 06:00:00,100.48,100.575,100.448,100.548,1200904173.0
2006-05-11 06:15:00,100.55,100.55,100.455,100.515,835042430.0
2006-05-11 06:30:00,100.525,100.561,100.5,100.525,1201080193.0
2006-05-11 06:45:00,100.523,100.655,100.482,100.655,830667724.0
2006-05-11 07:00:00,100.655,100.701,100.6,100.63,1228685245.0
2006-05-11 07:15:00,100.637,100.676,100.59,100.6,1553150690.0
2006-05-11 07:30:00,100.595,100.685,100.595,100.65,1149434688.0
2006-05-11 07:45:00,100.655,100.815,100.655,100.725,1106765038.0
2006-05-11 08:00:00,100.725,100.73,100.674,100.715,1472526589.0
2006-05-11 08:15:00,100.705,100.828,100.673,100.76,1111969887.0
2006-05-11 08:30:00,100.77,100.785,100.65,100.67,1178043851.0
2006-05-11 08:45:00,100.675,100.76,100.572,100.723,1147488157.0
2006-05-11 09:00:00,100.73,100.793,100.46,100.73,1368965306.0
2006-05-11 09:15:00,100.735,100.91,100.662,100.85,905187993.0
2006-05-11 09:30:00,100.835,100.89,100.465,100.525,1340191809.0
2006-05-11 09:45:00,100.525,100.625,100.47,100.62,1454470571.0
2006-05-11 10:00:00,100.61,100.68,100.565,100.603,1290508730.0
2006-05-11 10:15:00,100.61,100.773,100.566,100.735,1501348815.0
2006-05-11 10:30:00,100.73,100.75,100.625,100.698,1307334881.0
2006-05-11 10:45:00,100.7,100.74,100.666,100.67,1423341239.0
2006-05-11 11:00:00,100.693,100.698,100.615,100.695,1231367093.0
2006-05-11 11:15:00,100.697,100.713,100.62,100.685,990973442.0
2006-05-11 11:30:00,100.697,100.72,100.595,100.62,1150232719.0
2006-05-11 11:45:00,100.615,100.695,100.615,100.69,1188922051.0
2006-05-11 12:00:00,100.678,100.68,100.58,100.585,1364807152.0
2006-05-11 12:15:00,100.59,100.621,100.543,100.62,1335675645.0
2006-05-11 12:30:00,100.63,100.665,100.48,100.485,992620713.0
2006-05-11 12:45:00,100.53,100.6,100.49,100.575,1400548321.0
2006-05-11 13:00:00,100.57,100.687,100.569,100.625,1058941751.0
2006-05-11 13:15:00,100.62,100.7,100.56,100.623,943216105.0
2006-05-11 13:30:00,100.62,100.735,100.585,100.675,943265358.0
2006-05-11 13:45:00,100.675,100.725,100.62,100.665,1165434908.0
2006-05-11 14:00:00,100.605,100.67,100.594,100.66,1585891661.0
2006-05-11 14:15:00,100.66,100.748,100.566,100.635,832722503.0
2006-05-11 14:30:00,100.63,100.63,100.415,100.452,1218866548.0
2006-05-11 14:45:00,100.455,100.61,100.43,100.58,1529170817.0
2006-05-11 15:00:00,100.58,100.675,100.573,100.66,1035614843.0
2006-05-11 15:15:00,100.655,100.715,100.61,100.69,1149252781.0
2006-05-11 15:30:00,100.685,100.805,100.663,100.745,1249693805.0
2006-05-11 15:45:00,100.755,100.8,100.64,100.765,1312975546.0
2006-05-11 16:00:00,100.765,100.792,100.61,100.715,1426017943.0
2006-05-11 16:15:00,100.715,100.726,100.593,100.65,1201555033.0
2006-05-11 16:30:00,100.645,100.664,100.42,100.523,1501047402.0
2006-05-11 16:45:00,100.525,100.555,100.41,100.535,1417725612.0
2006-05-11 17:00:00,100.533,100.663,100.477,100.663,1235810649.0
2006-05-11 17:15:00,100.67,100.702,100.493,100.532,1148039516.0
2006-05-11 17:30:00,100.54,100.545,100.305,100.305,1020249554.0
2006-05-11 17:45:00,100.293,100.42,100.23,100.305,1335602536.0
2006-05-11 18:00:00,100.298,100.31,100.14,100.187,953506973.0
2006-05-11 18:15:00,100.19,100.297,100.151,100.223,1461028197.0
2006-05-11 18:30:00,100.22,100.3,100.17,100.22,1681654936.0
2006-05-11 18:45:00,100.22,100.29,100.175,100.207,978924829.0
2006-05-11 19:00:00,100.203,100.255,100.165,100.255,1333637754.0
2006-05-11 19:15:00,100.255,100.3,100.17,100.245,1668835217.0
2006-05-11 19:30:00,100.25,100.345,100.25,100.3,1438472557.0
2006-05-11 19:45:00,100.3,100.35,100.255,100.35,1153620939.0
2006-05-11 20:00:00,100.34,100.476,100.3,100.3,902408720.0
2006-05-11 20:15:00,100.3,100.36,100.29,100.35,998614221.0
2006-05-11 20:30:00,100.35,100.37,100.268,100.305,880054735.0
2006-05-11 20:45:00,100.29,100.35,100.263,100.28,1230200292.0
2006-05-11 21:00:00,100.278,100.402,100.214,100.38,1065961661.0
2006-05-11 21:15:00,100.38,100.405,100.27,100.305,878631713.0
2006-05-11 21:30:00,100.298,100.357,100.275,100.345,1056052908.0
2006-05-11 21:45:00,100.333,100.358,100.258,100.3,1467686335.0
2006-05-11 22:00:00,100.305,100.323,100.25,100.275,1134464376.0
2006-05-11 22:15:00,100.272,100.4,100.232,100.27,1192254769.0
2006-05-11 22:30:00,100.262,100.335,100.23,100.29,1168769864.0
2006-05-11 22:45:00,100.29,100.295,100.24,100.283,1127088213.0
2006-05-11 23:00:00,100.283,100.29,100.235,100.29,160618504.0
2006-05-12 00:30:00,100.29,100.29,100.232,100.25,70835768.0
2006-05-12 00:45:00,100.243,100.365,100.23,100.345,920851210.0
2006-05-12 01:00:00,100.345,100.383,100.165,100.175,774245461.0
2006-05-12 01:15:00,100.18,100.197,100.12,100.15,1039086389.0
2006-05-12 01:30:00,100.1,100.16,100.052,100.08,1284236495.0
2006-05-12 01:45:00,100.08,100.111,100.02,100.065,1204064863.0
2006-05-12 02:00:00,100.063,100.075,99.785,99.95,1154609694.0
2006-05-12 02:15:00,99.95,100.1,99.92,100.082,1141989734.0
2006-05-12 02:30:00,100.09,100.165,100.08,100.152,1180587323.0
2006-05-12 02:45:00,100.155,100.19,100.08,100.155,1189331029.0
2006-05-12 03:00:00,100.15,100.181,100.02,100.043,1438446989.0
2006-05-12 03:15:00,100.055,100.125,99.93,99.978,1046810784.0
2006-05-12 03:30:00,99.985,100.045,99.975,100.02,877250862.0
2006-05-12 03:45:00,100.02,100.063,99.942,100.028,1051912205.0
2006-05-12 04:00:00,100.03,100.06,99.99,100.04,1234392923.0
2006-05-12 04:15:00,100.055,100.114,99.99,100.09,869574866.0
2006-05-12 04:30:00,100.09,100.096,99.978,100.03,636758839.0
2006-05-12 04:45:00,100.03,100.06,99.995,100.03,456070071.0
2006-05-12 05:00:00,100.04,100.085,99.975,100.02,1139485708.0
2006-05-12 05:15:00,100.03,100.035,99.995,100.02,1413589892.0
2006-05-12 05:30:00,100.015,100.03,99.964,100.025,1687360406.0
2006-05-12 05:45:00,100.025,100.04,99.975,99.983,1316352465.0
2006-05-12 06:00:00,99.987,100.015,99.895,99.96,967236093.0
2006-05-12 06:15:00,99.96,99.985,99.905,99.93,1651940335.0
2006-05-12 06:30:00,99.933,99.965,99.89,99.93,1403319329.0
2006-05-12 06:45:00,99.927,99.95,99.864,99.908,957197457.0
2006-05-12 07:00:00,99.915,99.959,99.905,99.933,1307171846.0
2006-05-12 07:15:00,99.945,100.03,99.93,99.95,1003625881.0
2006-05-12 07:30:00,99.942,100.0,99.895,99.95,1147567589.0
2006-05-12 07:45:00,99.943,100.027,99.895,100.013,1249546397.0
2006-05-12 08:00:00,100.015,100.06,99.911,99.935,1416409264.0
2006-05-12 08:15:00,99.933,99.95,99.755,99.835,1494626770.0
2006-05-12 08:30:00,99.84,99.938,99.813,99.825,1252761949.0
2006-05-12 08:45:00,99.825,99.93,99.752,99.855,1440680647.0
2006-05-12 09:00:00,99.855,99.92,99.794,99.835,1334737500.0
2006-05-12 09:15:00,99.825,99.88,99.6,99.695,1237528134.0
2006-05-12 09:30:00,99.71,99.76,99.531,99.695,1179478626.0
2006-05-12 09:45:00,99.7,99.725,99.565,99.58,1016338989.0
2006-05-12 10:00:00,99.58,99.63,99.505,99.585,1556415669.0
2006-05-12 10:15:00,99.582,99.72,99.5,99.5,1196288436.0
2006-05-12 10:30:00,99.505,99.56,99.44,99.49,844276081.0
2006-05-12 10:45:00,99.49,99.55,99.375,99.375,1594721393.0
2006-05-12 11:00:00,99.435,99.493,99.335,99.395,1186757649.0
2006-05-12 11:15:00,99.385,99.441,99.23,99.23,924689576.0
2006-05-12 11:30:00,99.233,99.262,99.085,99.24,956708405.0
2006-05-12 11:45:00,99.245,99.455,99.225,99.41,1035325691.0
2006-05-12 12:00:00,99.415,99.49,99.31,99.49,1384158046.0
2006-05-12 12:15:00,99.445,99.526,99.37,99.51,990686345.0
2006-05-12 12:30:00,99.5,99.585,99.325,99.33,1353937882.0
2006-05-12 12:45:00,99.325,99.45,99.325,99.388,1335772001.0
2006-05-12 13:00:00,99.4,99.44,99.297,99.345,1182276934.0
2006-05-12 13:15:00,99.35,99.447,99.28,99.447,1138867000.0
2006-05-12 13:30:00,99.455,99.49,99.405,99.447,975379322.0
2006-05-12 13:45:00,99.435,99.537,99.38,99.523,1251334366.0
2006-05-12 14:00:00,99.5,99.607,99.445,99.56,1415391056.0
2006-05-12 14:15:00,99.568,99.66,99.335,99.42,1318881474.0
2006-05-12 14:30:00,99.425,99.425,99.253,99.27,1492129354.0
2006-05-12 14:45:00,99.263,99.563,99.23,99.49,1266343832.0
2006-05-12 15:00:00,99.5,99.7,99.43,99.695,1383715385.0
2006-05-12 15:15:00,99.695,99.765,99.585,99.705,1297265159.0
2006-05-12 15:30:00,99.72,99.75,99.59,99.595,905837356.0
2006-05-12 15:45:00,99.59,99.635,99.498,99.61,1390282805.0
2006-05-12 16:00:00,99.603,99.645,99.44,99.515,1168062437.0
2006-05-12 16:15:00,99.51,99.83,99.51,99.83,1163299547.0
2006-05-12 16:30:00,99.82,100.005,99.72,99.815,1118487526.0
2006-05-12 16:45:00,99.825,99.94,99.795,99.845,1501354540.0
2006-05-12 17:00:00,99.845,99.93,99.734,99.735,1127626767.0
2006-05-12 17:15:00,99.73,99.755,99.59,99.645,1164925557.0
2006-05-12 17:30:00,99.65,99.675,99.5,99.547,1590650498.0
2006-05-12 17:45:00,99.54,99.66,99.505,99.635,1220216379.0
2006-05-12 18:00:00,99.635,99.7,99.565,99.603,818175985.0
2006-05-12 18:15:00,99.605,99.689,99.555,99.595,1172917474.0
2006-05-12 18:30:00,99.585,99.593,99.48,99.55,871827334.0
2006-05-12 18:45:00,99.548,99.62,99.476,99.53,1215616023.0
2006-05-12 19:00:00,99.51,99.563,99.42,99.45,1481789184.0
2006-05-12 19:15:00,99.447,99.481,99.392,99.41,1198735768.0
2006-05-12 19:30:00,99.4,99.479,99.393,99.463,1489594052.0
2006-05-12 19:45:00,99.465,99.475,99.33,99.38,753023824.0
2006-05-12 20:00:00,99.375,99.39,99.32,99.37,1186716157.0
2006-05-12 20:15:00,99.37,99.37,99.265,99.27,1253331072.0
2006-05-12 20:30:00,99.32,99.355,99.29,99.31,1010996148.0
2006-05-12 20:45:00,99.305,99.31,99.207,99.225,776671587.0
2006-05-12 21:00:00,99.215,99.285,99.2,99.253,881237521.0
2006-05-12 21:15:00,99.26,99.29,99.24,99.26,836031545.0
2006-05-12 21:30:00,99.253,99.27,99.135,99.165,1398131445.0
2006-05-12 21:45:00,99.163,99.175,99.102,99.165,1181725231.0
2006-05-12 22:00:00,99.153,99.257,99.147,99.2,2159854453.0
2006-05-12 22:15:00,99.2,99.201,99.105,99.182,1779393968.0
2006-05-12 22:30:00,99.185,99.21,99.095,99.13,1875508085.0
2006-05-12 22:45:00,99.135,99.155,99.055,99.103,2113623308.0
2006-05-14 23:00:00,99.103,99.115,99.055,99.1,903989231.0
2006-05-14 23:15:00,99.107,99.115,99.06,99.11,536802576.0
2006-05-14 23:30:00,99.105,99.115,99.095,99.11,536080803.0
2006-05-14 23:45:00,99.115,99.115,98.838,98.84,1121948742.0
2006-05-15 00:00:00,98.84,98.855,98.8,98.843,1552812350.0
2006-05-15 00:15:00,98.855,98.855,98.795,98.838,989628037.0
2006-05-15 00:30:00,98.845,98.855,98.835,98.85,878780918.0
2006-05-15 00:45:00,98.85,98.855,98.795,98.848,1066840493.0
2006-05-15 01:00:00,98.85,98.85,98.75,98.78,1271559044.0
2006-05-15 01:15:00,98.795,98.867,98.753,98.83,940778154.0
2006-05-15 01:30:00,98.83,98.87,98.779,98.81,1045818924.0
2006-05-15 01:45:00,98.815,98.93,98.81,98.92,1214081025.0
2006-05-15 02:00:00,98.92,99.04,98.88,98.895,1246133490.0
2006-05-15 02:15:00,98.89,99.0,98.89,98.95,1077673309.0
2006-05-15 02:30:00,98.95,98.991,98.87,98.985,945612246.0
2006-05-15 02:45:00,98.97,99.0,98.952,99.0,1268782453.0
2006-05-15 03:00:00,98.998,98.998,98.843,98.9,1075551810.0
2006-05-15 03:15:00,98.9,98.915,98.525,98.545,890312857.0
2006-05-15 03:30:00,98.548,98.82,98.542,98.795,981757862.0
2006-05-15 03:45:00,98.783,98.81,98.709,98.74,1515845629.0
2006-05-15 04:00:00,98.74,98.74,98.595,98.665,1140847014.0
2006-05-15 04:15:00,98.66,98.73,98.646,98.685,548070139.0
2006-05-15 04:30:00,98.69,98.7,98.6,98.627,542067754.0
2006-05-15 04:45:00,98.62,98.62,98.48,98.503,780210196.0
2006-05-15 05:00:00,98.503,98.575,98.455,98.575,2108100641.0
2006-05-15 05:15:00,98.57,98.596,98.52,98.575,1866484128.0
2006-05-15 05:30:00,98.572,98.619,98.535,98.59,1847165248.0
2006-05-15 05:45:00,98.59,98.615,98.53,98.603,2167203440.0
2006-05-15 06:00:00,98.615,98.703,98.587,98.703,1193204247.0
2006-05-15 06:15:00,98.705,98.73,98.595,98.643,1394826543.0
2006-05-15 06:30:00,98.65,98.685,98.625,98.66,835000576.0
2006-05-15 06:45:00,98.653,98.695,98.588,98.685,865084735.0
2006-05-15 07:00:00,98.685,98.805,98.66,98.765,793230895.0
2006-05-15 07:15:00,98.77,98.792,98.68,98.76,975948341.0
2006-05-15 07:30:00,98.71,98.76,98.66,98.74,1245816011.0
2006-05-15 07:45:00,98.74,98.8,98.717,98.765,1211716559.0
2006-05-15 08:00:00,98.77,98.879,98.77,98.815,743785072.0
2006-05-15 08:15:00,98.813,98.915,98.74,98.74,1500368862.0
2006-05-15 08:30:00,98.75,98.825,98.683,98.727,1216865809.0
2006-05-15 08:45:00,98.73,98.73,98.58,98.58,1465292476.0
2006-05-15 09:00:00,98.59,98.59,98.477,98.508,1196059039.0
2006-05-15 09:15:00,98.51,98.57,98.459,98.545,915178314.0
2006-05-15 09:30:00,98.555,98.568,98.365,98.415,1174126970.0
2006-05-15 09:45:00,98.413,98.505,98.345,98.505,819464998.0
2006-05-15 10:00:00,98.505,98.84,98.47,98.71,1178977177.0
2006-05-15 10:15:00,98.717,99.05,98.717,98.92,1567569664.0
2006-05-15 10:30:00,98.915,98.975,98.8,98.8,1161837646.0
2006-05-15 10:45:00,98.805,98.92,98.74,98.865,1140625438.0
2006-05-15 11:00:00,98.865,98.865,98.7,98.795,1463135288.0
2006-05-15 11:15:00,98.785,98.82,98.635,98.66,1113928029.0
2006-05-15 11:30:00,98.67,98.695,98.485,98.52,1169771565.0
2006-05-15 11:45:00,98.525,98.55,98.26,98.503,1176910590.0
2006-05-15 12:00:00,98.51,98.76,98.51,98.59,1398500176.0
2006-05-15 12:15:00,98.585,98.76,98.545,98.74,895317069.0
2006-05-15 12:30:00,98.725,98.808,98.64,98.765,1277079954.0
2006-05-15 12:45:00,98.765,98.78,98.63,98.72,1346082517.0
2006-05-15 13:00:00,98.71,98.825,98.676,98.773,1281136361.0
2006-05-15 13:15:00,98.78,98.865,98.7,98.835,1548945405.0
2006-05-15 13:30:00,98.83,98.835,98.698,98.698,1327076090.0
2006-05-15 13:45:00,98.7,98.74,98.655,98.68,1444397329.0
2006-05-15 14:00:00,98.703,98.86,98.65,98.725,1224895361.0
2006-05-15 14:15:00,98.727,98.79,98.655,98.725,974507387.0
2006-05-15 14:30:00,98.717,98.803,98.655,98.79,1109146348.0
2006-05-15 14:45:00,98.785,98.845,98.72,98.73,1205570919.0
2006-05-15 15:00:00,98.718,98.815,98.643,98.815,1336423346.0
2006-05-15 15:15:00,98.82,98.96,98.745,98.88,1341293080.0
2006-05-15 15:30:00,98.89,98.925,98.675,98.675,978077892.0
2006-05-15 15:45:00,98.72,98.925,98.705,98.925,1356382762.0
2006-05-15 16:00:00,98.92,99.03,98.815,98.855,1040391324.0
2006-05-15 16:15:00,98.85,98.935,98.795,98.843,946889312.0
2006-05-15 16:30:00,98.84,98.95,98.829,98.935,919678336.0
2006-05-15 16:45:00,98.935,99.055,98.9,98.945,1203675022.0
2006-05-15 17:00:00,98.885,98.975,98.72,98.84,1611925767.0
2006-05-15 17:15:00,98.84,98.96,98.83,98.925,848908037.0
2006-05-15 17:30:00,98.92,99.028,98.797,98.812,1177816735.0
2006-05-15 17:45:00,98.815,98.911,98.73,98.87,1570491229.0
2006-05-15 18:00:00,98.87,98.968,98.87,98.94,1020076291.0
2006-05-15 18:15:00,98.935,98.98,98.825,98.86,1160169497.0
2006-05-15 18:30:00,98.855,98.9,98.802,98.855,1209916528.0
2006-05-15 18:45:00,98.865,99.095,98.808,99.025,1324120415.0
2006-05-15 19:00:00,99.025,99.121,98.925,99.015,1463372635.0
2006-05-15 19:15:00,99.015,99.055,98.95,99.0,1225630761.0
2006-05-15 19:30:00,98.995,99.05,98.887,98.923,1511903560.0
2006-05-15 19:45:00,98.925,99.016,98.872,98.995,1388315110.0
2006-05-15 20:00:00,98.993,99.01,98.845,98.873,1248140614.0
2006-05-15 20:15:00,98.88,98.898,98.835,98.872,1137147309.0
2006-05-15 20:30:00,98.88,98.935,98.82,98.865,990210351.0
2006-05-15 20:45:00,98.853,98.941,98.832,98.925,1349132995.0
2006-05-15 21:00:00,98.918,99.005,98.887,98.977,970682073.0
2006-05-15 21:15:00,98.98,99.012,98.917,98.993,1352616016.0
2006-05-15 21:30:00,98.99,99.075,98.957,99.07,1631996480.0
2006-05-15 21:45:00,99.07,99.08,99.007,99.057,943298749.0
2006-05-15 22:00:00,99.053,99.145,99.015,99.145,1273677162.0
2006-05-15 22:15:00,99.145,99.24,99.107,99.235,1662221411.0
2006-05-15 22:30:00,99.24,99.295,99.215,99.23,1415381452.0
2006-05-15 22:45:00,99.22,99.27,99.169,99.27,1169874370.0
2006-05-15 23:00:00,99.26,99.27,99.26,99.262,168247384.0
2006-05-15 23:15:00,99.275,99.275,99.257,99.27,276882612.0
2006-05-15 23:30:00,99.27,99.275,99.145,99.195,869965168.0
2006-05-15 23:45:00,99.18,99.27,99.13,99.2,1238923942.0
2006-05-16 00:00:00,99.198,99.445,99.179,99.36,1013650557.0
2006-05-16 00:15:00,99.36,99.37,99.268,99.275,869797089.0
2006-05-16 00:30:00,99.268,99.285,99.225,99.285,1058071531.0
2006-05-16 00:45:00,99.273,99.37,99.23,99.35,1454377834.0
2006-05-16 01:00:00,99.355,99.355,99.154,99.155,1162299372.0
2006-05-16 01:15:00,99.152,99.21,99.098,99.16,1158233717.0
2006-05-16 01:30:00,99.152,99.4,99.147,99.34,1138700237.0
2006-05-16 01:45:00,99.34,99.34,99.222,99.303,1140938901.0
2006-05-16 02:00:00,99.293,99.325,99.185,99.24,1101009076.0
2006-05-16 02:15:00,99.25,99.3,99.02,99.052,1113175123.0
2006-05-16 02:30:00,99.06,99.12,99.02,99.092,1149639922.0
2006-05-16 02:45:00,99.095,99.15,99.075,99.145,1148560437.0
2006-05-16 03:00:00,99.14,99.264,99.095,99.173,1428417170.0
2006-05-16 03:15:00,99.185,99.26,99.085,99.118,1067053910.0
2006-05-16 03:30:00,99.125,99.145,99.03,99.06,891083411.0
2006-05-16 03:45:00,99.06,99.06,98.94,99.018,994317846.0
2006-05-16 04:00:00,99.02,99.058,98.99,99.04,1228521890.0
2006-05-16 04:15:00,99.055,99.091,99.024,99.05,880922588.0
2006-05-16 04:30:00,99.05,99.061,98.98,99.055,591984680.0
2006-05-16 04:45:00,99.05,99.09,99.01,99.08,422799775.0
2006-05-16 05:00:00,99.09,99.09,98.981,99.02,1212745819.0
2006-05-16 05:15:00,99.03,99.033,98.917,98.96,1430413383.0
2006-05-16 05:30:00,98.945,98.968,98.87,98.885,1613416662.0
2006-05-16 05:45:00,98.885,98.922,98.81,98.823,1294396249.0
2006-05-16 06:00:00,98.817,98.94,98.817,98.92,917136864.0
2006-05-16 06:15:00,98.92,98.927,98.86,98.89,1617826039.0
2006-05-16 06:30:00,98.893,98.956,98.875,98.92,1338457739.0
2006-05-16 06:45:00,98.917,98.95,98.785,98.838,980893585.0
2006-05-16 07:00:00,98.845,98.86,98.685,98.713,1358342444.0
2006-05-16 07:15:00,98.725,98.735,98.645,98.71,987143726.0
2006-05-16 07:30:00,98.702,98.76,98.645,98.67,1154536888.0
2006-05-16 07:45:00,98.663,98.767,98.64,98.673,1273688253.0
2006-05-16 08:00:00,98.675,98.92,98.657,98.815,1390448980.0
2006-05-16 08:15:00,98.813,98.897,98.765,98.825,1551809237.0
2006-05-16 08:30:00,98.83,98.841,98.725,98.725,1255669905.0
2006-05-16 08:45:00,98.725,98.81,98.705,98.765,1471767016.0
2006-05-16 09:00:00,98.765,98.882,98.722,98.785,1334416590.0
2006-05-16 09:15:00,98.773,98.955,98.768,98.925,1224984993.0
2006-05-16 09:30:00,98.93,99.02,98.898,98.935,1142347135.0
2006-05-16 09:45:00,98.94,98.975,98.7,98.8,1006637384.0
2006-05-16 10:00:00,98.8,98.84,98.754,98.805,1579906824.0
2006-05-16 10:15:00,98.802,98.855,98.725,98.75,1207216592.0
2006-05-16 10:30:00,98.755,98.835,98.635,98.64,829588019.0
2006-05-16 10:45:00,98.64,98.88,98.64,98.795,1640569446.0
2006-05-16 11:00:00,98.855,98.97,98.77,98.825,1178684725.0
2006-05-16 11:15:00,98.825,98.875,98.695,98.72,922272122.0
2006-05-16 11:30:00,98.723,98.777,98.695,98.71,941234459.0
2006-05-16 11:45:00,98.715,98.835,98.671,98.81,1041429188.0
2006-05-16 12:00:00,98.815,98.855,98.758,98.84,1377412493.0
2006-05-16 12:15:00,98.795,98.95,98.793,98.88,978433705.0
2006-05-16 12:30:00,98.87,98.93,98.785,98.93,1356998323.0
2006-05-16 12:45:00,98.925,99.02,98.921,98.998,1288061767.0
2006-05-16 13:00:00,99.01,99.015,98.887,98.945,1248771891.0
2006-05-16 13:15:00,98.95,99.01,98.925,98.947,1126108990.0
2006-05-16 13:30:00,98.955,99.0,98.92,98.937,964504784.0
2006-05-16 13:45:00,98.935,98.95,98.875,98.913,1214716630.0
2006-05-16 14:00:00,98.89,99.03,98.89,99.03,1482915623.0
2006-05-16 14:15:00,99.028,99.075,98.973,99.05,1359345795.0
2006-05-16 14:30:00,99.055,99.175,98.877,99.07,1557861746.0
2006-05-16 14:45:00,99.063,99.165,99.04,99.09,1294756920.0
2006-05-16 15:00:00,99.11,99.2,98.97,99.035,1329390034.0
2006-05-16 15:15:00,99.035,99.16,99.027,99.085,1251938154.0
2006-05-16 15:30:00,99.1,99.22,99.055,99.195,907658416.0
2006-05-16 15:45:00,99.19,99.236,99.055,99.09,1411535686.0
2006-05-16 16:00:00,99.083,99.11,99.013,99.055,1154841771.0
2006-05-16 16:15:00,99.05,99.13,99.018,99.08,1144453936.0
2006-05-16 16:30:00,99.07,99.07,98.995,99.025,1104339103.0
2006-05-16 16:45:00,99.035,99.13,99.005,99.055,1438533655.0
2006-05-16 17:00:00,99.055,99.115,98.995,99.085,1141164598.0
2006-05-16 17:15:00,99.08,99.08,98.97,98.985,1190127855.0
2006-05-16 17:30:00,98.99,99.047,98.912,98.937,1588136338.0
2006-05-16 17:45:00,98.93,99.035,98.93,99.015,1193151951.0
2006-05-16 18:00:00,99.015,99.129,99.007,99.063,808378471.0
2006-05-16 18:15:00,99.065,99.145,99.05,99.125,1208038822.0
2006-05-16 18:30:00,99.115,99.203,99.093,99.15,927152087.0
2006-05-16 18:45:00,99.148,99.175,99.09,99.09,1208196298.0
2006-05-16 19:00:00,99.08,99.137,99.055,99.09,1428550704.0
2006-05-16 19:15:00,99.087,99.125,99.017,99.11,1203859673.0
2006-05-16 19:30:00,99.1,99.16,99.058,99.093,1500514617.0
2006-05-16 19:45:00,99.095,99.1,99.007,99.06,740989072.0
2006-05-16 20:00:00,99.055,99.07,98.991,99.02,1187738899.0
2006-05-16 20:15:00,99.02,99.031,98.91,98.91,1214583996.0
2006-05-16 20:30:00,98.96,99.0,98.89,98.985,971621595.0
2006-05-16 20:45:00,98.985,99.095,98.985,99.075,754233868.0
2006-05-16 21:00:00,99.075,99.08,99.018,99.053,839383994.0
2006-05-16 21:15:00,99.06,99.063,98.99,98.99,814272897.0
2006-05-16 21:30:00,98.983,99.033,98.94,99.025,1413933313.0
2006-05-16 21:45:00,99.023,99.057,98.993,99.035,1172948132.0
2006-05-16 22:00:00,99.023,99.105,99.014,99.093,2165631338.0
2006-05-16 22:15:00,99.1,99.165,99.08,99.152,1879395133.0
2006-05-16 22:30:00,99.155,99.155,99.055,99.12,1816347560.0
2006-05-16 22:45:00,99.125,99.17,99.051,99.133,2159127425.0
2006-05-16 23:00:00,99.133,99.145,99.13,99.135,26225261.0
2006-05-16 23:45:00,99.135,99.145,99.085,99.13,949427115.0
2006-05-17 00:00:00,99.13,99.145,99.09,99.133,1493475624.0
2006-05-17 00:15:00,99.145,99.145,98.955,98.998,974510466.0
2006-05-17 00:30:00,99.005,99.03,98.965,99.03,885282205.0
2006-05-17 00:45:00,99.02,99.134,98.975,99.118,1072525290.0
2006-05-17 01:00:00,99.12,99.13,99.0,99.04,1276262635.0
2006-05-17 01:15:00,99.055,99.13,98.989,99.12,909398823.0
2006-05-17 01:30:00,99.12,99.175,99.083,99.15,1086418565.0
2006-05-17 01:45:00,99.155,99.165,99.085,99.12,1271119474.0
2006-05-17 02:00:00,99.12,99.145,98.965,98.995,1268333248.0
2006-05-17 02:15:00,98.99,99.025,98.805,98.87,1098047453.0
2006-05-17 02:30:00,98.87,98.965,98.83,98.915,909602843.0
2006-05-17 02:45:00,98.9,98.965,98.815,98.94,1242996152.0
2006-05-17 03:00:00,98.938,98.955,98.802,98.83,1043156728.0
2006-05-17 03:15:00,98.83,98.895,98.815,98.865,894519733.0
2006-05-17 03:30:00,98.858,98.935,98.815,98.935,984890562.0
2006-05-17 03:45:00,98.923,98.951,98.855,98.87,1392132399.0
2006-05-17 04:00:00,98.87,99.008,98.855,98.945,992892636.0
2006-05-17 04:15:00,98.95,98.99,98.935,98.943,388025291.0
2006-05-17 04:30:00,98.953,98.955,98.895,98.915,725095894.0
2006-05-17 04:45:00,98.915,98.915,98.833,98.833,305049995.0
2006-05-17 05:00:00,98.833,98.845,98.76,98.805,2193999742.0
2006-05-17 05:15:00,98.81,98.86,98.77,98.835,1811087141.0
2006-05-17 05:30:00,98.832,98.9,98.795,98.88,1870856882.0
2006-05-17 05:45:00,98.873,98.915,98.844,98.893,2181819193.0
2006-05-17 06:00:00,98.905,98.905,98.84,98.843,1216908771.0
2006-05-17 06:15:00,98.845,98.875,98.81,98.843,1404351897.0
2006-05-17 06:30:00,98.85,98.876,98.82,98.87,832698260.0
2006-05-17 06:45:00,98.863,98.945,98.835,98.945,838109099.0
2006-05-17 07:00:00,98.945,98.968,98.855,98.895,746102990.0
2006-05-17 07:15:00,98.9,98.922,98.82,98.86,907988136.0
2006-05-17 07:30:00,98.81,98.945,98.81,98.92,1146594482.0
2006-05-17 07:45:00,98.92,98.97,98.89,98.905,1124500545.0
2006-05-17 08:00:00,98.91,98.947,98.824,98.885,732910226.0
2006-05-17 08:15:00,98.883,98.915,98.804,98.88,1530368940.0
2006-05-17 08:30:00,98.89,98.995,98.85,98.857,1237412547.0
2006-05-17 08:45:00,98.86,98.915,98.83,98.87,1428210981.0
2006-05-17 09:00:00,98.88,98.91,98.54,98.598,1203285804.0
2006-05-17 09:15:00,98.6,98.74,98.56,98.685,950944194.0
2006-05-17 09:30:00,98.685,98.741,98.685,98.715,1213311586.0
2006-05-17 09:45:00,98.713,98.775,98.649,98.715,803104808.0
2006-05-17 10:00:00,98.715,98.79,98.644,98.76,1182512575.0
2006-05-17 10:15:00,98.767,98.8,98.686,98.75,1634464246.0
2006-05-17 10:30:00,98.745,98.795,98.71,98.75,1181369562.0
2006-05-17 10:45:00,98.755,98.81,98.702,98.745,1122103786.0
2006-05-17 11:00:00,98.745,98.79,98.69,98.705,1434186948.0
2006-05-17 11:15:00,98.695,98.815,98.65,98.78,1090912075.0
2006-05-17 11:30:00,98.79,98.79,98.695,98.75,1139882585.0
2006-05-17 11:45:00,98.755,98.8,98.704,98.713,1156492660.0
2006-05-17 12:00:00,98.72,98.758,98.65,98.75,1430872949.0
2006-05-17 12:15:00,98.755,98.908,98.72,98.87,888308871.0
2006-05-17 12:30:00,98.855,98.887,98.755,98.755,1220075913.0
2006-05-17 12:45:00,98.755,98.93,98.688,98.93,1391913724.0
2006-05-17 13:00:00,98.92,99.022,98.92,98.983,1316152824.0
2006-05-17 13:15:00,98.99,98.991,98.92,98.985,1539670286.0
2006-05-17 13:30:00,98.98,98.98,98.775,98.918,1373928517.0
2006-05-17 13:45:00,98.92,98.99,98.85,98.85,1490144592.0
2006-05-17 14:00:00,98.873,99.002,98.86,98.985,1215126142.0
2006-05-17 14:15:00,98.987,99.107,98.975,99.015,958955547.0
2006-05-17 14:30:00,99.007,99.095,98.805,98.87,1134001805.0
2006-05-17 14:45:00,98.865,99.055,98.823,98.91,1295424292.0
2006-05-17 15:00:00,98.898,99.2,98.898,99.145,1305871764.0
2006-05-17 15:15:00,99.15,99.165,98.71,98.79,1331592574.0
2006-05-17 15:30:00,98.79,98.93,98.72,98.765,968735076.0
2006-05-17 15:45:00,98.81,98.915,98.73,98.825,1358659877.0
2006-05-17 16:00:00,98.83,99.055,98.83,98.965,1035958971.0
2006-05-17 16:15:00,98.96,99.2,98.932,99.043,937380686.0
2006-05-17 16:30:00,99.04,99.16,98.945,99.025,931565812.0
2006-05-17 16:45:00,99.025,99.072,98.93,98.995,1158478072.0
2006-05-17 17:00:00,98.935,99.045,98.86,98.98,1638702889.0
2006-05-17 17:15:00,98.98,99.175,98.943,99.175,831044195.0
2006-05-17 17:30:00,99.17,99.22,99.038,99.062,1192927095.0
2006-05-17 17:45:00,99.065,99.45,99.025,99.45,1574486660.0
2006-05-17 18:00:00,99.455,99.547,99.249,99.32,985061221.0
2006-05-17 18:15:00,99.315,99.363,99.25,99.33,1123379460.0
2006-05-17 18:30:00,99.325,99.385,99.22,99.253,1229165021.0
2006-05-17 18:45:00,99.265,99.315,99.198,99.235,1331150334.0
2006-05-17 19:00:00,99.235,99.325,99.23,99.235,1496125048.0
2006-05-17 19:15:00,99.235,99.315,99.127,99.26,1290250912.0
2006-05-17 19:30:00,99.255,99.38,99.235,99.373,1632682117.0
2006-05-17 19:45:00,99.375,99.4,99.318,99.385,1395876075.0
2006-05-17 20:00:00,99.383,99.511,99.373,99.493,1271541707.0
2006-05-17 20:15:00,99.5,99.703,99.492,99.642,1149810752.0
2006-05-17 20:30:00,99.65,100.02,99.65,99.925,978820512.0
2006-05-17 20:45:00,99.913,99.913,99.672,99.675,1382052773.0
2006-05-17 21:00:00,99.668,99.72,99.515,99.547,1007929858.0
2006-05-17 21:15:00,99.55,99.59,99.5,99.583,1325544265.0
2006-05-17 21:30:00,99.58,99.65,99.555,99.63,1570068091.0
2006-05-17 21:45:00,99.63,99.647,99.54,99.557,911278482.0
2006-05-17 22:00:00,99.553,99.611,99.507,99.585,1273687781.0
2006-05-17 22:15:00,99.585,99.664,99.56,99.635,1658729815.0
2006-05-17 22:30:00,99.64,99.65,99.58,99.61,1416857786.0
2006-05-17 22:45:00,99.6,99.64,99.552,99.59,1211117057.0
2006-05-17 23:00:00,99.58,99.59,99.58,99.582,155294615.0
2006-05-17 23:15:00,99.595,99.595,99.58,99.59,124211017.0
2006-05-17 23:30:00,99.59,99.631,99.528,99.565,869792147.0
2006-05-17 23:45:00,99.55,99.68,99.535,99.62,1228182908.0
2006-05-18 00:00:00,99.618,99.74,99.591,99.68,983456688.0
2006-05-18 00:15:00,99.68,99.705,99.535,99.535,936429590.0
2006-05-18 00:30:00,99.528,99.533,99.387,99.425,965518269.0
2006-05-18 00:45:00,99.413,99.442,99.355,99.4,1412856263.0
2006-05-18 01:00:00,99.405,99.465,99.38,99.455,1173769388.0
2006-05-18 01:15:00,99.452,99.452,99.365,99.42,1168947717.0
2006-05-18 01:30:00,99.412,99.61,99.41,99.6,1120944587.0
2006-05-18 01:45:00,99.6,99.656,99.463,99.463,1104504393.0
2006-05-18 02:00:00,99.463,99.463,99.28,99.35,1083830380.0
2006-05-18 02:15:00,99.35,99.42,99.142,99.162,1155306902.0
2006-05-18 02:30:00,99.17,99.247,99.114,99.182,1160147275.0
2006-05-18 02:45:00,99.185,99.3,99.184,99.27,1083514924.0
2006-05-18 03:00:00,99.27,99.3,99.2,99.243,1405622632.0
2006-05-18 03:15:00,99.255,99.255,99.175,99.228,995425257.0
2006-05-18 03:30:00,99.235,99.27,99.125,99.15,934898221.0
2006-05-18 03:45:00,99.15,99.256,99.106,99.208,991676977.0
2006-05-18 04:00:00,99.21,99.255,99.18,99.21,1187515937.0
2006-05-18 04:15:00,99.225,99.267,99.169,99.25,868419896.0
2006-05-18 04:30:00,99.25,99.275,99.117,99.15,1051691189.0
2006-05-18 04:45:00,99.155,99.213,99.138,99.19,1249266667.0
2006-05-18 05:00:00,99.2,99.255,99.182,99.23,1183208633.0
2006-05-18 05:15:00,99.24,99.242,99.165,99.23,1465058834.0
2006-05-18 05:30:00,99.225,99.25,99.15,99.155,1660086322.0
2006-05-18 05:45:00,99.155,99.18,99.13,99.133,1296781110.0
2006-05-18 06:00:00,99.137,99.212,99.115,99.17,931606903.0
2006-05-18 06:15:00,99.17,99.171,99.117,99.15,1587960356.0
2006-05-18 06:30:00,99.153,99.167,99.075,99.12,1373853404.0
2006-05-18 06:45:00,99.117,99.155,99.045,99.138,1016030300.0
2006-05-18 07:00:00,99.145,99.205,99.135,99.193,1382276153.0
2006-05-18 07:15:00,99.205,99.241,99.185,99.23,979582246.0
2006-05-18 07:30:00,99.222,99.24,99.165,99.21,1146466117.0
2006-05-18 07:45:00,99.203,99.295,99.198,99.253,1324916580.0
2006-05-18 08:00:00,99.255,99.353,99.255,99.285,1386555333.0
2006-05-18 08:15:00,99.283,99.308,99.222,99.305,1715248865.0
2006-05-18 08:30:00,99.31,99.34,99.27,99.275,1308431297.0
2006-05-18 08:45:00,99.275,99.305,99.184,99.295,1492845494.0
2006-05-18 09:00:00,99.295,99.33,99.224,99.325,1332704807.0
2006-05-18 09:15:00,99.313,99.345,99.256,99.295,1229375236.0
2006-05-18 09:30:00,99.3,99.343,99.255,99.325,1145381938.0
2006-05-18 09:45:00,99.33,99.345,99.259,99.275,998503601.0
2006-05-18 10:00:00,99.27,99.348,99.195,99.325,1529782050.0
2006-05-18 10:15:00,99.322,99.425,99.249,99.28,1200164875.0
2006-05-18 10:30:00,99.285,99.285,99.125,99.24,835966510.0
2006-05-18 10:45:00,99.24,99.295,99.15,99.215,1620522380.0
2006-05-18 11:00:00,99.275,99.485,99.275,99.435,1153404560.0
2006-05-18 11:15:00,99.435,99.466,99.357,99.42,952606392.0
2006-05-18 11:30:00,99.413,99.46,99.39,99.41,950009979.0
2006-05-18 11:45:00,99.415,99.495,99.388,99.44,1084246780.0
2006-05-18 12:00:00,99.445,99.49,99.39,99.42,1322495179.0
2006-05-18 12:15:00,99.375,99.433,99.367,99.43,947482390.0
2006-05-18 12:30:00,99.42,99.815,99.418,99.75,1309457112.0
2006-05-18 12:45:00,99.745,99.88,99.745,99.868,1301365131.0
2006-05-18 13:00:00,99.88,99.88,99.495,99.555,1322103057.0
2006-05-18 13:15:00,99.56,99.72,99.55,99.667,1153975755.0
2006-05-18 13:30:00,99.675,99.755,99.615,99.637,953953409.0
2006-05-18 13:45:00,99.635,99.737,99.627,99.673,1258905938.0
2006-05-18 14:00:00,99.65,99.78,99.628,99.67,1475340605.0
2006-05-18 14:15:00,99.668,99.695,99.535,99.58,1409425732.0
2006-05-18 14:30:00,99.585,99.64,99.503,99.63,1540047118.0
2006-05-18 14:45:00,99.623,99.685,99.45,99.47,1313760401.0
2006-05-18 15:00:00,99.48,99.48,99.225,99.235,1328496430.0
2006-05-18 15:15:00,99.235,99.275,98.95,99.005,1199519953.0
2006-05-18 15:30:00,99.02,99.03,98.735,98.805,893986906.0
2006-05-18 15:45:00,98.81,98.94,98.745,98.86,1379526713.0
2006-05-18 16:00:00,98.853,98.932,98.71,98.905,1116446214.0
2006-05-18 16:15:00,98.91,99.06,98.855,98.96,1127287037.0
2006-05-18 16:30:00,98.95,99.0,98.775,98.795,1112509853.0
2006-05-18 16:45:00,98.805,98.82,98.495,98.515,1408550178.0
2006-05-18 17:00:00,98.515,98.674,98.415,98.645,1126313871.0
2006-05-18 17:15:00,98.64,98.7,98.581,98.685,1162320943.0
2006-05-18 17:30:00,98.69,98.76,98.64,98.687,1559012589.0
2006-05-18 17:45:00,98.68,98.92,98.625,98.875,1196534353.0
2006-05-18 18:00:00,98.875,99.075,98.82,98.943,825025224.0
2006-05-18 18:15:00,98.945,99.025,98.885,98.885,1223655035.0
2006-05-18 18:30:00,98.885,98.947,98.858,98.91,946599826.0
2006-05-18 18:45:00,98.908,98.911,98.762,98.83,1213079534.0
2006-05-18 19:00:00,98.82,98.835,98.715,98.75,1418963772.0
2006-05-18 19:15:00,98.747,98.788,98.7,98.76,1224594826.0
2006-05-18 19:30:00,98.75,98.877,98.703,98.863,1549035112.0
2006-05-18 19:45:00,98.865,98.923,98.84,98.88,731943003.0
2006-05-18 20:00:00,98.875,98.895,98.834,98.86,1111518472.0
2006-05-18 20:15:00,98.86,98.945,98.84,98.84,1065060233.0
2006-05-18 20:30:00,98.89,98.935,98.81,98.87,894801984.0
2006-05-18 20:45:00,98.865,98.865,98.766,98.835,709951599.0
2006-05-18 21:00:00,98.835,98.94,98.813,98.893,812132494.0
2006-05-18 21:15:00,98.9,98.965,98.897,98.96,837105384.0
2006-05-18 21:30:00,98.953,99.01,98.925,98.985,1356206420.0
2006-05-18 21:45:00,98.983,99.065,98.98,99.065,1204524258.0
2006-05-18 22:00:00,99.053,99.11,98.986,99.023,2156046720.0
2006-05-18 22:15:00,99.03,99.03,98.835,98.872,1928816241.0
2006-05-18 22:30:00,98.875,98.908,98.82,98.86,1840363107.0
2006-05-18 22:45:00,98.865,98.905,98.815,98.863,2206654617.0
2006-05-18 23:00:00,98.863,98.875,98.86,98.865,30092000.0
2006-05-18 23:45:00,98.87,98.87,98.86,98.86,263364096.0
2006-05-19 00:00:00,98.86,98.875,98.82,98.863,1399927765.0
2006-05-19 00:15:00,98.875,98.875,98.815,98.858,985942537.0
2006-05-19 00:30:00,98.865,98.875,98.855,98.87,909159195.0
2006-05-19 00:45:00,98.87,98.875,98.815,98.868,1042132491.0
2006-05-19 01:00:00,98.87,99.03,98.857,98.96,1180079223.0
2006-05-19 01:15:00,98.975,98.975,98.83,98.87,892009978.0
2006-05-19 01:30:00,98.87,98.96,98.825,98.92,1085333435.0
2006-05-19 01:45:00,98.925,98.98,98.68,98.8,1272308374.0
2006-05-19 02:00:00,98.803,98.865,98.738,98.805,2226872854.0
2006-05-19 02:15:00,98.8,98.887,98.79,98.815,1887809546.0
2006-05-19 02:30:00,98.82,98.831,98.705,98.82,1910424540.0
2006-05-19 02:45:00,98.813,98.945,98.776,98.913,2215979868.0
2006-05-19 03:00:00,98.925,98.94,98.85,98.863,1204402333.0
2006-05-19 03:15:00,98.865,98.91,98.855,98.893,1344079199.0
2006-05-19 03:30:00,98.9,98.901,98.857,98.895,773542212.0
2006-05-19 03:45:00,98.893,98.99,98.883,98.915,772293151.0
2006-05-19 04:00:00,98.915,98.94,98.878,98.915,544110108.0
2006-05-19 04:15:00,98.92,98.95,98.88,98.93,857929788.0
2006-05-19 04:30:00,98.88,99.03,98.88,99.0,1071268807.0
2006-05-19 04:45:00,99.0,99.067,98.963,98.995,991002244.0
2006-05-19 05:00:00,99.0,99.03,98.95,98.985,713817583.0
2006-05-19 05:15:00,98.983,98.997,98.899,98.96,1541160724.0
2006-05-19 05:30:00,98.97,99.15,98.955,99.127,1246307402.0
2006-05-19 05:45:00,99.14,99.203,99.093,99.1,1420084076.0
2006-05-19 06:00:00,99.1,99.13,99.066,99.088,1209402295.0
2006-05-19 06:15:00,99.09,99.132,99.007,99.045,948897846.0
2006-05-19 06:30:00,99.045,99.11,99.045,99.075,1197163054.0
2006-05-19 06:45:00,99.073,99.12,99.04,99.105,838952275.0
2006-05-19 07:00:00,99.105,99.165,99.045,99.12,1218032661.0
2006-05-19 07:15:00,99.127,99.16,99.04,99.06,1573969635.0
2006-05-19 07:30:00,99.055,99.09,99.025,99.07,1126657694.0
2006-05-19 07:45:00,99.075,99.1,99.015,99.065,1095260058.0
2006-05-19 08:00:00,99.065,99.076,98.84,98.855,1369104661.0
2006-05-19 08:15:00,98.845,98.915,98.755,98.87,1156684131.0
2006-05-19 08:30:00,98.88,98.9,98.814,98.87,1140286952.0
2006-05-19 08:45:00,98.875,98.97,98.837,98.963,1152712103.0
2006-05-19 09:00:00,98.97,98.995,98.869,98.95,1405078087.0
2006-05-19 09:15:00,98.955,99.106,98.928,99.07,879569987.0
2006-05-19 09:30:00,99.055,99.49,99.02,99.475,1183848323.0
2006-05-19 09:45:00,99.485,99.595,99.361,99.59,1317477142.0
2006-05-19 10:00:00,99.58,99.665,99.503,99.523,1305218216.0
2006-05-19 10:15:00,99.53,99.65,99.47,99.585,1525947466.0
2006-05-19 10:30:00,99.58,99.587,99.488,99.488,1406753525.0
2006-05-19 10:45:00,99.49,99.49,99.42,99.42,1478157967.0
2006-05-19 11:00:00,99.443,99.525,99.395,99.485,1207921763.0
2006-05-19 11:15:00,99.487,99.54,99.47,99.515,978275240.0
2006-05-19 11:30:00,99.507,99.63,99.483,99.61,1149562347.0
2006-05-19 11:45:00,99.605,99.78,99.585,99.75,1303851767.0
2006-05-19 12:00:00,99.738,99.765,99.527,99.555,1299257426.0
2006-05-19 12:15:00,99.56,99.595,99.41,99.47,1297971364.0
2006-05-19 12:30:00,99.48,99.527,99.455,99.455,987623905.0
2006-05-19 12:45:00,99.5,99.525,99.41,99.415,1300875799.0
2006-05-19 13:00:00,99.41,99.456,99.351,99.415,1042487309.0
2006-05-19 13:15:00,99.42,99.495,99.395,99.493,946815330.0
2006-05-19 13:30:00,99.49,99.61,99.465,99.505,931312831.0
2006-05-19 13:45:00,99.505,99.597,99.47,99.495,1143474128.0
2006-05-19 14:00:00,99.435,99.6,99.435,99.54,1643950624.0
2006-05-19 14:15:00,99.54,99.61,99.323,99.475,819825830.0
2006-05-19 14:30:00,99.47,99.655,99.205,99.272,1188735824.0
2006-05-19 14:45:00,99.295,99.32,99.164,99.21,1551347418.0
2006-05-19 15:00:00,99.215,99.39,99.17,99.28,983423455.0
2006-05-19 15:15:00,99.275,99.275,99.083,99.16,1123830539.0
2006-05-19 15:30:00,99.155,99.23,99.092,99.143,1196506803.0
2006-05-19 15:45:00,99.155,99.201,99.065,99.125,1352194898.0
2006-05-19 16:00:00,99.135,99.28,99.135,99.265,1471376256.0
2006-05-19 16:15:00,99.265,99.465,99.21,99.4,1304167022.0
2006-05-19 16:30:00,99.395,99.52,99.329,99.503,1667807583.0
2006-05-19 16:45:00,99.505,99.525,99.315,99.445,1386185658.0
2006-05-19 17:00:00,99.443,99.55,99.365,99.533,1342998917.0
2006-05-19 17:15:00,99.54,99.54,99.355,99.412,1200149601.0
2006-05-19 17:30:00,99.42,99.44,99.28,99.405,963378544.0
2006-05-19 17:45:00,99.393,99.455,99.31,99.455,1408338908.0
2006-05-19 18:00:00,99.448,99.63,99.389,99.577,1001901117.0
2006-05-19 18:15:00,99.58,99.603,99.483,99.493,1397430086.0
2006-05-19 18:30:00,99.49,99.54,99.42,99.49,1582625702.0
2006-05-19 18:45:00,99.49,99.55,99.395,99.497,929686701.0
2006-05-19 19:00:00,99.493,99.76,99.46,99.745,1291263133.0
2006-05-19 19:15:00,99.745,99.789,99.6,99.675,1630701304.0
2006-05-19 19:30:00,99.68,99.703,99.595,99.64,1462253681.0
2006-05-19 19:45:00,99.63,99.645,99.55,99.59,1208459956.0
2006-05-19 20:00:00,99.58,99.655,99.54,99.655,1267734460.0
2006-05-19 20:15:00,99.65,99.7,99.6,99.66,1063720257.0
2006-05-19 20:30:00,99.66,99.715,99.617,99.695,885621746.0
2006-05-19 20:45:00,99.69,99.745,99.575,99.61,1166248916.0
2006-05-19 21:00:00,99.578,99.645,99.545,99.62,1032195312.0
2006-05-19 21:15:00,99.62,99.685,99.53,99.615,915050177.0
2006-05-19 21:30:00,99.608,99.721,99.565,99.665,986980431.0
2006-05-19 21:45:00,99.653,99.706,99.615,99.65,1418545685.0
2006-05-19 22:00:00,99.65,99.804,99.65,99.735,999144299.0
2006-05-19 22:15:00,99.722,99.79,99.676,99.75,1159106526.0
2006-05-19 22:30:00,99.742,99.772,99.675,99.73,1177730340.0
2006-05-19 22:45:00,99.73,99.943,99.71,99.853,1064270008.0
2006-05-21 23:00:00,99.855,99.865,99.815,99.86,721025033.0
2006-05-21 23:15:00,99.86,99.865,99.845,99.855,1129374690.0
2006-05-21 23:30:00,99.85,99.865,99.815,99.855,714733564.0
2006-05-21 23:45:00,99.855,99.865,99.81,99.853,1872936413.0
2006-05-22 00:00:00,99.865,99.865,99.845,99.853,1185137922.0
2006-05-22 00:15:00,99.855,99.865,99.815,99.853,1337196011.0
2006-05-22 00:30:00,99.85,99.865,99.845,99.86,1056178996.0
2006-05-22 00:45:00,99.853,99.865,99.815,99.86,1099179643.0
2006-05-22 01:00:00,99.855,99.865,99.565,99.64,1153669143.0
2006-05-22 01:15:00,99.64,99.7,99.602,99.675,835387057.0
2006-05-22 01:30:00,99.67,99.773,99.667,99.76,1184220781.0
2006-05-22 01:45:00,99.77,99.798,99.691,99.725,915812350.0
2006-05-22 02:00:00,99.725,99.755,99.623,99.74,901871725.0
2006-05-22 02:15:00,99.73,99.78,99.657,99.68,1097048948.0
2006-05-22 02:30:00,99.685,99.718,99.638,99.7,841687886.0
2006-05-22 02:45:00,99.7,99.855,99.659,99.785,1174035983.0
2006-05-22 03:00:00,99.79,99.8,99.685,99.693,1106076476.0
2006-05-22 03:15:00,99.7,99.925,99.685,99.89,1094945065.0
2006-05-22 03:30:00,99.893,99.912,99.787,99.855,1343129433.0
2006-05-22 03:45:00,99.853,99.935,99.84,99.895,1198761111.0
2006-05-22 04:00:00,99.883,99.949,99.88,99.915,1896590071.0
2006-05-22 04:15:00,99.915,100.015,99.87,99.97,742103065.0
2006-05-22 04:30:00,99.975,99.98,99.9,99.91,1131371101.0
2006-05-22 04:45:00,99.91,99.933,99.865,99.895,731132690.0
2006-05-22 05:00:00,99.893,100.055,99.73,99.82,1028739248.0
2006-05-22 05:15:00,99.82,99.86,99.677,99.692,1156978592.0
2006-05-22 05:30:00,99.7,99.702,99.573,99.64,1160391495.0
2006-05-22 05:45:00,99.635,99.731,99.625,99.69,1002077622.0
2006-05-22 06:00:00,99.69,99.755,99.65,99.713,1373166404.0
2006-05-22 06:15:00,99.725,99.82,99.72,99.818,1001235068.0
2006-05-22 06:30:00,99.825,99.86,99.774,99.82,908433707.0
2006-05-22 06:45:00,99.82,99.82,99.695,99.768,1017426213.0
2006-05-22 07:00:00,99.77,99.786,99.717,99.77,1131761240.0
2006-05-22 07:15:00,99.785,99.835,99.727,99.83,874274502.0
2006-05-22 07:30:00,99.83,99.89,99.792,99.88,1057183620.0
2006-05-22 07:45:00,99.885,100.105,99.885,100.09,1270957916.0
2006-05-22 08:00:00,100.1,100.155,99.951,99.99,1200693723.0
2006-05-22 08:15:00,100.0,100.18,99.942,100.12,1430904068.0
2006-05-22 08:30:00,100.125,100.27,100.083,100.255,1641992098.0
2006-05-22 08:45:00,100.255,100.28,100.16,100.223,1256884790.0
2006-05-22 09:00:00,100.227,100.268,100.125,100.18,926831704.0
2006-05-22 09:15:00,100.18,100.225,100.088,100.14,1584760411.0
2006-05-22 09:30:00,100.143,100.225,100.093,100.22,1347799961.0
2006-05-22 09:45:00,100.217,100.225,99.939,100.028,994040067.0
2006-05-22 10:00:00,100.025,100.245,99.98,100.183,1390940696.0
2006-05-22 10:15:00,100.195,100.23,100.06,100.07,940889928.0
2006-05-22 10:30:00,100.072,100.15,100.03,100.14,1185441257.0
2006-05-22 10:45:00,100.133,100.145,99.997,100.073,1353623388.0
2006-05-22 11:00:00,100.075,100.133,100.002,100.085,1364449868.0
2006-05-22 11:15:00,100.083,100.09,99.979,99.985,1620645314.0
2006-05-22 11:30:00,99.99,99.998,99.893,99.905,1320565451.0
2006-05-22 11:45:00,99.905,99.984,99.863,99.945,1461305499.0
2006-05-22 12:00:00,99.955,99.97,99.788,99.885,1348505776.0
2006-05-22 12:15:00,99.873,99.935,99.8,99.895,1152489657.0
2006-05-22 12:30:00,99.9,99.912,99.78,99.845,1130907613.0
2006-05-22 12:45:00,99.85,99.94,99.801,99.895,997343645.0
2006-05-22 13:00:00,99.89,99.995,99.844,99.92,1559637723.0
2006-05-22 13:15:00,99.917,99.975,99.87,99.895,1201947807.0
2006-05-22 13:30:00,99.9,99.92,99.827,99.865,817220987.0
2006-05-22 13:45:00,99.865,99.873,99.785,99.785,1674168572.0
2006-05-22 14:00:00,99.845,100.075,99.825,99.99,1143322929.0
2006-05-22 14:15:00,99.99,100.036,99.86,99.9,923365353.0
2006-05-22 14:30:00,99.903,99.93,99.78,99.87,951075424.0
2006-05-22 14:45:00,99.885,99.893,99.806,99.86,1036619635.0
2006-05-22 15:00:00,99.855,99.955,99.84,99.88,1330666116.0
2006-05-22 15:15:00,99.835,99.93,99.797,99.9,994291263.0
2006-05-22 15:30:00,99.89,99.945,99.775,99.88,1301824000.0
2006-05-22 15:45:00,99.87,100.105,99.651,99.928,1331582716.0
2006-05-22 16:00:00,99.93,99.99,99.85,99.965,1302212156.0
2006-05-22 16:15:00,99.97,100.025,99.86,99.887,1110627258.0
2006-05-22 16:30:00,99.895,99.94,99.815,99.877,949875114.0
2006-05-22 16:45:00,99.885,100.052,99.86,100.033,1194502190.0
2006-05-22 17:00:00,100.02,100.06,99.74,99.83,1467284118.0
2006-05-22 17:15:00,99.828,99.885,99.805,99.84,1389423096.0
2006-05-22 17:30:00,99.845,99.845,99.65,99.71,1517230259.0
2006-05-22 17:45:00,99.703,99.735,99.675,99.68,1312067211.0
2006-05-22 18:00:00,99.69,99.74,99.599,99.695,1325158973.0
2006-05-22 18:15:00,99.695,99.922,99.695,99.845,1197982208.0
2006-05-22 18:30:00,99.86,99.86,99.748,99.795,856603863.0
2006-05-22 18:45:00,99.79,99.855,99.725,99.84,1384352247.0
2006-05-22 19:00:00,99.833,99.89,99.775,99.865,1148912654.0
2006-05-22 19:15:00,99.86,99.87,99.775,99.81,1155364435.0
2006-05-22 19:30:00,99.8,99.811,99.73,99.775,1179883521.0
2006-05-22 19:45:00,99.785,99.893,99.77,99.815,1350250208.0
2006-05-22 20:00:00,99.815,99.88,99.725,99.775,1084149956.0
2006-05-22 20:15:00,99.77,100.12,99.745,99.985,1135484379.0
2006-05-22 20:30:00,99.99,100.12,99.94,100.067,1607913087.0
2006-05-22 20:45:00,100.06,100.094,99.865,99.865,1197172664.0
2006-05-22 21:00:00,99.865,99.925,99.81,99.843,866664603.0
2006-05-22 21:15:00,99.845,99.87,99.755,99.775,1205814003.0
2006-05-22 21:30:00,99.775,99.83,99.733,99.79,910878362.0
2006-05-22 21:45:00,99.788,99.86,99.77,99.83,1221681378.0
2006-05-22 22:00:00,99.82,99.898,99.82,99.88,1481472526.0
2006-05-22 22:15:00,99.877,99.9,99.8,99.83,1282517420.0
2006-05-22 22:30:00,99.82,99.936,99.815,99.913,1578173419.0
2006-05-22 22:45:00,99.915,99.98,99.89,99.96,729948072.0
2006-05-22 23:00:00,99.955,99.96,99.947,99.96,163516503.0
2006-05-23 00:30:00,99.953,99.953,99.755,99.795,1357703210.0
2006-05-23 00:45:00,99.793,99.805,99.785,99.805,1229367315.0
2006-05-23 01:00:00,99.793,100.035,99.765,99.983,2210084157.0
2006-05-23 01:15:00,99.99,99.99,99.883,99.92,1900622021.0
2006-05-23 01:30:00,99.915,100.025,99.915,99.98,1852023013.0
2006-05-23 01:45:00,99.985,100.085,99.93,100.023,2239180671.0
2006-05-23 02:00:00,100.013,100.11,99.961,100.085,2228151674.0
2006-05-23 02:15:00,100.08,100.145,99.99,100.035,1868976865.0
2006-05-23 02:30:00,100.04,100.091,99.997,100.02,1910353707.0
2006-05-23 02:45:00,100.013,100.068,99.916,100.003,2239333950.0
2006-05-23 03:00:00,100.005,100.075,99.995,100.053,1212372466.0
2006-05-23 03:15:00,100.055,100.095,99.98,100.063,1376169334.0
2006-05-23 03:30:00,100.06,100.09,99.97,99.98,1134602069.0
2006-05-23 03:45:00,99.963,100.019,99.925,99.97,1136627959.0
2006-05-23 04:00:00,99.965,100.035,99.965,100.03,1248457853.0
2006-05-23 04:15:00,100.03,100.033,99.945,100.025,860793343.0
2006-05-23 04:30:00,100.025,100.05,99.979,100.025,644454558.0
2006-05-23 04:45:00,100.025,100.03,99.994,99.995,630567568.0
2006-05-23 05:00:00,100.0,100.08,99.943,100.045,717172027.0
2006-05-23 05:15:00,100.043,100.052,99.925,99.95,1604700203.0
2006-05-23 05:30:00,99.96,99.985,99.858,99.947,1270545435.0
2006-05-23 05:45:00,99.95,99.965,99.895,99.93,1428571458.0
2006-05-23 06:00:00,99.94,99.98,99.9,99.958,1218144615.0
2006-05-23 06:15:00,99.96,99.99,99.883,99.905,934366943.0
2006-05-23 06:30:00,99.905,99.993,99.825,99.845,1204965106.0
2006-05-23 06:45:00,99.843,99.843,99.53,99.545,843877716.0
2006-05-23 07:00:00,99.545,99.675,99.465,99.65,1236273039.0
2006-05-23 07:15:00,99.657,99.795,99.609,99.74,1577605179.0
2006-05-23 07:30:00,99.735,99.791,99.655,99.79,1138364214.0
2006-05-23 07:45:00,99.795,99.85,99.73,99.835,1058438842.0
2006-05-23 08:00:00,99.835,99.86,99.77,99.845,1346342190.0
2006-05-23 08:15:00,99.835,99.875,99.635,99.7,1183164009.0
2006-05-23 08:30:00,99.71,99.745,99.63,99.63,1149436091.0
2006-05-23 08:45:00,99.62,99.813,99.593,99.813,1124750875.0
2006-05-23 09:00:00,99.82,99.885,99.75,99.75,1363781950.0
2006-05-23 09:15:00,99.765,99.79,99.649,99.72,832560245.0
2006-05-23 09:30:00,99.705,99.978,99.667,99.965,1185418038.0
2006-05-23 09:45:00,99.965,100.13,99.945,100.06,1339130670.0
2006-05-23 10:00:00,100.05,100.062,99.943,99.943,1357753465.0
2006-05-23 10:15:00,99.95,99.962,99.83,99.935,1497047469.0
2006-05-23 10:30:00,99.93,99.945,99.847,99.908,1374894273.0
2006-05-23 10:45:00,99.91,99.96,99.855,99.9,1474417530.0
2006-05-23 11:00:00,99.923,99.955,99.88,99.955,1242228115.0
2006-05-23 11:15:00,99.957,99.957,99.865,99.905,939580502.0
2006-05-23 11:30:00,99.897,99.94,99.872,99.9,1126813719.0
2006-05-23 11:45:00,99.895,99.98,99.873,99.96,1273614063.0
2006-05-23 12:00:00,99.938,100.008,99.905,99.92,1297727450.0
2006-05-23 12:15:00,99.93,99.955,99.785,99.88,1275276232.0
2006-05-23 12:30:00,99.89,99.935,99.845,99.845,1020778059.0
2006-05-23 12:45:00,99.89,99.95,99.872,99.935,1314153105.0
2006-05-23 13:00:00,99.93,100.05,99.899,100.02,828691036.0
2006-05-23 13:15:00,100.02,100.02,99.962,99.993,919359887.0
2006-05-23 13:30:00,99.99,100.01,99.875,99.915,861789755.0
2006-05-23 13:45:00,99.915,99.97,99.88,99.915,1161344002.0
2006-05-23 14:00:00,99.855,99.97,99.785,99.89,1742735110.0
2006-05-23 14:15:00,99.89,99.89,99.629,99.675,804058817.0
2006-05-23 14:30:00,99.67,99.675,99.545,99.632,1170260590.0
2006-05-23 14:45:00,99.635,99.645,99.405,99.46,1536880235.0
2006-05-23 15:00:00,99.46,99.48,99.29,99.34,1016912828.0
2006-05-23 15:15:00,99.335,99.39,99.285,99.36,1155672595.0
2006-05-23 15:30:00,99.355,99.655,99.355,99.623,1132093116.0
2006-05-23 15:45:00,99.645,99.65,99.503,99.515,1362409968.0
2006-05-23 16:00:00,99.515,99.6,99.465,99.565,1428396574.0
2006-05-23 16:15:00,99.565,99.615,99.514,99.56,1306304245.0
2006-05-23 16:30:00,99.555,99.56,99.32,99.343,1571498551.0
2006-05-23 16:45:00,99.345,99.495,99.333,99.495,1330511611.0
2006-05-23 17:00:00,99.493,99.67,99.455,99.573,1350746760.0
2006-05-23 17:15:00,99.58,99.62,99.455,99.502,1180814188.0
2006-05-23 17:30:00,99.51,99.55,99.395,99.525,950895947.0
2006-05-23 17:45:00,99.513,99.615,99.495,99.615,1357998269.0
2006-05-23 18:00:00,99.608,99.647,99.455,99.487,1001118012.0
2006-05-23 18:15:00,99.49,99.51,99.412,99.433,1299546965.0
2006-05-23 18:30:00,99.43,99.495,99.345,99.44,1533169054.0
2006-05-23 18:45:00,99.44,99.48,99.398,99.477,939516439.0
2006-05-23 19:00:00,99.473,99.533,99.435,99.505,1218656935.0
2006-05-23 19:15:00,99.505,99.65,99.481,99.615,1639863357.0
2006-05-23 19:30:00,99.62,99.653,99.52,99.59,1451462120.0
2006-05-23 19:45:00,99.58,99.612,99.495,99.6,1214853378.0
2006-05-23 20:00:00,99.59,99.675,99.54,99.625,997300046.0
2006-05-23 20:15:00,99.62,99.62,99.495,99.54,1084017719.0
2006-05-23 20:30:00,99.535,99.605,99.52,99.585,882279267.0
2006-05-23 20:45:00,99.57,99.59,99.5,99.53,1179072407.0
2006-05-23 21:00:00,99.528,99.59,99.43,99.59,990403612.0
2006-05-23 21:15:00,99.59,99.59,99.49,99.505,912639364.0
2006-05-23 21:30:00,99.498,99.498,99.392,99.395,1013453750.0
2006-05-23 21:45:00,99.383,99.435,99.22,99.36,1369133986.0
2006-05-23 22:00:00,99.36,99.445,99.303,99.367,1022595427.0
2006-05-23 22:15:00,99.37,99.575,99.37,99.52,1123105608.0
2006-05-23 22:30:00,99.512,99.57,99.35,99.4,1177400449.0
2006-05-23 22:45:00,99.39,99.58,99.39,99.493,1040846177.0
2006-05-23 23:00:00,99.495,99.497,99.492,99.495,40654976.0
2006-05-23 23:30:00,99.493,99.493,99.365,99.405,451466870.0
2006-05-23 23:45:00,99.405,99.415,99.36,99.403,1834387954.0
2006-05-24 00:00:00,99.415,99.415,99.395,99.403,1193452029.0
2006-05-24 00:15:00,99.405,99.415,99.365,99.403,1371915853.0
2006-05-24 00:30:00,99.4,99.415,99.395,99.41,1098833826.0
2006-05-24 00:45:00,99.403,99.415,99.365,99.41,1108284084.0
2006-05-24 01:00:00,99.405,99.83,99.4,99.78,1205741106.0
2006-05-24 01:15:00,99.78,99.842,99.745,99.815,856146309.0
2006-05-24 01:30:00,99.81,99.818,99.69,99.69,1087499092.0
2006-05-24 01:45:00,99.7,99.745,99.638,99.665,934042030.0
2006-05-24 02:00:00,99.665,99.735,99.575,99.66,937546388.0
2006-05-24 02:15:00,99.65,99.823,99.65,99.77,1080419796.0
2006-05-24 02:30:00,99.775,99.91,99.695,99.91,858628049.0
2006-05-24 02:45:00,99.91,99.987,99.81,99.865,1210592195.0
2006-05-24 03:00:00,99.87,99.945,99.8,99.863,1117991954.0
2006-05-24 03:15:00,99.87,100.01,99.85,99.93,1094697685.0
2006-05-24 03:30:00,99.933,100.018,99.872,100.015,1417932381.0
2006-05-24 03:45:00,100.013,100.036,99.912,99.945,1221235921.0
2006-05-24 04:00:00,99.933,99.935,99.735,99.865,1799760214.0
2006-05-24 04:15:00,99.855,99.985,99.832,99.945,565028921.0
2006-05-24 04:30:00,99.945,99.945,99.84,99.86,1085581901.0
2006-05-24 04:45:00,99.87,99.919,99.812,99.895,725760701.0
2006-05-24 05:00:00,99.893,99.936,99.85,99.89,1014922014.0
2006-05-24 05:15:00,99.89,100.002,99.865,99.972,1169271320.0
2006-05-24 05:30:00,99.98,100.02,99.926,99.97,1069143107.0
2006-05-24 05:45:00,99.967,99.99,99.925,99.99,899924825.0
2006-05-24 06:00:00,99.995,100.15,99.955,100.093,1176201608.0
2006-05-24 06:15:00,100.105,100.105,99.965,100.008,991882548.0
2006-05-24 06:30:00,100.015,100.173,100.015,100.09,912317525.0
2006-05-24 06:45:00,100.09,100.125,100.018,100.068,997873632.0
2006-05-24 07:00:00,100.07,100.114,100.03,100.04,1174628176.0
2006-05-24 07:15:00,100.055,100.1,100.011,100.085,804611198.0
2006-05-24 07:30:00,100.08,100.305,100.08,100.28,1071217102.0
2006-05-24 07:45:00,100.285,100.31,100.032,100.1,979981348.0
2006-05-24 08:00:00,100.11,100.185,99.979,100.04,1254861702.0
2006-05-24 08:15:00,100.05,100.095,99.93,100.06,1455986330.0
2006-05-24 08:30:00,100.055,100.07,99.968,100.015,1614340639.0
2006-05-24 08:45:00,100.015,100.033,99.935,100.003,1225008765.0
2006-05-24 09:00:00,100.007,100.03,99.875,99.97,747764730.0
2006-05-24 09:15:00,99.97,100.04,99.875,99.97,1493406169.0
2006-05-24 09:30:00,99.973,100.0,99.702,99.82,1312872818.0
2006-05-24 09:45:00,99.817,99.89,99.679,99.808,994779496.0
2006-05-24 10:00:00,99.815,99.835,99.633,99.733,1332634049.0
2006-05-24 10:15:00,99.745,99.86,99.728,99.78,974189271.0
2006-05-24 10:30:00,99.772,99.8,99.7,99.8,1206187038.0
2006-05-24 10:45:00,99.793,99.86,99.753,99.753,1361999914.0
2006-05-24 11:00:00,99.755,99.89,99.755,99.835,1335621231.0
2006-05-24 11:15:00,99.833,99.937,99.815,99.875,1554278434.0
2006-05-24 11:30:00,99.88,99.91,99.763,99.855,1291619223.0
2006-05-24 11:45:00,99.865,99.865,99.685,99.695,1412377626.0
2006-05-24 12:00:00,99.695,99.813,99.695,99.765,1340577567.0
2006-05-24 12:15:00,99.753,99.76,99.68,99.735,1125657619.0
2006-05-24 12:30:00,99.74,99.74,99.565,99.645,1183251884.0
2006-05-24 12:45:00,99.65,99.71,99.573,99.6,1032187622.0
2006-05-24 13:00:00,99.6,99.731,99.575,99.715,1508317691.0
2006-05-24 13:15:00,99.712,99.816,99.68,99.79,1189861676.0
2006-05-24 13:30:00,99.795,99.825,99.725,99.8,790597950.0
2006-05-24 13:45:00,99.8,99.872,99.775,99.795,1697494850.0
2006-05-24 14:00:00,99.855,99.86,99.73,99.735,1181281263.0
2006-05-24 14:15:00,99.745,99.86,99.692,99.74,728326853.0
2006-05-24 14:30:00,99.743,99.805,99.738,99.79,681857262.0
2006-05-24 14:45:00,99.79,99.835,99.747,99.81,516668081.0
2006-05-24 15:00:00,99.815,99.82,99.455,99.81,1314872182.0
2006-05-24 15:15:00,99.765,99.935,99.75,99.83,1015738849.0
2006-05-24 15:30:00,99.82,99.955,99.775,99.84,1286410820.0
2006-05-24 15:45:00,99.83,100.195,99.83,100.138,1295152625.0
2006-05-24 16:00:00,100.15,100.465,100.115,100.245,1237639392.0
2006-05-24 16:15:00,100.25,100.382,100.19,100.307,1177494743.0
2006-05-24 16:30:00,100.315,100.34,100.155,100.157,982389690.0
2006-05-24 16:45:00,100.155,100.25,100.09,100.093,1255014020.0
2006-05-24 17:00:00,100.07,100.25,100.07,100.19,1498354781.0
2006-05-24 17:15:00,100.188,100.455,100.155,100.42,1399256895.0
2006-05-24 17:30:00,100.425,100.445,100.303,100.37,1513661299.0
2006-05-24 17:45:00,100.363,100.473,100.317,100.42,1363295113.0
2006-05-24 18:00:00,100.43,100.475,100.388,100.405,1352591329.0
2006-05-24 18:15:00,100.405,100.465,100.268,100.305,1171429282.0
2006-05-24 18:30:00,100.32,100.387,100.305,100.365,810001565.0
2006-05-24 18:45:00,100.36,100.388,100.242,100.3,1374644219.0
2006-05-24 19:00:00,100.293,100.43,100.292,100.4,1122949355.0
2006-05-24 19:15:00,100.41,100.463,100.337,100.4,1177199765.0
2006-05-24 19:30:00,100.39,100.409,100.293,100.305,1201718044.0
2006-05-24 19:45:00,100.305,100.35,100.26,100.295,1309339338.0
2006-05-24 20:00:00,100.295,100.332,100.255,100.295,1071908898.0
2006-05-24 20:15:00,100.29,100.385,100.287,100.385,1120752485.0
2006-05-24 20:30:00,100.39,100.561,100.315,100.527,1548254732.0
2006-05-24 20:45:00,100.52,100.675,100.455,100.635,1293127127.0
2006-05-24 21:00:00,100.625,100.64,100.543,100.563,876178993.0
2006-05-24 21:15:00,100.565,100.571,100.501,100.555,1201747582.0
2006-05-24 21:30:00,100.555,100.56,100.487,100.52,959184266.0
2006-05-24 21:45:00,100.508,100.62,100.47,100.59,1207146115.0
2006-05-24 22:00:00,100.58,100.62,100.53,100.58,1420901201.0
2006-05-24 22:15:00,100.567,100.602,100.485,100.52,1263475019.0
2006-05-24 22:30:00,100.51,100.66,100.47,100.593,1610621490.0
2006-05-24 22:45:00,100.595,100.78,100.595,100.78,722306155.0
2006-05-24 23:00:00,100.775,100.78,100.767,100.78,164389784.0
2006-05-24 23:30:00,100.775,100.78,100.685,100.78,853954744.0
2006-05-24 23:45:00,100.78,100.788,100.72,100.755,1229746048.0
2006-05-25 00:00:00,100.76,100.765,100.715,100.753,1125151813.0
2006-05-25 00:15:00,100.76,100.765,100.745,100.75,1136146974.0
2006-05-25 00:30:00,100.753,100.765,100.715,100.755,1397018553.0
2006-05-25 00:45:00,100.753,100.765,100.745,100.765,1226309197.0
2006-05-25 01:00:00,100.753,100.765,100.71,100.753,2173292955.0
2006-05-25 01:15:00,100.76,100.76,100.578,100.61,1908477601.0
2006-05-25 01:30:00,100.605,100.625,100.51,100.51,1853392682.0
2006-05-25 01:45:00,100.515,100.553,100.441,100.463,2220922055.0
2006-05-25 02:00:00,100.463,100.51,100.375,100.445,2253976753.0
2006-05-25 02:15:00,100.44,100.516,100.406,100.455,1906302914.0
2006-05-25 02:30:00,100.46,100.524,100.407,100.48,1870937224.0
2006-05-25 02:45:00,100.473,100.52,100.393,100.493,2141105468.0
2006-05-25 03:00:00,100.495,100.505,100.44,100.453,1227312732.0
2006-05-25 03:15:00,100.455,100.48,100.37,100.383,1401966138.0
2006-05-25 03:30:00,100.38,100.48,100.38,100.47,1134244603.0
2006-05-25 03:45:00,100.463,100.484,100.4,100.43,1151865789.0
2006-05-25 04:00:00,100.415,100.431,100.37,100.43,1187186440.0
2006-05-25 04:15:00,100.43,100.475,100.412,100.465,862649633.0
2006-05-25 04:30:00,100.46,100.48,100.406,100.44,1060902606.0
2006-05-25 04:45:00,100.45,100.48,100.372,100.405,897066309.0
2006-05-25 05:00:00,100.41,100.445,100.36,100.445,704199929.0
2006-05-25 05:15:00,100.443,100.485,100.4,100.42,1641819813.0
2006-05-25 05:30:00,100.43,100.473,100.39,100.407,1244561878.0
2006-05-25 05:45:00,100.41,100.49,100.375,100.46,1431531171.0
2006-05-25 06:00:00,100.47,100.535,100.43,100.528,1231127476.0
2006-05-25 06:15:00,100.54,100.555,100.44,100.455,973386573.0
2006-05-25 06:30:00,100.455,100.515,100.435,100.485,1189654043.0
2006-05-25 06:45:00,100.483,100.538,100.442,100.475,840709876.0
2006-05-25 07:00:00,100.475,100.54,100.44,100.44,1258857990.0
2006-05-25 07:15:00,100.447,100.5,100.409,100.48,1511099675.0
2006-05-25 07:30:00,100.475,100.54,100.415,100.49,1108434339.0
2006-05-25 07:45:00,100.495,100.615,100.495,100.525,1068623564.0
2006-05-25 08:00:00,100.525,100.53,100.463,100.495,1247575532.0
2006-05-25 08:15:00,100.485,100.51,100.398,100.45,1192376630.0
2006-05-25 08:30:00,100.46,100.7,100.453,100.7,1167059941.0
2006-05-25 08:45:00,100.69,100.74,100.503,100.613,1139623315.0
2006-05-25 09:00:00,100.62,100.753,100.571,100.71,1371468067.0
2006-05-25 09:15:00,100.715,101.04,100.71,100.99,797616485.0
2006-05-25 09:30:00,100.975,100.99,100.843,100.915,1157130258.0
2006-05-25 09:45:00,100.915,100.95,100.807,100.83,1358624233.0
2006-05-25 10:00:00,100.82,101.007,100.82,100.953,1326039210.0
2006-05-25 10:15:00,100.96,100.986,100.928,100.985,1474614856.0
2006-05-25 10:30:00,100.98,101.085,100.905,100.928,1365842964.0
2006-05-25 10:45:00,100.93,100.983,100.755,100.79,1557923914.0
2006-05-25 11:00:00,100.813,100.98,100.785,100.925,1261050296.0
2006-05-25 11:15:00,100.927,100.965,100.9,100.935,946318589.0
2006-05-25 11:30:00,100.947,101.005,100.91,100.99,1218666025.0
2006-05-25 11:45:00,100.995,101.02,100.915,101.01,1222952954.0
2006-05-25 12:00:00,101.008,101.1,100.92,100.93,1289342000.0
2006-05-25 12:15:00,100.94,100.95,100.845,100.9,1288623335.0
2006-05-25 12:30:00,100.91,101.043,100.86,100.985,994151285.0
2006-05-25 12:45:00,101.03,101.055,100.95,100.975,1280244665.0
2006-05-25 13:00:00,100.97,100.995,100.75,100.79,766570515.0
2006-05-25 13:15:00,100.79,100.825,100.7,100.763,1191753392.0
2006-05-25 13:30:00,100.76,100.79,100.613,100.695,869978746.0
2006-05-25 13:45:00,100.695,100.705,100.49,100.525,1179178942.0
2006-05-25 14:00:00,100.465,100.65,100.43,100.49,1709267155.0
2006-05-25 14:15:00,100.49,100.695,100.41,100.665,795251218.0
2006-05-25 14:30:00,100.66,100.805,100.575,100.732,1208091634.0
2006-05-25 14:45:00,100.735,100.86,100.72,100.74,1485763108.0
2006-05-25 15:00:00,100.74,100.935,100.737,100.82,1046503102.0
2006-05-25 15:15:00,100.815,100.912,100.791,100.88,1162279671.0
2006-05-25 15:30:00,100.875,100.93,100.785,100.833,1159179462.0
2006-05-25 15:45:00,100.845,100.992,100.81,100.935,1317500035.0
2006-05-25 16:00:00,100.935,101.16,100.88,101.115,1405609763.0
2006-05-25 16:15:00,101.115,101.135,100.955,101.01,1330313521.0
2006-05-25 16:30:00,101.005,101.135,100.96,101.123,1576392161.0
2006-05-25 16:45:00,101.125,101.135,101.009,101.135,1349141530.0
2006-05-25 17:00:00,101.133,101.22,100.99,101.183,1358422029.0
2006-05-25 17:15:00,101.19,101.194,100.993,101.072,1212603517.0
2006-05-25 17:30:00,101.08,101.123,101.055,101.075,978761995.0
2006-05-25 17:45:00,101.063,101.09,101.022,101.045,1355392898.0
2006-05-25 18:00:00,101.038,101.075,100.974,101.027,1016045600.0
2006-05-25 18:15:00,101.03,101.045,100.909,100.913,1286713177.0
2006-05-25 18:30:00,100.91,100.951,100.845,100.87,1501996440.0
2006-05-25 18:45:00,100.87,100.91,100.8,100.867,995381908.0
2006-05-25 19:00:00,100.863,100.94,100.845,100.845,1204437628.0
2006-05-25 19:15:00,100.835,100.9,100.815,100.875,1583275968.0
2006-05-25 19:30:00,100.88,101.005,100.863,100.97,1460771459.0
2006-05-25 19:45:00,100.96,101.04,100.918,101.01,1239363365.0
2006-05-25 20:00:00,101.0,101.148,100.99,101.055,964611784.0
2006-05-25 20:15:00,101.05,101.085,100.945,100.99,996777718.0
2006-05-25 20:30:00,100.985,101.08,100.95,101.015,745818439.0
2006-05-25 20:45:00,101.0,101.085,100.98,101.04,1182064836.0
2006-05-25 21:00:00,101.028,101.07,100.955,101.02,1039319515.0
2006-05-25 21:15:00,101.02,101.05,100.94,100.975,923166689.0
2006-05-25 21:30:00,100.968,101.005,100.925,100.995,718179258.0
2006-05-25 21:45:00,100.973,101.02,100.94,100.98,1034128582.0
2006-05-25 22:00:00,100.995,101.004,100.962,100.97,503288419.0
2006-05-25 22:15:00,100.975,101.0,100.944,100.96,917469454.0
2006-05-25 22:30:00,100.952,100.964,100.87,100.89,1218524035.0
2006-05-25 22:45:00,100.89,100.925,100.823,100.913,749833150.0
2006-05-25 23:45:00,100.92,100.925,100.87,100.913,1618332751.0
2006-05-26 00:00:00,100.925,100.925,100.905,100.913,1233946637.0
2006-05-26 00:15:00,100.915,100.925,100.875,100.913,1385451657.0
2006-05-26 00:30:00,100.91,100.925,100.905,100.92,1117069923.0
2006-05-26 00:45:00,100.913,100.925,100.875,100.92,1125229691.0
2006-05-26 01:00:00,100.915,100.915,100.83,100.89,1181600353.0
2006-05-26 01:15:00,100.89,100.92,100.765,100.775,846083077.0
2006-05-26 01:30:00,100.77,100.93,100.76,100.78,1059336158.0
2006-05-26 01:45:00,100.8,100.81,100.58,100.645,935378400.0
2006-05-26 02:00:00,100.643,100.7,100.534,100.64,1115187293.0
2006-05-26 02:15:00,100.64,100.705,100.59,100.702,1205792995.0
2006-05-26 02:30:00,100.71,100.772,100.68,100.695,1217312544.0
2006-05-26 02:45:00,100.7,100.74,100.599,100.67,1044355437.0
2006-05-26 03:00:00,100.67,100.805,100.648,100.793,1301583292.0
2006-05-26 03:15:00,100.805,100.925,100.775,100.888,1353701802.0
2006-05-26 03:30:00,100.895,101.093,100.855,101.08,928383782.0
2006-05-26 03:45:00,101.08,101.088,100.928,100.978,1045071779.0
2006-05-26 04:00:00,100.98,101.1,100.952,101.0,1159702320.0
2006-05-26 04:15:00,101.015,101.045,100.94,101.015,676555721.0
2006-05-26 04:30:00,101.02,101.064,100.995,101.06,719735065.0
2006-05-26 04:45:00,101.065,101.12,101.03,101.03,850650273.0
2006-05-26 05:00:00,101.04,101.16,101.005,101.12,1216662684.0
2006-05-26 05:15:00,101.13,101.15,101.02,101.05,1472704765.0
2006-05-26 05:30:00,101.045,101.075,101.002,101.075,1593834704.0
2006-05-26 05:45:00,101.075,101.15,101.048,101.083,1175925384.0
2006-05-26 06:00:00,101.09,101.125,101.065,101.12,980065103.0
2006-05-26 06:15:00,101.12,101.125,101.045,101.07,1500135452.0
2006-05-26 06:30:00,101.073,101.104,101.0,101.08,1244480706.0
2006-05-26 06:45:00,101.077,101.105,100.967,101.038,1038140719.0
2006-05-26 07:00:00,101.035,101.035,100.955,100.973,1380254535.0
2006-05-26 07:15:00,100.985,101.035,100.932,101.0,1003511684.0
2006-05-26 07:30:00,100.992,101.03,100.9,100.9,1165564524.0
2006-05-26 07:45:00,100.895,100.985,100.85,100.973,1346269824.0
2006-05-26 08:00:00,100.975,101.005,100.865,100.905,1362371923.0
2006-05-26 08:15:00,100.903,101.015,100.883,100.935,1505021469.0
2006-05-26 08:30:00,100.93,101.025,100.885,100.945,1285757003.0
2006-05-26 08:45:00,100.945,100.972,100.858,100.925,1406535133.0
2006-05-26 09:00:00,100.925,101.01,100.907,100.975,1340163140.0
2006-05-26 09:15:00,100.963,100.992,100.9,100.925,1184254243.0
2006-05-26 09:30:00,100.93,101.035,100.913,101.005,1138066211.0
2006-05-26 09:45:00,101.01,101.09,100.9,101.04,1055961542.0
2006-05-26 10:00:00,101.04,101.075,100.935,100.945,1484028980.0
2006-05-26 10:15:00,100.942,101.03,100.885,101.03,1207290275.0
2006-05-26 10:30:00,101.035,101.04,100.93,100.96,834278539.0
2006-05-26 10:45:00,100.96,100.995,100.825,100.825,1727330326.0
2006-05-26 11:00:00,100.885,100.918,100.798,100.885,1155320814.0
2006-05-26 11:15:00,100.885,100.96,100.835,100.93,881237587.0
2006-05-26 11:30:00,100.933,100.96,100.88,100.91,1197934537.0
2006-05-26 11:45:00,100.91,100.933,100.844,100.86,761767358.0
2006-05-26 12:00:00,100.865,100.941,100.86,100.93,1262800262.0
2006-05-26 12:15:00,100.885,101.035,100.885,101.0,967372493.0
2006-05-26 12:30:00,100.99,101.105,100.95,101.08,1324409162.0
2006-05-26 12:45:00,101.07,101.125,100.975,100.978,1298866442.0
2006-05-26 13:00:00,100.98,101.19,100.98,101.015,1257778024.0
2006-05-26 13:15:00,101.02,101.07,100.98,101.017,1201594544.0
2006-05-26 13:30:00,101.025,101.04,100.95,101.017,933737123.0
2006-05-26 13:45:00,101.015,101.105,101.0,101.073,1235802434.0
2006-05-26 14:00:00,101.05,101.13,101.038,101.13,1533718577.0
2006-05-26 14:15:00,101.138,101.298,101.08,101.22,1338460766.0
2006-05-26 14:30:00,101.225,101.26,101.053,101.12,1471166118.0
2006-05-26 14:45:00,101.113,101.21,101.03,101.05,1336213423.0
2006-05-26 15:00:00,101.06,101.175,101.0,101.115,1379404030.0
2006-05-26 15:15:00,101.115,101.33,101.025,101.225,1177014714.0
2006-05-26 15:30:00,101.24,101.355,101.2,101.295,801642885.0
2006-05-26 15:45:00,101.29,101.305,101.25,101.3,1363705687.0
2006-05-26 16:00:00,101.293,101.305,101.245,101.29,1128949378.0
2006-05-26 16:15:00,101.3,101.305,101.245,101.3,1158216551.0
2006-05-26 16:30:00,101.29,101.305,101.245,101.295,1192193352.0
2006-05-26 16:45:00,101.305,101.532,101.29,101.405,1227092249.0
2006-05-26 17:00:00,101.395,101.505,101.393,101.455,1096612957.0
2006-05-26 17:15:00,101.45,101.483,101.37,101.465,1121547101.0
2006-05-26 17:30:00,101.47,101.605,101.45,101.567,1479440625.0
2006-05-26 17:45:00,101.56,101.655,101.47,101.625,1229808152.0
2006-05-26 18:00:00,101.625,101.655,101.545,101.653,858696605.0
2006-05-26 18:15:00,101.655,101.733,101.615,101.675,1201020376.0
2006-05-26 18:30:00,101.675,101.725,101.646,101.66,958228949.0
2006-05-26 18:45:00,101.658,101.77,101.63,101.76,1215566385.0
2006-05-26 19:00:00,101.75,101.76,101.663,101.68,1408635859.0
2006-05-26 19:15:00,101.677,101.8,101.677,101.76,1215078479.0
2006-05-26 19:30:00,101.75,101.77,101.605,101.633,1642954380.0
2006-05-26 19:45:00,101.625,101.7,101.586,101.65,702266563.0
2006-05-26 20:00:00,101.645,101.71,101.62,101.69,901624180.0
2006-05-26 20:15:00,101.68,101.69,101.638,101.65,1078875864.0
2006-05-26 20:30:00,101.655,101.705,101.639,101.7,843473498.0
2006-05-26 20:45:00,101.7,101.775,101.659,101.765,1175307581.0
2006-05-26 21:00:00,101.77,101.789,101.715,101.753,1173429852.0
2006-05-26 21:15:00,101.76,101.79,101.74,101.76,1145303397.0
2006-05-26 21:30:00,101.763,101.785,101.703,101.735,1392777102.0
2006-05-26 21:45:00,101.733,101.765,101.7,101.755,1227440946.0
2006-05-26 22:00:00,101.743,101.8,101.72,101.773,2188016294.0
2006-05-26 22:15:00,101.78,101.858,101.735,101.79,1874626790.0
2006-05-26 22:30:00,101.785,101.795,101.735,101.78,1954288619.0
2006-05-26 22:45:00,101.785,101.795,101.735,101.783,2203053431.0
2006-05-28 23:00:00,101.783,101.795,101.777,101.782,357582924.0
2006-05-28 23:15:00,101.79,101.795,101.775,101.783,570166154.0
2006-05-28 23:30:00,101.783,101.795,101.76,101.785,1195112144.0
2006-05-28 23:45:00,101.79,101.795,101.735,101.79,1037177968.0
2006-05-29 00:00:00,101.79,101.795,101.74,101.783,1238310559.0
2006-05-29 00:15:00,101.795,101.795,101.735,101.778,1366703481.0
2006-05-29 00:30:00,101.785,101.795,101.775,101.79,903014503.0
2006-05-29 00:45:00,101.79,101.795,101.735,101.788,1011194374.0
2006-05-29 01:00:00,101.79,101.795,101.708,101.78,1524806184.0
2006-05-29 01:15:00,101.785,101.835,101.715,101.755,1126786001.0
2006-05-29 01:30:00,101.757,101.785,101.69,101.735,1026332205.0
2006-05-29 01:45:00,101.74,101.77,101.59,101.64,1068793017.0
2006-05-29 02:00:00,101.64,101.66,101.569,101.59,1087428282.0
2006-05-29 02:15:00,101.585,101.66,101.52,101.537,1039695752.0
2006-05-29 02:30:00,101.535,101.592,101.527,101.585,1120867330.0
2006-05-29 02:45:00,101.58,101.59,101.493,101.55,1512816303.0
2006-05-29 03:00:00,101.548,101.59,101.385,101.45,1047427123.0
2006-05-29 03:15:00,101.45,101.49,101.425,101.485,911049009.0
2006-05-29 03:30:00,101.478,101.486,101.425,101.445,1340830758.0
2006-05-29 03:45:00,101.433,101.53,101.4,101.53,1236368305.0
2006-05-29 04:00:00,101.53,101.612,101.485,101.61,1038243573.0
2006-05-29 04:15:00,101.605,101.605,101.545,101.553,1194712675.0
2006-05-29 04:30:00,101.553,101.57,101.5,101.55,581383217.0
2006-05-29 04:45:00,101.542,101.547,101.517,101.523,361222544.0
2006-05-29 05:00:00,101.523,101.616,101.473,101.555,2177656486.0
2006-05-29 05:15:00,101.55,101.576,101.505,101.575,1917656083.0
2006-05-29 05:30:00,101.58,101.6,101.527,101.59,1844654803.0
2006-05-29 05:45:00,101.583,101.584,101.51,101.553,2098721631.0
2006-05-29 06:00:00,101.565,101.573,101.51,101.523,1271213134.0
2006-05-29 06:15:00,101.525,101.555,101.49,101.533,1394743956.0
2006-05-29 06:30:00,101.53,101.545,101.417,101.5,1140708486.0
2006-05-29 06:45:00,101.493,101.511,101.435,101.45,1183274085.0
2006-05-29 07:00:00,101.445,101.477,101.353,101.45,1195690090.0
2006-05-29 07:15:00,101.45,101.45,101.352,101.385,846873170.0
2006-05-29 07:30:00,101.38,101.497,101.38,101.47,1101158592.0
2006-05-29 07:45:00,101.48,101.48,101.412,101.435,889240655.0
2006-05-29 08:00:00,101.44,101.455,101.36,101.455,731246969.0
2006-05-29 08:15:00,101.443,101.495,101.423,101.45,1673164521.0
2006-05-29 08:30:00,101.46,101.58,101.455,101.547,1227303562.0
2006-05-29 08:45:00,101.55,101.575,101.475,101.56,1434615914.0
2006-05-29 09:00:00,101.57,101.58,101.478,101.518,1201244707.0
2006-05-29 09:15:00,101.52,101.52,101.412,101.435,955856159.0
2006-05-29 09:30:00,101.435,101.451,101.36,101.395,1243132948.0
2006-05-29 09:45:00,101.393,101.483,101.345,101.455,868385920.0
2006-05-29 10:00:00,101.455,101.484,101.411,101.43,1219300302.0
2006-05-29 10:15:00,101.437,101.45,101.38,101.42,1462660138.0
2006-05-29 10:30:00,101.415,101.43,101.345,101.37,1159634088.0
2006-05-29 10:45:00,101.375,101.445,101.364,101.435,1090869664.0
2006-05-29 11:00:00,101.435,101.46,101.395,101.455,1219177495.0
2006-05-29 11:15:00,101.445,101.463,101.375,101.42,1230584264.0
2006-05-29 11:30:00,101.43,101.443,101.322,101.43,1172686188.0
2006-05-29 11:45:00,101.42,101.448,101.375,101.423,1149304590.0
2006-05-29 12:00:00,101.43,101.445,101.36,101.41,1393310942.0
2006-05-29 12:15:00,101.415,101.44,101.345,101.44,807029255.0
2006-05-29 12:30:00,101.425,101.473,101.375,101.455,1195386651.0
2006-05-29 12:45:00,101.455,101.472,101.391,101.45,1374578162.0
2006-05-29 13:00:00,101.44,101.523,101.438,101.513,1324715171.0
2006-05-29 13:15:00,101.52,101.6,101.475,101.595,1442468492.0
2006-05-29 13:30:00,101.59,101.678,101.525,101.638,1363055156.0
2006-05-29 13:45:00,101.63,101.675,101.577,101.6,1474886744.0
2006-05-29 14:00:00,101.613,101.74,101.59,101.615,1195166671.0
2006-05-29 14:15:00,101.617,101.672,101.575,101.595,897260725.0
2006-05-29 14:30:00,101.587,101.695,101.587,101.67,1195579896.0
2006-05-29 14:45:00,101.665,101.7,101.62,101.7,1247275124.0
2006-05-29 15:00:00,101.688,101.705,101.63,101.68,1284844533.0
2006-05-29 15:15:00,101.69,101.695,101.626,101.66,1358225021.0
2006-05-29 15:30:00,101.67,101.681,101.615,101.615,999402870.0
2006-05-29 15:45:00,101.66,101.74,101.65,101.705,1272515126.0
2006-05-29 16:00:00,101.7,101.752,101.643,101.69,770633075.0
2006-05-29 16:15:00,101.69,101.713,101.645,101.713,1161783851.0
2006-05-29 16:30:00,101.71,101.75,101.637,101.685,866576829.0
2006-05-29 16:45:00,101.69,101.785,101.675,101.755,1168320871.0
2006-05-29 17:00:00,101.695,101.9,101.695,101.88,1729254967.0
2006-05-29 17:15:00,101.88,101.951,101.847,101.905,830520652.0
2006-05-29 17:30:00,101.9,101.9,101.805,101.842,1228164573.0
2006-05-29 17:45:00,101.845,101.89,101.798,101.84,1423148193.0
2006-05-29 18:00:00,101.84,101.915,101.84,101.89,1063445644.0
2006-05-29 18:15:00,101.885,101.915,101.82,101.87,1169052527.0
2006-05-29 18:30:00,101.865,101.869,101.795,101.843,1169758347.0
2006-05-29 18:45:00,101.855,101.88,101.819,101.845,1339361258.0
2006-05-29 19:00:00,101.835,101.86,101.79,101.835,1419000757.0
2006-05-29 19:15:00,101.835,101.89,101.8,101.82,1253129249.0
2006-05-29 19:30:00,101.815,101.885,101.8,101.843,1518918046.0
2006-05-29 19:45:00,101.845,101.855,101.74,101.775,1334052918.0
2006-05-29 20:00:00,101.773,101.83,101.725,101.725,1374225624.0
2006-05-29 20:15:00,101.73,101.745,101.575,101.622,1147676007.0
2006-05-29 20:30:00,101.63,101.695,101.625,101.645,986998419.0
2006-05-29 20:45:00,101.633,101.695,101.62,101.635,1375376817.0
2006-05-29 21:00:00,101.638,101.639,101.524,101.577,1019104557.0
2006-05-29 21:15:00,101.58,101.58,101.529,101.553,1213038260.0
2006-05-29 21:30:00,101.55,101.615,101.545,101.6,1459290140.0
2006-05-29 21:45:00,101.6,101.65,101.555,101.61,994292705.0
2006-05-29 22:00:00,101.603,101.615,101.51,101.615,1151507050.0
2006-05-29 22:15:00,101.615,101.616,101.55,101.595,1574381762.0
2006-05-29 22:30:00,101.6,101.63,101.535,101.63,1507094967.0
2006-05-29 22:45:00,101.62,101.635,101.563,101.61,1232216186.0
2006-05-29 23:00:00,101.6,101.61,101.6,101.602,161964405.0
2006-05-29 23:30:00,101.607,101.635,101.587,101.635,174263939.0
2006-05-29 23:45:00,101.62,101.65,101.587,101.6,640518504.0
2006-05-30 00:00:00,101.598,101.605,101.545,101.6,1048095341.0
2006-05-30 00:15:00,101.6,101.605,101.585,101.595,951037042.0
2006-05-30 00:30:00,101.588,101.605,101.545,101.605,1361763743.0
2006-05-30 00:45:00,101.593,101.605,101.55,101.6,1287786224.0
2006-05-30 01:00:00,101.6,101.796,101.555,101.76,1051840801.0
2006-05-30 01:15:00,101.755,101.88,101.71,101.79,1197017172.0
2006-05-30 01:30:00,101.782,101.85,101.763,101.83,1231730778.0
2006-05-30 01:45:00,101.83,102.013,101.78,101.943,1107261791.0
2006-05-30 02:00:00,101.943,102.056,101.93,102.04,1106443651.0
2006-05-30 02:15:00,102.04,102.08,101.85,101.862,1255000071.0
2006-05-30 02:30:00,101.87,101.925,101.827,101.865,1201998468.0
2006-05-30 02:45:00,101.87,101.936,101.785,101.84,1055297802.0
2006-05-30 03:00:00,101.84,101.854,101.76,101.803,1282241526.0
2006-05-30 03:15:00,101.815,101.815,101.735,101.778,1363743627.0
2006-05-30 03:30:00,101.785,101.795,101.735,101.76,941161855.0
2006-05-30 03:45:00,101.76,101.76,101.615,101.688,1041701248.0
2006-05-30 04:00:00,101.69,101.79,101.675,101.75,642823143.0
2006-05-30 04:15:00,101.755,101.755,101.7,101.74,299643996.0
2006-05-30 04:30:00,101.73,101.745,101.6,101.635,358696473.0
2006-05-30 04:45:00,101.63,101.655,101.455,101.56,1135954627.0
2006-05-30 05:00:00,101.57,101.63,101.441,101.49,1251319304.0
2006-05-30 05:15:00,101.5,101.565,101.385,101.43,1521128252.0
2006-05-30 05:30:00,101.425,101.505,101.32,101.425,1516118762.0
2006-05-30 05:45:00,101.425,101.5,101.365,101.493,1187149319.0
2006-05-30 06:00:00,101.5,101.515,101.4,101.45,1000398253.0
2006-05-30 06:15:00,101.45,101.496,101.432,101.45,1457765416.0
2006-05-30 06:30:00,101.453,101.519,101.445,101.49,1237652568.0
2006-05-30 06:45:00,101.487,101.54,101.393,101.468,1024472597.0
2006-05-30 07:00:00,101.465,101.52,101.42,101.453,1389718444.0
2006-05-30 07:15:00,101.465,101.521,101.395,101.43,995182718.0
2006-05-30 07:30:00,101.422,101.575,101.405,101.57,1164074174.0
2006-05-30 07:45:00,101.565,101.57,101.448,101.513,1385994954.0
2006-05-30 08:00:00,101.515,101.56,101.36,101.385,1345198794.0
2006-05-30 08:15:00,101.383,101.482,101.337,101.405,1527693883.0
2006-05-30 08:30:00,101.41,101.505,101.39,101.505,1261021921.0
2006-05-30 08:45:00,101.505,101.505,101.413,101.415,1470583291.0
2006-05-30 09:00:00,101.415,101.525,101.36,101.425,1356491136.0
2006-05-30 09:15:00,101.413,101.472,101.348,101.435,1169161285.0
2006-05-30 09:30:00,101.43,101.483,101.327,101.365,1163040716.0
2006-05-30 09:45:00,101.37,101.383,101.245,101.26,1053644742.0
2006-05-30 10:00:00,101.26,101.485,101.234,101.465,1435351031.0
2006-05-30 10:15:00,101.462,101.615,101.435,101.53,1270094936.0
2006-05-30 10:30:00,101.535,101.593,101.488,101.57,831403591.0
2006-05-30 10:45:00,101.57,101.597,101.48,101.495,1713757914.0
2006-05-30 11:00:00,101.555,101.58,101.505,101.56,1153749053.0
2006-05-30 11:15:00,101.555,101.575,101.494,101.56,875842957.0
2006-05-30 11:30:00,101.563,101.64,101.56,101.61,1160611651.0
2006-05-30 11:45:00,101.62,101.645,101.508,101.54,788666588.0
2006-05-30 12:00:00,101.545,101.715,101.53,101.6,1317976369.0
2006-05-30 12:15:00,101.555,101.685,101.547,101.64,1023928147.0
2006-05-30 12:30:00,101.63,101.685,101.56,101.62,1380102442.0
2006-05-30 12:45:00,101.61,101.72,101.587,101.648,1258701430.0
2006-05-30 13:00:00,101.66,101.692,101.577,101.685,1238380854.0
2006-05-30 13:15:00,101.69,101.7,101.62,101.657,1205034202.0
2006-05-30 13:30:00,101.665,101.865,101.595,101.827,881098372.0
2006-05-30 13:45:00,101.825,101.88,101.71,101.773,1184691936.0
2006-05-30 14:00:00,101.75,101.927,101.745,101.86,1477546889.0
2006-05-30 14:15:00,101.858,101.93,101.76,101.82,1306805504.0
2006-05-30 14:30:00,101.815,101.98,101.815,101.87,1373397060.0
2006-05-30 14:45:00,101.863,102.15,101.838,101.97,1384379255.0
2006-05-30 15:00:00,101.98,102.095,101.925,101.995,1354135689.0
2006-05-30 15:15:00,101.995,102.053,101.845,101.895,1203650192.0
2006-05-30 15:30:00,101.91,101.945,101.805,101.885,805979126.0
2006-05-30 15:45:00,101.88,101.9,101.68,101.8,1374672344.0
2006-05-30 16:00:00,101.793,101.81,101.61,101.73,1157675899.0
2006-05-30 16:15:00,101.74,101.813,101.562,101.58,1173652664.0
2006-05-30 16:30:00,101.57,101.693,101.53,101.655,1198123183.0
2006-05-30 16:45:00,101.665,101.835,101.62,101.835,1219010699.0
2006-05-30 17:00:00,101.835,101.936,101.703,101.855,1091291876.0
2006-05-30 17:15:00,101.85,101.85,101.72,101.795,1150695479.0
2006-05-30 17:30:00,101.79,102.015,101.74,101.957,1449078199.0
2006-05-30 17:45:00,101.95,102.08,101.95,101.985,1264333285.0
2006-05-30 18:00:00,101.995,102.055,101.96,102.013,894960378.0
2006-05-30 18:15:00,102.015,102.04,101.915,101.955,1242250511.0
2006-05-30 18:30:00,101.955,102.03,101.92,101.98,983968902.0
2006-05-30 18:45:00,101.978,101.99,101.877,101.91,1225240848.0
2006-05-30 19:00:00,101.9,102.02,101.89,101.99,1455906082.0
2006-05-30 19:15:00,101.987,102.04,101.93,101.98,1235564319.0
2006-05-30 19:30:00,101.97,102.13,101.953,102.073,1677801151.0
2006-05-30 19:45:00,102.075,102.085,101.93,102.04,737693046.0
2006-05-30 20:00:00,102.045,102.09,102.0,102.06,905096749.0
2006-05-30 20:15:00,102.05,102.08,102.01,102.01,1085469792.0
2006-05-30 20:30:00,102.015,102.015,101.935,101.98,856238433.0
2006-05-30 20:45:00,101.98,102.07,101.934,102.065,1190836270.0
2006-05-30 21:00:00,102.07,102.07,101.891,101.983,1193748823.0
2006-05-30 21:15:00,101.99,102.06,101.93,101.95,1163469943.0
2006-05-30 21:30:00,101.953,101.983,101.915,101.945,1443624733.0
2006-05-30 21:45:00,101.943,101.985,101.905,101.965,1296659077.0
2006-05-30 22:00:00,101.953,101.975,101.872,101.933,2080554847.0
2006-05-30 22:15:00,101.94,101.991,101.88,101.99,1855953610.0
2006-05-30 22:30:00,101.985,102.05,101.965,102.01,1922094096.0
2006-05-30 22:45:00,102.015,102.052,101.955,102.033,2147907469.0
2006-05-30 23:00:00,102.033,102.045,102.03,102.035,38583137.0
2006-05-30 23:15:00,102.04,102.07,102.005,102.013,135477907.0
2006-05-30 23:30:00,102.013,102.015,101.98,102.005,1172100979.0
2006-05-30 23:45:00,102.01,102.015,101.955,102.01,1057503623.0
2006-05-31 00:00:00,102.01,102.015,101.96,102.003,1253820231.0
2006-05-31 00:15:00,102.015,102.015,101.955,101.998,1363805873.0
2006-05-31 00:30:00,102.005,102.015,101.995,102.01,919951837.0
2006-05-31 00:45:00,102.01,102.015,101.955,102.008,1050906050.0
2006-05-31 01:00:00,102.01,102.034,101.944,102.01,1494453346.0
2006-05-31 01:15:00,102.015,102.05,101.983,102.035,1101587049.0
2006-05-31 01:30:00,102.037,102.084,102.025,102.055,1041184601.0
2006-05-31 01:45:00,102.06,102.111,101.94,102.0,1100661287.0
2006-05-31 02:00:00,102.0,102.143,101.98,102.13,1070937015.0
2006-05-31 02:15:00,102.125,102.145,101.985,102.007,1025237226.0
2006-05-31 02:30:00,102.005,102.03,101.93,101.975,1083345858.0
2006-05-31 02:45:00,101.97,102.12,101.934,102.03,1516530738.0
2006-05-31 03:00:00,102.028,102.055,101.79,101.84,1037289175.0
2006-05-31 03:15:00,101.84,101.89,101.785,101.855,923384073.0
2006-05-31 03:30:00,101.848,101.95,101.805,101.935,1357868464.0
2006-05-31 03:45:00,101.923,102.083,101.87,102.07,1268038689.0
2006-05-31 04:00:00,102.06,102.063,101.948,102.0,1071836387.0
2006-05-31 04:15:00,101.995,102.01,101.933,101.953,1154015125.0
2006-05-31 04:30:00,101.953,101.99,101.917,101.917,654744432.0
2006-05-31 04:45:00,101.935,101.95,101.873,101.923,903581160.0
2006-05-31 05:00:00,101.923,101.945,101.85,101.925,2146826165.0
2006-05-31 05:15:00,101.92,101.955,101.875,101.915,1903976778.0
2006-05-31 05:30:00,101.92,101.99,101.836,101.97,1786034937.0
2006-05-31 05:45:00,101.963,101.982,101.898,101.973,1994232645.0
2006-05-31 06:00:00,101.975,101.985,101.922,101.963,1287461352.0
2006-05-31 06:15:00,101.965,101.974,101.88,101.893,1478204655.0
2006-05-31 06:30:00,101.89,101.95,101.885,101.91,1202749792.0
2006-05-31 06:45:00,101.903,101.921,101.863,101.88,1178902241.0
2006-05-31 07:00:00,101.865,101.918,101.81,101.85,1230604352.0
2006-05-31 07:15:00,101.85,101.876,101.79,101.815,852349567.0
2006-05-31 07:30:00,101.81,101.84,101.77,101.77,948265214.0
2006-05-31 07:45:00,101.78,101.825,101.75,101.825,879886247.0
2006-05-31 08:00:00,101.83,101.96,101.778,101.945,722848139.0
2006-05-31 08:15:00,101.943,101.948,101.675,101.76,1652581975.0
2006-05-31 08:30:00,101.77,101.845,101.655,101.727,1236051804.0
2006-05-31 08:45:00,101.73,101.857,101.59,101.84,1472202967.0
2006-05-31 09:00:00,101.85,101.975,101.82,101.868,1236934445.0
2006-05-31 09:15:00,101.87,102.07,101.8,101.965,975498928.0
2006-05-31 09:30:00,101.965,102.06,101.95,101.995,1238213631.0
2006-05-31 09:45:00,101.983,102.16,101.965,102.135,915960670.0
2006-05-31 10:00:00,102.135,102.135,101.925,102.05,1328373837.0
2006-05-31 10:15:00,102.047,102.135,101.977,102.11,1407603733.0
2006-05-31 10:30:00,102.105,102.16,102.032,102.07,1132636418.0
2006-05-31 10:45:00,102.075,102.155,102.055,102.135,1101190666.0
2006-05-31 11:00:00,102.135,102.16,102.02,102.095,1210441828.0
2006-05-31 11:15:00,102.085,102.24,102.085,102.19,1201349338.0
2006-05-31 11:30:00,102.2,102.313,102.14,102.29,1184532328.0
2006-05-31 11:45:00,102.28,102.425,102.211,102.323,1108660626.0
2006-05-31 12:00:00,102.33,102.376,102.19,102.22,1398915775.0
2006-05-31 12:15:00,102.225,102.335,102.185,102.29,809287117.0
2006-05-31 12:30:00,102.275,102.305,102.145,102.165,1173255859.0
2006-05-31 12:45:00,102.165,102.285,102.093,102.23,1361806338.0
2006-05-31 13:00:00,102.22,102.285,102.177,102.223,1388518771.0
2006-05-31 13:15:00,102.23,102.365,102.185,102.355,1372466413.0
2006-05-31 13:30:00,102.36,102.385,102.275,102.338,1323581472.0
2006-05-31 13:45:00,102.34,102.403,102.28,102.29,1464524257.0
2006-05-31 14:00:00,102.313,102.36,102.26,102.295,1203008525.0
2006-05-31 14:15:00,102.297,102.378,102.24,102.335,890163161.0
2006-05-31 14:30:00,102.337,102.444,102.21,102.43,1183160305.0
2006-05-31 14:45:00,102.425,102.53,102.35,102.4,1242957864.0
2006-05-31 15:00:00,102.398,102.408,102.253,102.29,1256801880.0
2006-05-31 15:15:00,102.3,102.32,102.15,102.2,1394371404.0
2006-05-31 15:30:00,102.2,102.305,102.2,102.235,1018550221.0
2006-05-31 15:45:00,102.28,102.345,102.232,102.265,1315276163.0
2006-05-31 16:00:00,102.26,102.405,102.26,102.33,811018055.0
2006-05-31 16:15:00,102.34,102.387,102.275,102.333,1163280671.0
2006-05-31 16:30:00,102.33,102.4,102.255,102.335,906348046.0
2006-05-31 16:45:00,102.34,102.343,101.72,101.785,1167526430.0
2006-05-31 17:00:00,101.725,102.06,101.725,101.91,1723965779.0
2006-05-31 17:15:00,101.91,101.963,101.765,101.845,837071280.0
2006-05-31 17:30:00,101.84,102.0,101.825,101.952,1223067943.0
2006-05-31 17:45:00,101.955,101.957,101.695,101.77,1432886224.0
2006-05-31 18:00:00,101.77,101.98,101.755,101.96,1046209430.0
2006-05-31 18:15:00,101.955,102.025,101.912,102.0,1139122429.0
2006-05-31 18:30:00,101.995,102.015,101.876,101.903,1179997829.0
2006-05-31 18:45:00,101.915,101.945,101.825,101.865,1311216466.0
2006-05-31 19:00:00,101.865,101.935,101.775,101.775,1428455118.0
2006-05-31 19:15:00,101.775,101.901,101.763,101.88,1294443190.0
2006-05-31 19:30:00,101.875,102.0,101.86,101.953,1496475720.0
2006-05-31 19:45:00,101.955,102.055,101.943,102.025,1369876272.0
2006-05-31 20:00:00,102.023,102.08,101.964,102.005,1416162167.0
2006-05-31 20:15:00,102.01,102.09,101.955,102.062,1147889997.0
2006-05-31 20:30:00,102.07,102.26,102.055,102.235,1016000450.0
2006-05-31 20:45:00,102.223,102.27,102.17,102.255,1399578295.0
2006-05-31 21:00:00,102.258,102.26,102.179,102.197,1034189720.0
2006-05-31 21:15:00,102.2,102.223,102.162,102.203,1210530198.0
2006-05-31 21:30:00,102.2,102.215,102.16,102.18,1429675719.0
2006-05-31 21:45:00,102.18,102.192,102.125,102.15,991676584.0
2006-05-31 22:00:00,102.153,102.235,102.13,102.225,1181335304.0
2006-05-31 22:15:00,102.225,102.305,102.2,102.245,1552040320.0
2006-05-31 22:30:00,102.25,102.28,102.15,102.19,1559053554.0
2006-05-31 22:45:00,102.19,102.218,102.134,102.2,1258177674.0
2006-05-31 23:00:00,102.19,102.2,102.19,102.192,150037234.0
2006-05-31 23:45:00,102.2,102.2,102.193,102.2,119960731.0
2006-06-01 00:00:00,102.198,102.205,102.145,102.2,1035030091.0
2006-06-01 00:15:00,102.2,102.205,102.185,102.195,957812360.0
2006-06-01 00:30:00,102.188,102.205,102.145,102.205,1351021499.0
2006-06-01 00:45:00,102.193,102.205,102.15,102.2,1277369736.0
2006-06-01 01:00:00,102.2,102.257,102.155,102.22,1062178885.0
2006-06-01 01:15:00,102.215,102.23,102.13,102.18,1235975427.0
2006-06-01 01:30:00,102.172,102.21,102.165,102.19,1293193795.0
2006-06-01 01:45:00,102.19,102.213,102.051,102.133,1121442245.0
2006-06-01 02:00:00,102.133,102.225,102.13,102.15,1127506792.0
2006-06-01 02:15:00,102.15,102.2,102.075,102.192,1277654666.0
2006-06-01 02:30:00,102.2,102.285,102.17,102.285,1255777020.0
2006-06-01 02:45:00,102.3,102.302,102.155,102.2,1046030556.0
2006-06-01 03:00:00,102.2,102.307,102.14,102.173,1323632932.0
2006-06-01 03:15:00,102.185,102.221,102.035,102.048,1358068121.0
2006-06-01 03:30:00,102.055,102.095,101.997,102.08,948875004.0
2006-06-01 03:45:00,102.08,102.125,101.985,102.048,1038516995.0
2006-06-01 04:00:00,102.05,102.16,102.015,102.16,1515691919.0
2006-06-01 04:15:00,102.165,102.174,102.048,102.075,1157733834.0
2006-06-01 04:30:00,102.077,102.114,102.006,102.02,1083178228.0
2006-06-01 04:45:00,102.02,102.06,101.935,101.98,1110636016.0
2006-06-01 05:00:00,101.99,102.028,101.92,102.01,1321669264.0
2006-06-01 05:15:00,102.02,102.048,101.97,102.04,1548863432.0
2006-06-01 05:30:00,102.035,102.125,101.995,102.085,1563949947.0
2006-06-01 05:45:00,102.085,102.116,102.037,102.053,1175546771.0
2006-06-01 06:00:00,102.06,102.076,101.955,102.0,996630622.0
2006-06-01 06:15:00,102.0,102.015,101.945,101.98,1460193654.0
2006-06-01 06:30:00,101.983,102.0,101.915,101.98,1217920515.0
2006-06-01 06:45:00,101.977,101.997,101.887,101.958,1058873584.0
2006-06-01 07:00:00,101.955,101.982,101.917,101.943,1354311745.0
2006-06-01 07:15:00,101.955,102.002,101.915,101.98,998021823.0
2006-06-01 07:30:00,101.972,102.015,101.91,101.92,1146359712.0
2006-06-01 07:45:00,101.925,101.963,101.882,101.923,1377745302.0
2006-06-01 08:00:00,101.925,102.065,101.925,102.035,1368096634.0
2006-06-01 08:15:00,102.033,102.11,101.996,102.045,1506128849.0
2006-06-01 08:30:00,102.05,102.133,102.025,102.105,1261767178.0
2006-06-01 08:45:00,102.105,102.135,101.99,102.015,1400419650.0
2006-06-01 09:00:00,102.015,102.115,101.99,102.115,1282668239.0
2006-06-01 09:15:00,102.103,102.255,102.052,102.225,1204119024.0
2006-06-01 09:30:00,102.23,102.41,102.08,102.155,1133560875.0
2006-06-01 09:45:00,102.15,102.245,102.115,102.15,1014093941.0
2006-06-01 10:00:00,102.16,102.249,102.095,102.135,1397222037.0
2006-06-01 10:15:00,102.132,102.205,102.065,102.2,1226874753.0
2006-06-01 10:30:00,102.205,102.23,102.105,102.14,828205014.0
2006-06-01 10:45:00,102.14,102.205,102.068,102.135,1802315171.0
2006-06-01 11:00:00,102.19,102.259,102.18,102.24,1145044942.0
2006-06-01 11:15:00,102.235,102.33,102.225,102.29,880827797.0
2006-06-01 11:30:00,102.293,102.345,102.27,102.32,1144731459.0
2006-06-01 11:45:00,102.32,102.405,102.155,102.17,816648596.0
2006-06-01 12:00:00,102.175,102.21,102.09,102.12,1294278838.0
2006-06-01 12:15:00,102.085,102.14,102.035,102.09,1021857290.0
2006-06-01 12:30:00,102.08,102.305,102.073,102.18,1427964295.0
2006-06-01 12:45:00,102.17,102.24,102.125,102.158,1260959361.0
2006-06-01 13:00:00,102.17,102.35,102.132,102.275,1231887688.0
2006-06-01 13:15:00,102.27,102.345,102.25,102.307,1198875977.0
2006-06-01 13:30:00,102.315,102.47,102.155,102.337,888629488.0
2006-06-01 13:45:00,102.325,102.42,102.2,102.283,1174290846.0
2006-06-01 14:00:00,102.26,102.315,102.17,102.24,1429196538.0
2006-06-01 14:15:00,102.238,102.507,102.22,102.32,1272687675.0
2006-06-01 14:30:00,102.325,102.455,102.245,102.26,1344712261.0
2006-06-01 14:45:00,102.253,102.322,102.183,102.29,1363872928.0
2006-06-01 15:00:00,102.3,102.335,102.037,102.095,1376041412.0
2006-06-01 15:15:00,102.095,102.121,101.925,102.075,1196326413.0
2006-06-01 15:30:00,102.09,102.165,102.035,102.115,794472637.0
2006-06-01 15:45:00,102.09,102.145,101.975,101.99,1391081383.0
2006-06-01 16:00:00,101.983,102.13,101.91,101.99,1090927428.0
2006-06-01 16:15:00,101.99,102.08,101.855,101.97,1178012458.0
2006-06-01 16:30:00,101.97,101.995,101.77,101.805,1203777958.0
2006-06-01 16:45:00,101.815,101.88,101.745,101.875,1246916187.0
2006-06-01 17:00:00,101.865,101.975,101.861,101.915,1120180272.0
2006-06-01 17:15:00,101.91,102.003,101.885,101.935,1112057160.0
2006-06-01 17:30:00,101.94,102.19,101.885,102.177,1422722250.0
2006-06-01 17:45:00,102.17,102.2,102.08,102.155,1291914353.0
2006-06-01 18:00:00,102.155,102.175,102.02,102.093,924373642.0
2006-06-01 18:15:00,102.085,102.105,102.0,102.035,1269025179.0
2006-06-01 18:30:00,102.035,102.07,102.005,102.06,968888121.0
2006-06-01 18:45:00,102.058,102.12,102.04,102.1,1228838541.0
2006-06-01 19:00:00,102.09,102.11,102.025,102.055,1494021501.0
2006-06-01 19:15:00,102.057,102.13,102.0,102.05,1239212921.0
2006-06-01 19:30:00,102.04,102.083,102.017,102.043,1664470842.0
2006-06-01 19:45:00,102.045,102.135,102.023,102.12,728266779.0
2006-06-01 20:00:00,102.115,102.136,102.058,102.1,816816124.0
2006-06-01 20:15:00,102.09,102.233,102.08,102.2,946597599.0
2006-06-01 20:30:00,102.205,102.267,102.195,102.23,831443156.0
2006-06-01 20:45:00,102.23,102.26,102.13,102.165,1199152182.0
2006-06-01 21:00:00,102.17,102.238,102.168,102.203,1193800898.0
2006-06-01 21:15:00,102.21,102.243,102.18,102.22,1183264351.0
2006-06-01 21:30:00,102.223,102.245,102.14,102.155,1502644429.0
2006-06-01 21:45:00,102.153,102.19,102.073,102.155,1306491427.0
2006-06-01 22:00:00,102.143,102.191,102.111,102.143,1920559990.0
2006-06-01 22:15:00,102.16,102.18,102.075,102.16,1811659251.0
2006-06-01 22:30:00,102.155,102.189,102.085,102.13,1917032252.0
2006-06-01 22:45:00,102.135,102.17,102.075,102.123,2145290402.0
2006-06-01 23:00:00,102.123,102.135,102.12,102.125,34205008.0
2006-06-01 23:30:00,102.115,102.115,102.023,102.075,1111570341.0
2006-06-01 23:45:00,102.08,102.12,102.008,102.08,1088423400.0
2006-06-02 00:00:00,102.08,102.11,102.037,102.093,1300830585.0
2006-06-02 00:15:00,102.105,102.111,102.025,102.038,1352757228.0
2006-06-02 00:30:00,102.045,102.066,102.013,102.03,926506554.0
2006-06-02 00:45:00,102.03,102.055,101.855,101.928,1031129745.0
2006-06-02 01:00:00,101.93,102.104,101.93,102.08,1476441762.0
2006-06-02 01:15:00,102.085,102.09,102.008,102.015,1118042912.0
2006-06-02 01:30:00,102.017,102.083,101.97,102.07,1045886032.0
2006-06-02 01:45:00,102.07,102.14,101.97,101.98,1088488139.0
2006-06-02 02:00:00,101.983,102.075,101.93,102.045,2171199584.0
2006-06-02 02:15:00,102.04,102.058,101.945,101.975,1959020799.0
2006-06-02 02:30:00,101.98,102.012,101.929,101.96,1834656717.0
2006-06-02 02:45:00,101.953,102.02,101.923,101.993,1928437622.0
2006-06-02 03:00:00,102.005,102.035,101.975,102.003,1298745248.0
2006-06-02 03:15:00,102.005,102.088,101.975,102.033,1476641901.0
2006-06-02 03:30:00,102.03,102.077,102.015,102.05,1176469053.0
2006-06-02 03:45:00,102.043,102.095,102.015,102.03,1190017387.0
2006-06-02 04:00:00,102.025,102.078,102.01,102.04,1154517142.0
2006-06-02 04:15:00,102.04,102.07,102.018,102.035,829737394.0
2006-06-02 04:30:00,102.03,102.087,102.02,102.06,611047012.0
2006-06-02 04:45:00,102.07,102.08,102.01,102.025,625992095.0
2006-06-02 05:00:00,102.03,102.055,101.99,102.035,739829974.0
2006-06-02 05:15:00,102.033,102.094,101.988,102.07,1666743609.0
2006-06-02 05:30:00,102.08,102.085,101.953,101.977,1228802875.0
2006-06-02 05:45:00,101.975,102.01,101.955,101.98,1528364550.0
2006-06-02 06:00:00,101.99,102.0,101.898,101.928,1193147149.0
2006-06-02 06:15:00,101.93,101.935,101.875,101.895,950787039.0
2006-06-02 06:30:00,101.895,101.926,101.825,101.915,1297830695.0
2006-06-02 06:45:00,101.913,101.956,101.871,101.915,928236607.0
2006-06-02 07:00:00,101.915,101.958,101.865,101.92,1331873512.0
2006-06-02 07:15:00,101.927,101.98,101.908,101.98,1437415962.0
2006-06-02 07:30:00,101.975,102.015,101.95,101.96,1105312903.0
2006-06-02 07:45:00,101.965,102.035,101.944,102.025,1102194557.0
2006-06-02 08:00:00,102.025,102.043,101.96,102.005,1212216269.0
2006-06-02 08:15:00,101.995,102.065,101.987,102.03,1165694894.0
2006-06-02 08:30:00,102.04,102.085,101.99,102.06,1140157634.0
2006-06-02 08:45:00,102.05,102.115,102.018,102.103,1108853051.0
2006-06-02 09:00:00,102.11,102.155,102.037,102.15,1383020654.0
2006-06-02 09:15:00,102.155,102.185,102.085,102.14,783788619.0
2006-06-02 09:30:00,102.125,102.15,102.029,102.115,1203107998.0
2006-06-02 09:45:00,102.115,102.133,102.042,102.1,1416311134.0
2006-06-02 10:00:00,102.09,102.14,102.05,102.063,1396002654.0
2006-06-02 10:15:00,102.07,102.13,102.044,102.125,1322875723.0
2006-06-02 10:30:00,102.13,102.185,102.055,102.158,1278844544.0
2006-06-02 10:45:00,102.16,102.191,102.042,102.05,1437359021.0
2006-06-02 11:00:00,102.073,102.205,102.051,102.155,1158960386.0
2006-06-02 11:15:00,102.157,102.207,102.122,102.195,902016944.0
2006-06-02 11:30:00,102.187,102.235,102.18,102.21,1196697187.0
2006-06-02 11:45:00,102.205,102.235,102.151,102.22,1242309555.0
2006-06-02 12:00:00,102.208,102.225,102.061,102.09,1241469904.0
2006-06-02 12:15:00,102.1,102.165,102.088,102.14,1435402963.0
2006-06-02 12:30:00,102.15,102.18,102.048,102.125,1045242732.0
2006-06-02 12:45:00,102.17,102.205,102.133,102.195,1254644029.0
2006-06-02 13:00:00,102.19,102.21,102.119,102.13,825670638.0
2006-06-02 13:15:00,102.14,102.2,102.125,102.183,1164962616.0
2006-06-02 13:30:00,102.18,102.18,102.05,102.095,891796749.0
2006-06-02 13:45:00,102.1,102.105,102.045,102.09,1131751960.0
2006-06-02 14:00:00,102.035,102.28,102.035,102.19,1813018716.0
2006-06-02 14:15:00,102.2,102.2,101.965,102.015,839907832.0
2006-06-02 14:30:00,102.01,102.01,101.668,101.702,1210987899.0
2006-06-02 14:45:00,101.705,101.795,101.565,101.71,1389178090.0
2006-06-02 15:00:00,101.72,101.74,101.47,101.53,1016595597.0
2006-06-02 15:15:00,101.525,101.645,101.458,101.64,1123591995.0
2006-06-02 15:30:00,101.625,101.665,101.422,101.443,1206816200.0
2006-06-02 15:45:00,101.455,101.54,101.388,101.395,1308783401.0
2006-06-02 16:00:00,101.395,101.71,101.395,101.675,1437751047.0
2006-06-02 16:15:00,101.685,101.77,101.575,101.7,1302545481.0
2006-06-02 16:30:00,101.695,101.74,101.425,101.483,1464553789.0
2006-06-02 16:45:00,101.495,101.545,101.355,101.455,1323379526.0
2006-06-02 17:00:00,101.453,101.518,101.37,101.455,1330228187.0
2006-06-02 17:15:00,101.46,101.522,101.35,101.462,1156201301.0
2006-06-02 17:30:00,101.47,101.48,101.367,101.425,968678647.0
2006-06-02 17:45:00,101.413,101.49,101.345,101.455,1356468641.0
2006-06-02 18:00:00,101.458,101.527,101.305,101.337,1079605003.0
2006-06-02 18:15:00,101.34,101.415,101.285,101.403,1219268240.0
2006-06-02 18:30:00,101.4,101.46,101.38,101.45,1426831410.0
2006-06-02 18:45:00,101.45,101.48,101.39,101.46,993976990.0
2006-06-02 19:00:00,101.443,101.475,101.38,101.455,1165811966.0
2006-06-02 19:15:00,101.455,101.5,101.434,101.485,1607273318.0
2006-06-02 19:30:00,101.49,101.52,101.43,101.47,1545450676.0
2006-06-02 19:45:00,101.46,101.495,101.389,101.46,1305950244.0
2006-06-02 20:00:00,101.45,101.49,101.35,101.38,1106453459.0
2006-06-02 20:15:00,101.38,101.415,101.328,101.367,1056054486.0
2006-06-02 20:30:00,101.365,101.422,101.328,101.355,1158486615.0
2006-06-02 20:45:00,101.35,101.405,101.299,101.38,1465409661.0
2006-06-02 21:00:00,101.378,101.395,101.305,101.36,1033464559.0
2006-06-02 21:15:00,101.36,101.375,101.325,101.345,945720832.0
2006-06-02 21:30:00,101.338,101.362,101.305,101.355,1379589059.0
2006-06-02 21:45:00,101.343,101.385,101.28,101.34,1326206649.0
2006-06-02 22:00:00,101.34,101.367,101.265,101.35,1060965411.0
2006-06-02 22:15:00,101.345,101.412,101.345,101.38,1212960436.0
2006-06-02 22:30:00,101.372,101.407,101.347,101.39,1322862795.0
2006-06-02 22:45:00,101.39,101.455,101.36,101.443,1142822671.0
2006-06-04 23:00:00,101.443,101.455,101.395,101.445,670379754.0
2006-06-04 23:15:00,101.45,101.455,101.435,101.44,898925211.0
2006-06-04 23:30:00,101.44,101.455,101.405,101.45,1631524959.0
2006-06-04 23:45:00,101.443,101.455,101.4,101.443,1991013466.0
2006-06-05 00:00:00,101.455,101.455,101.435,101.443,1329451935.0
2006-06-05 00:15:00,101.445,101.455,101.405,101.443,1489568288.0
2006-06-05 00:30:00,101.44,101.455,101.435,101.45,1166312802.0
2006-06-05 00:45:00,101.443,101.455,101.405,101.45,1184155137.0
2006-06-05 01:00:00,101.445,101.455,101.13,101.19,1248647107.0
2006-06-05 01:15:00,101.182,101.231,101.17,101.195,846303540.0
2006-06-05 01:30:00,101.19,101.23,101.171,101.195,1449826990.0
2006-06-05 01:45:00,101.202,101.272,101.16,101.245,1199660833.0
2006-06-05 02:00:00,101.245,101.35,101.225,101.332,1226930856.0
2006-06-05 02:15:00,101.325,101.381,101.295,101.34,1449312471.0
2006-06-05 02:30:00,101.345,101.47,101.324,101.452,852990006.0
2006-06-05 02:45:00,101.46,101.495,101.227,101.295,1235499924.0
2006-06-05 03:00:00,101.29,101.34,101.263,101.263,1219841733.0
2006-06-05 03:15:00,101.27,101.36,101.235,101.33,1178168964.0
2006-06-05 03:30:00,101.333,101.405,101.295,101.345,1479843353.0
2006-06-05 03:45:00,101.343,101.382,101.315,101.365,1326936537.0
2006-06-05 04:00:00,101.353,101.405,101.318,101.373,1958495793.0
2006-06-05 04:15:00,101.38,101.41,101.31,101.41,1639683154.0
2006-06-05 04:30:00,101.4,101.435,101.4,101.42,884095762.0
2006-06-05 04:45:00,101.415,101.465,101.399,101.453,680624260.0
2006-06-05 05:00:00,101.453,101.465,101.366,101.42,1134865411.0
2006-06-05 05:15:00,101.42,101.439,101.38,101.392,1321531085.0
2006-06-05 05:30:00,101.4,101.415,101.335,101.375,1214280703.0
2006-06-05 05:45:00,101.38,101.42,101.315,101.37,1051490024.0
2006-06-05 06:00:00,101.37,101.375,101.31,101.363,1356128817.0
2006-06-05 06:15:00,101.375,101.422,101.345,101.378,1349151434.0
2006-06-05 06:30:00,101.385,101.41,101.34,101.36,953441639.0
2006-06-05 06:45:00,101.36,101.375,101.297,101.358,1027108439.0
2006-06-05 07:00:00,101.36,101.4,101.307,101.36,1478160446.0
2006-06-05 07:15:00,101.365,101.417,101.355,101.395,1184736401.0
2006-06-05 07:30:00,101.397,101.428,101.365,101.42,1072777069.0
2006-06-05 07:45:00,101.42,101.436,101.391,101.42,1092624422.0
2006-06-05 08:00:00,101.43,101.52,101.39,101.47,1297044290.0
2006-06-05 08:15:00,101.48,101.5,101.436,101.46,1555675286.0
2006-06-05 08:30:00,101.455,101.51,101.427,101.445,1636551011.0
2006-06-05 08:45:00,101.445,101.52,101.42,101.423,1181036117.0
2006-06-05 09:00:00,101.43,101.485,101.395,101.46,996399490.0
2006-06-05 09:15:00,101.46,101.555,101.435,101.51,1390444324.0
2006-06-05 09:30:00,101.513,101.53,101.368,101.44,1203924589.0
2006-06-05 09:45:00,101.437,101.715,101.395,101.668,1081459491.0
2006-06-05 10:00:00,101.665,101.716,101.605,101.633,1363095156.0
2006-06-05 10:15:00,101.645,101.761,101.62,101.71,941449251.0
2006-06-05 10:30:00,101.702,101.71,101.615,101.66,1169658354.0
2006-06-05 10:45:00,101.655,101.693,101.597,101.633,1320962061.0
2006-06-05 11:00:00,101.645,101.66,101.591,101.615,1322104063.0
2006-06-05 11:15:00,101.613,101.69,101.58,101.645,1479139265.0
2006-06-05 11:30:00,101.65,101.667,101.629,101.645,1284507060.0
2006-06-05 11:45:00,101.645,101.685,101.613,101.655,1410203575.0
2006-06-05 12:00:00,101.655,101.675,101.595,101.625,1309363798.0
2006-06-05 12:15:00,101.613,101.69,101.577,101.665,1215508966.0
2006-06-05 12:30:00,101.67,101.676,101.598,101.645,1166243949.0
2006-06-05 12:45:00,101.65,101.689,101.58,101.58,999253784.0
2006-06-05 13:00:00,101.58,101.665,101.546,101.635,1394446227.0
2006-06-05 13:15:00,101.632,101.735,101.625,101.72,1205093729.0
2006-06-05 13:30:00,101.725,101.735,101.58,101.63,828793686.0
2006-06-05 13:45:00,101.63,101.68,101.585,101.585,1825579893.0
2006-06-05 14:00:00,101.64,101.673,101.559,101.57,1126368894.0
2006-06-05 14:15:00,101.575,101.615,101.409,101.43,899261099.0
2006-06-05 14:30:00,101.433,101.454,101.377,101.43,1169727639.0
2006-06-05 14:45:00,101.43,101.485,101.299,101.4,815303347.0
2006-06-05 15:00:00,101.405,101.445,101.32,101.37,1240331181.0
2006-06-05 15:15:00,101.325,101.403,101.313,101.36,1061294795.0
2006-06-05 15:30:00,101.35,101.415,101.321,101.35,1431433365.0
2006-06-05 15:45:00,101.34,101.54,101.323,101.398,1237732028.0
2006-06-05 16:00:00,101.41,101.57,101.4,101.515,1255246652.0
2006-06-05 16:15:00,101.52,101.56,101.455,101.477,1168690440.0
2006-06-05 16:30:00,101.485,101.565,101.453,101.507,894822491.0
2006-06-05 16:45:00,101.505,101.53,101.36,101.373,1184295250.0
2006-06-05 17:00:00,101.34,101.46,101.34,101.4,1443305457.0
2006-06-05 17:15:00,101.398,101.54,101.398,101.47,1307711018.0
2006-06-05 17:30:00,101.475,101.483,101.365,101.48,1331491809.0
2006-06-05 17:45:00,101.473,101.48,101.375,101.39,1377146872.0
2006-06-05 18:00:00,101.4,101.405,101.345,101.395,1418302329.0
2006-06-05 18:15:00,101.395,101.405,101.345,101.385,1189680577.0
2006-06-05 18:30:00,101.4,101.405,101.345,101.395,781719048.0
2006-06-05 18:45:00,101.39,101.405,101.35,101.4,1401216098.0
2006-06-05 19:00:00,101.393,101.405,101.345,101.39,1110600441.0
2006-06-05 19:15:00,101.4,101.405,101.345,101.4,969787381.0
2006-06-05 19:30:00,101.39,101.405,101.345,101.395,1129251618.0
2006-06-05 19:45:00,101.405,101.405,101.37,101.395,1246816674.0
2006-06-05 20:00:00,101.395,101.415,101.355,101.395,1095066898.0
2006-06-05 20:15:00,101.39,101.465,101.285,101.405,1109478571.0
2006-06-05 20:30:00,101.41,101.605,101.36,101.587,1466061406.0
2006-06-05 20:45:00,101.58,101.595,101.445,101.485,1303192518.0
2006-06-05 21:00:00,101.485,101.625,101.47,101.583,930679858.0
2006-06-05 21:15:00,101.595,101.625,101.575,101.605,1324811429.0
2006-06-05 21:30:00,101.605,101.619,101.492,101.52,947957848.0
2006-06-05 21:45:00,101.518,101.53,101.465,101.52,1189185556.0
2006-06-05 22:00:00,101.51,101.52,101.255,101.315,1562138853.0
2006-06-05 22:15:00,101.317,101.385,101.193,101.37,1191809180.0
2006-06-05 22:30:00,101.35,101.373,101.245,101.253,1653794389.0
2006-06-05 22:45:00,101.255,101.307,101.192,101.25,731214524.0
2006-06-05 23:00:00,101.245,101.25,101.237,101.242,133697031.0
2006-06-05 23:15:00,101.247,101.315,101.24,101.28,112108076.0
2006-06-05 23:30:00,101.285,101.343,101.22,101.31,824743377.0
2006-06-05 23:45:00,101.31,101.315,101.265,101.305,1172780434.0
2006-06-06 00:00:00,101.31,101.315,101.265,101.303,1170451803.0
2006-06-06 00:15:00,101.31,101.315,101.295,101.3,1135416420.0
2006-06-06 00:30:00,101.303,101.315,101.265,101.305,1504018380.0
2006-06-06 00:45:00,101.303,101.315,101.295,101.315,1307090353.0
2006-06-06 01:00:00,101.303,101.585,101.295,101.533,1969549065.0
2006-06-06 01:15:00,101.54,101.54,101.415,101.52,1814945197.0
2006-06-06 01:30:00,101.515,101.59,101.495,101.54,1957998166.0
2006-06-06 01:45:00,101.545,101.556,101.409,101.463,2211409223.0
2006-06-06 02:00:00,101.463,101.493,101.363,101.395,2219163073.0
2006-06-06 02:15:00,101.39,101.475,101.38,101.455,1950893719.0
2006-06-06 02:30:00,101.46,101.525,101.407,101.51,1795650774.0
2006-06-06 02:45:00,101.503,101.565,101.462,101.493,1905617342.0
2006-06-06 03:00:00,101.505,101.575,101.475,101.563,1313738092.0
2006-06-06 03:15:00,101.565,101.57,101.45,101.483,1534666424.0
2006-06-06 03:30:00,101.48,101.51,101.44,101.45,1114281500.0
2006-06-06 03:45:00,101.443,101.485,101.405,101.47,1186439674.0
2006-06-06 04:00:00,101.465,101.469,101.4,101.44,1202342600.0
2006-06-06 04:15:00,101.432,101.454,101.391,101.425,829306654.0
2006-06-06 04:30:00,101.42,101.46,101.385,101.44,773365659.0
2006-06-06 04:45:00,101.44,101.47,101.405,101.445,1056419148.0
2006-06-06 05:00:00,101.45,101.511,101.4,101.465,719254606.0
2006-06-06 05:15:00,101.463,101.515,101.41,101.47,1639438241.0
2006-06-06 05:30:00,101.48,101.49,101.407,101.447,1194934951.0
2006-06-06 05:45:00,101.445,101.475,101.405,101.46,1588721501.0
2006-06-06 06:00:00,101.47,101.545,101.44,101.5,1189532484.0
2006-06-06 06:15:00,101.51,101.51,101.355,101.405,954521835.0
2006-06-06 06:30:00,101.405,101.513,101.405,101.495,1332005837.0
2006-06-06 06:45:00,101.493,101.514,101.425,101.475,943241828.0
2006-06-06 07:00:00,101.475,101.491,101.421,101.45,1264070161.0
2006-06-06 07:15:00,101.457,101.485,101.43,101.47,1446748958.0
2006-06-06 07:30:00,101.465,101.475,101.416,101.46,1122233211.0
2006-06-06 07:45:00,101.465,101.465,101.39,101.405,1075084493.0
2006-06-06 08:00:00,101.405,101.478,101.39,101.425,1240100944.0
2006-06-06 08:15:00,101.415,101.415,101.32,101.32,1109370031.0
2006-06-06 08:30:00,101.33,101.41,101.29,101.4,1043849325.0
2006-06-06 08:45:00,101.39,101.4,101.323,101.363,1118086113.0
2006-06-06 09:00:00,101.37,101.423,101.251,101.35,1406094195.0
2006-06-06 09:15:00,101.355,101.385,101.213,101.3,778227655.0
2006-06-06 09:30:00,101.285,101.37,101.235,101.285,1174131536.0
2006-06-06 09:45:00,101.285,101.3,101.204,101.28,1390447372.0
2006-06-06 10:00:00,101.27,101.285,101.195,101.223,1405817221.0
2006-06-06 10:15:00,101.24,101.27,101.187,101.245,1361059660.0
2006-06-06 10:30:00,101.24,101.29,101.165,101.228,1283517364.0
2006-06-06 10:45:00,101.23,101.289,101.156,101.25,1459340939.0
2006-06-06 11:00:00,101.273,101.3,101.225,101.245,1209864428.0
2006-06-06 11:15:00,101.247,101.275,101.19,101.215,897915276.0
2006-06-06 11:30:00,101.207,101.279,101.175,101.25,1140280578.0
2006-06-06 11:45:00,101.245,101.285,101.202,101.28,1274894341.0
2006-06-06 12:00:00,101.275,101.355,101.265,101.34,1186585655.0
2006-06-06 12:15:00,101.35,101.39,101.25,101.32,1475278096.0
2006-06-06 12:30:00,101.33,101.345,101.242,101.245,1059552834.0
2006-06-06 12:45:00,101.29,101.355,101.26,101.335,1275991675.0
2006-06-06 13:00:00,101.32,101.405,101.272,101.29,811851404.0
2006-06-06 13:15:00,101.29,101.4,101.283,101.383,1173438619.0
2006-06-06 13:30:00,101.38,101.398,101.25,101.305,918166400.0
2006-06-06 13:45:00,101.31,101.401,101.275,101.37,1098656453.0
2006-06-06 14:00:00,101.315,101.58,101.315,101.54,1801285592.0
2006-06-06 14:15:00,101.54,101.555,101.341,101.405,827990614.0
2006-06-06 14:30:00,101.4,101.465,101.315,101.392,1209666359.0
2006-06-06 14:45:00,101.385,101.39,101.167,101.22,1367327503.0
2006-06-06 15:00:00,101.22,101.255,101.155,101.19,1014161369.0
2006-06-06 15:15:00,101.175,101.223,101.12,101.19,1128787725.0
2006-06-06 15:30:00,101.185,101.275,101.105,101.223,1223247076.0
2006-06-06 15:45:00,101.235,101.29,101.17,101.225,1307322653.0
2006-06-06 16:00:00,101.235,101.515,101.235,101.445,1400921645.0
2006-06-06 16:15:00,101.445,101.463,101.36,101.42,1255820864.0
2006-06-06 16:30:00,101.415,101.458,101.332,101.443,1440201639.0
2006-06-06 16:45:00,101.455,101.595,101.417,101.575,1362301981.0
2006-06-06 17:00:00,101.573,101.605,101.47,101.545,1290024582.0
2006-06-06 17:15:00,101.55,101.68,101.54,101.632,1159644368.0
2006-06-06 17:30:00,101.64,101.665,101.522,101.565,949665509.0
2006-06-06 17:45:00,101.553,101.665,101.51,101.545,1337379950.0
2006-06-06 18:00:00,101.548,101.625,101.495,101.547,1094182962.0
2006-06-06 18:15:00,101.55,101.572,101.495,101.503,1225725873.0
2006-06-06 18:30:00,101.5,101.522,101.335,101.44,1368639590.0
2006-06-06 18:45:00,101.44,101.515,101.375,101.47,1009566122.0
2006-06-06 19:00:00,101.463,101.464,101.405,101.435,1185033148.0
2006-06-06 19:15:00,101.435,101.455,101.379,101.425,1660051450.0
2006-06-06 19:30:00,101.43,101.502,101.42,101.46,1545705025.0
2006-06-06 19:45:00,101.45,101.545,101.412,101.51,1284184488.0
2006-06-06 20:00:00,101.5,101.537,101.45,101.52,1079029228.0
2006-06-06 20:15:00,101.52,101.57,101.47,101.527,1030724706.0
2006-06-06 20:30:00,101.525,101.615,101.51,101.565,1171238733.0
2006-06-06 20:45:00,101.57,101.64,101.53,101.6,1441797812.0
2006-06-06 21:00:00,101.598,101.643,101.548,101.62,1024775502.0
2006-06-06 21:15:00,101.62,101.67,101.578,101.615,940325203.0
2006-06-06 21:30:00,101.608,101.71,101.555,101.705,1378596931.0
2006-06-06 21:45:00,101.693,101.74,101.65,101.68,1382577532.0
2006-06-06 22:00:00,101.68,101.77,101.653,101.75,1043874262.0
2006-06-06 22:15:00,101.745,101.784,101.695,101.76,1226187976.0
2006-06-06 22:30:00,101.752,101.805,101.727,101.78,1357456865.0
2006-06-06 22:45:00,101.78,101.84,101.73,101.773,1128991930.0
2006-06-06 23:00:00,101.773,101.78,101.725,101.775,166802386.0
2006-06-06 23:15:00,101.775,101.78,101.66,101.66,312818656.0
2006-06-06 23:30:00,101.66,101.705,101.605,101.65,1630879268.0
2006-06-06 23:45:00,101.643,101.655,101.6,101.643,1964971124.0
2006-06-07 00:00:00,101.655,101.655,101.635,101.643,1341803232.0
2006-06-07 00:15:00,101.645,101.655,101.605,101.643,1495251339.0
2006-06-07 00:30:00,101.64,101.655,101.635,101.65,1145526597.0
2006-06-07 00:45:00,101.643,101.655,101.605,101.65,1221481972.0
2006-06-07 01:00:00,101.645,101.69,101.59,101.63,1257286051.0
2006-06-07 01:15:00,101.622,101.66,101.602,101.625,858837296.0
2006-06-07 01:30:00,101.62,101.67,101.6,101.625,1385433604.0
2006-06-07 01:45:00,101.632,101.652,101.562,101.645,1216984125.0
2006-06-07 02:00:00,101.645,101.645,101.535,101.592,1241888223.0
2006-06-07 02:15:00,101.585,101.635,101.563,101.6,1370007957.0
2006-06-07 02:30:00,101.605,101.635,101.578,101.592,851806475.0
2006-06-07 02:45:00,101.6,101.635,101.535,101.545,1225885030.0
2006-06-07 03:00:00,101.55,101.57,101.492,101.553,1216082361.0
2006-06-07 03:15:00,101.55,101.57,101.47,101.53,1132909410.0
2006-06-07 03:30:00,101.533,101.54,101.44,101.495,1491876091.0
2006-06-07 03:45:00,101.493,101.558,101.49,101.535,1305386234.0
2006-06-07 04:00:00,101.523,101.65,101.523,101.633,1966846528.0
2006-06-07 04:15:00,101.64,101.651,101.575,101.575,1635402478.0
2006-06-07 04:30:00,101.57,101.6,101.505,101.59,1196668086.0
2006-06-07 04:45:00,101.58,101.65,101.562,101.613,598709313.0
2006-06-07 05:00:00,101.613,101.65,101.574,101.61,1143145933.0
2006-06-07 05:15:00,101.61,101.65,101.58,101.612,1332021744.0
2006-06-07 05:30:00,101.62,101.625,101.573,101.585,1234370547.0
2006-06-07 05:45:00,101.59,101.593,101.505,101.56,1030374875.0
2006-06-07 06:00:00,101.56,101.575,101.51,101.543,1403991722.0
2006-06-07 06:15:00,101.555,101.6,101.525,101.578,1371726806.0
2006-06-07 06:30:00,101.585,101.625,101.55,101.59,944324219.0
2006-06-07 06:45:00,101.59,101.613,101.545,101.598,1030022397.0
2006-06-07 07:00:00,101.6,101.685,101.592,101.62,1463201729.0
2006-06-07 07:15:00,101.625,101.643,101.576,101.635,1161225499.0
2006-06-07 07:30:00,101.637,101.72,101.605,101.66,1025624748.0
2006-06-07 07:45:00,101.66,101.7,101.612,101.67,1060780425.0
2006-06-07 08:00:00,101.68,101.74,101.615,101.66,1260681921.0
2006-06-07 08:15:00,101.67,101.705,101.63,101.67,1576014793.0
2006-06-07 08:30:00,101.665,101.725,101.605,101.665,1666066750.0
2006-06-07 08:45:00,101.665,101.705,101.637,101.693,1152602929.0
2006-06-07 09:00:00,101.7,101.751,101.63,101.65,1010354994.0
2006-06-07 09:15:00,101.65,101.72,101.525,101.57,1325127810.0
2006-06-07 09:30:00,101.573,101.633,101.55,101.62,1248102407.0
2006-06-07 09:45:00,101.617,101.718,101.532,101.718,1108215159.0
2006-06-07 10:00:00,101.715,101.732,101.612,101.623,1306118309.0
2006-06-07 10:15:00,101.635,101.67,101.575,101.66,948787278.0
2006-06-07 10:30:00,101.652,101.682,101.55,101.56,1143087726.0
2006-06-07 10:45:00,101.555,101.69,101.495,101.573,1288794119.0
2006-06-07 11:00:00,101.585,101.722,101.575,101.605,1335897852.0
2006-06-07 11:15:00,101.603,101.65,101.537,101.645,1427824283.0
2006-06-07 11:30:00,101.65,101.675,101.619,101.655,1273503067.0
2006-06-07 11:45:00,101.665,101.685,101.592,101.615,1372855185.0
2006-06-07 12:00:00,101.615,101.651,101.535,101.535,1323080762.0
2006-06-07 12:15:00,101.523,101.615,101.513,101.525,1255332466.0
2006-06-07 12:30:00,101.53,101.592,101.485,101.555,1126542387.0
2006-06-07 12:45:00,101.56,101.577,101.46,101.47,1043465401.0
2006-06-07 13:00:00,101.47,101.505,101.419,101.455,1381651851.0
2006-06-07 13:15:00,101.452,101.662,101.452,101.57,1217889823.0
2006-06-07 13:30:00,101.575,101.592,101.497,101.53,813334345.0
2006-06-07 13:45:00,101.53,101.56,101.453,101.455,1818422633.0
2006-06-07 14:00:00,101.51,101.575,101.475,101.54,1106399735.0
2006-06-07 14:15:00,101.535,101.71,101.498,101.64,903009939.0
2006-06-07 14:30:00,101.653,101.653,101.562,101.64,1165122983.0
2006-06-07 14:45:00,101.64,101.715,101.62,101.63,814650101.0
2006-06-07 15:00:00,101.635,101.655,101.563,101.6,1288053899.0
2006-06-07 15:15:00,101.555,101.725,101.529,101.69,1049141910.0
2006-06-07 15:30:00,101.68,101.855,101.675,101.83,1470408128.0
2006-06-07 15:45:00,101.83,101.855,101.75,101.805,1174454940.0
2006-06-07 16:00:00,101.81,101.905,101.791,101.905,1273683631.0
2006-06-07 16:15:00,101.9,102.01,101.852,101.857,1138666949.0
2006-06-07 16:30:00,101.865,102.085,101.865,102.007,926979637.0
2006-06-07 16:45:00,102.005,102.102,101.975,102.093,1208083456.0
2006-06-07 17:00:00,102.07,102.096,101.967,102.04,1429168885.0
2006-06-07 17:15:00,102.038,102.065,101.905,102.01,1280471261.0
2006-06-07 17:30:00,102.015,102.03,101.932,101.97,1396499347.0
2006-06-07 17:45:00,101.963,101.985,101.86,101.92,1380410301.0
2006-06-07 18:00:00,101.93,102.055,101.847,101.975,1376350978.0
2006-06-07 18:15:00,101.985,102.055,101.94,102.015,1183769539.0
2006-06-07 18:30:00,102.03,102.055,101.935,101.955,779086194.0
2006-06-07 18:45:00,101.94,101.99,101.905,101.95,1441067670.0
2006-06-07 19:00:00,101.943,101.96,101.861,101.94,1128474222.0
2006-06-07 19:15:00,101.95,102.041,101.921,102.0,1072880492.0
2006-06-07 19:30:00,101.99,102.02,101.945,101.965,1113621906.0
2006-06-07 19:45:00,101.975,102.035,101.94,102.005,1223526892.0
2006-06-07 20:00:00,102.005,102.075,101.975,102.015,1056459175.0
2006-06-07 20:15:00,102.01,102.02,101.896,101.935,1148411864.0
2006-06-07 20:30:00,101.94,101.99,101.93,101.957,1430164637.0
2006-06-07 20:45:00,101.95,102.005,101.925,101.945,1264260904.0
2006-06-07 21:00:00,101.945,102.003,101.92,101.973,944599047.0
2006-06-07 21:15:00,101.975,101.995,101.92,101.945,1390854892.0
2006-06-07 21:30:00,101.945,101.96,101.88,101.92,969873580.0
2006-06-07 21:45:00,101.91,101.926,101.855,101.87,1178697450.0
2006-06-07 22:00:00,101.86,101.985,101.86,101.985,1593831361.0
2006-06-07 22:15:00,101.987,101.99,101.927,101.99,1235275756.0
2006-06-07 22:30:00,101.98,102.017,101.928,101.993,1651521812.0
2006-06-07 22:45:00,101.995,102.032,101.954,101.97,717200340.0
2006-06-07 23:00:00,101.965,101.97,101.957,101.97,107165723.0
2006-06-07 23:15:00,101.96,101.975,101.96,101.96,35031236.0
2006-06-07 23:30:00,101.965,101.985,101.903,101.912,818783475.0
2006-06-07 23:45:00,101.92,101.925,101.875,101.915,1190646875.0
2006-06-08 00:00:00,101.92,101.925,101.875,101.913,1187213114.0
2006-06-08 00:15:00,101.92,101.925,101.905,101.91,1114421001.0
2006-06-08 00:30:00,101.913,101.925,101.875,101.915,1539739976.0
2006-06-08 00:45:00,101.913,101.925,101.905,101.925,1320646820.0
2006-06-08 01:00:00,101.913,101.953,101.877,101.953,1894932641.0
2006-06-08 01:15:00,101.96,102.04,101.925,102.04,1794676211.0
2006-06-08 01:30:00,102.035,102.057,101.96,102.0,1969854768.0
2006-06-08 01:45:00,102.005,102.045,101.95,102.013,2207080550.0
2006-06-08 02:00:00,102.013,102.12,101.968,102.075,2167457903.0
2006-06-08 02:15:00,102.07,102.1,101.996,102.045,2007332514.0
2006-06-08 02:30:00,102.05,102.1,102.01,102.09,1777594755.0
2006-06-08 02:45:00,102.083,102.142,101.935,102.053,1934576339.0
2006-06-08 03:00:00,102.065,102.105,102.025,102.043,1307193616.0
2006-06-08 03:15:00,102.045,102.075,101.885,102.013,1523940961.0
2006-06-08 03:30:00,102.01,102.04,101.96,102.0,1118475444.0
2006-06-08 03:45:00,101.993,102.085,101.931,102.06,1157502367.0
2006-06-08 04:00:00,102.055,102.12,101.998,102.03,1182879503.0
2006-06-08 04:15:00,102.022,102.055,101.943,102.005,826856538.0
2006-06-08 04:30:00,102.0,102.014,101.935,101.975,1203307119.0
2006-06-08 04:45:00,101.982,101.995,101.867,101.895,1209320711.0
2006-06-08 05:00:00,101.9,101.945,101.855,101.905,712477237.0
2006-06-08 05:15:00,101.903,101.94,101.865,101.9,1643029712.0
2006-06-08 05:30:00,101.91,101.995,101.88,101.977,1235798989.0
2006-06-08 05:45:00,101.975,102.025,101.955,101.98,1645330433.0
2006-06-08 06:00:00,101.99,102.028,101.97,102.01,1196912537.0
2006-06-08 06:15:00,102.02,102.041,101.965,102.025,955449635.0
2006-06-08 06:30:00,102.025,102.07,101.99,101.995,1436544315.0
2006-06-08 06:45:00,101.993,102.065,101.952,101.995,952905317.0
2006-06-08 07:00:00,101.995,102.06,101.975,102.05,1230841011.0
2006-06-08 07:15:00,102.057,102.087,102.03,102.07,1426464566.0
2006-06-08 07:30:00,102.065,102.135,102.04,102.04,1124625757.0
2006-06-08 07:45:00,102.045,102.085,101.978,102.015,1088554805.0
2006-06-08 08:00:00,102.015,102.07,101.95,101.965,1224024730.0
2006-06-08 08:15:00,101.955,102.05,101.93,101.98,1087658013.0
2006-06-08 08:30:00,101.99,102.06,101.94,102.0,1041998550.0
2006-06-08 08:45:00,101.99,102.1,101.973,102.053,1130364493.0
2006-06-08 09:00:00,102.06,102.12,102.008,102.06,1480937131.0
2006-06-08 09:15:00,102.065,102.21,102.015,102.18,765935054.0
2006-06-08 09:30:00,102.165,102.285,102.13,102.245,1196507889.0
2006-06-08 09:45:00,102.235,102.269,102.13,102.18,1381700226.0
2006-06-08 10:00:00,102.17,102.21,102.073,102.143,1410710919.0
2006-06-08 10:15:00,102.15,102.193,102.09,102.097,1414284359.0
2006-06-08 10:30:00,102.1,102.143,102.027,102.108,1282463941.0
2006-06-08 10:45:00,102.11,102.11,101.96,101.96,1406191186.0
2006-06-08 11:00:00,101.983,102.02,101.95,102.015,1219865554.0
2006-06-08 11:15:00,102.017,102.051,101.888,101.925,920716770.0
2006-06-08 11:30:00,101.917,101.965,101.8,101.81,1141591898.0
2006-06-08 11:45:00,101.805,101.83,101.655,101.77,1237378285.0
2006-06-08 12:00:00,101.765,101.905,101.765,101.89,1156618691.0
2006-06-08 12:15:00,101.9,101.95,101.835,101.85,1441627993.0
2006-06-08 12:30:00,101.86,101.939,101.84,101.885,1065268164.0
2006-06-08 12:45:00,101.93,101.975,101.873,101.915,1287874346.0
2006-06-08 13:00:00,101.91,102.07,101.909,101.99,807824127.0
2006-06-08 13:15:00,101.99,102.033,101.92,101.953,1156012282.0
2006-06-08 13:30:00,101.95,102.03,101.903,101.955,910470413.0
2006-06-08 13:45:00,101.96,102.245,101.92,102.14,1098529629.0
2006-06-08 14:00:00,102.085,102.26,102.085,102.26,1804733759.0
2006-06-08 14:15:00,102.26,102.35,102.135,102.135,828188168.0
2006-06-08 14:30:00,102.13,102.245,102.115,102.162,1166280806.0
2006-06-08 14:45:00,102.165,102.422,102.12,102.34,1394511093.0
2006-06-08 15:00:00,102.34,102.358,101.985,102.06,1043559686.0
2006-06-08 15:15:00,102.055,102.103,102.0,102.07,1142651680.0
2006-06-08 15:30:00,102.065,102.142,101.932,101.993,1245001000.0
2006-06-08 15:45:00,102.005,102.07,101.752,101.775,1337918530.0
2006-06-08 16:00:00,101.775,102.08,101.76,101.965,1386147851.0
2006-06-08 16:15:00,101.965,101.99,101.882,101.9,1231751775.0
2006-06-08 16:30:00,101.895,101.95,101.82,101.873,1435116038.0
2006-06-08 16:45:00,101.875,101.89,101.675,101.715,1351053407.0
2006-06-08 17:00:00,101.713,101.73,101.633,101.675,1257279627.0
2006-06-08 17:15:00,101.68,101.775,101.637,101.762,1132244577.0
2006-06-08 17:30:00,101.77,101.785,101.649,101.785,960128767.0
2006-06-08 17:45:00,101.773,101.825,101.645,101.655,1347370668.0
2006-06-08 18:00:00,101.658,101.74,101.612,101.697,1096367309.0
2006-06-08 18:15:00,101.7,101.745,101.6,101.623,1251607512.0
2006-06-08 18:30:00,101.62,101.655,101.528,101.56,1321841234.0
2006-06-08 18:45:00,101.56,101.6,101.483,101.6,1015985406.0
2006-06-08 19:00:00,101.593,101.68,101.575,101.635,1120003505.0
2006-06-08 19:15:00,101.635,101.66,101.577,101.625,1659502052.0
2006-06-08 19:30:00,101.63,101.665,101.585,101.61,1559542691.0
2006-06-08 19:45:00,101.6,101.65,101.563,101.65,1243664238.0
2006-06-08 20:00:00,101.64,101.71,101.64,101.66,1052914126.0
2006-06-08 20:15:00,101.66,101.735,101.615,101.727,769081949.0
2006-06-08 20:30:00,101.725,101.745,101.678,101.725,1170374060.0
2006-06-08 20:45:00,101.72,101.756,101.66,101.71,1432748794.0
2006-06-08 21:00:00,101.718,101.744,101.645,101.7,1024516287.0
2006-06-08 21:15:00,101.7,101.72,101.66,101.685,972230420.0
2006-06-08 21:30:00,101.678,101.77,101.625,101.755,1388625601.0
2006-06-08 21:45:00,101.743,101.76,101.68,101.7,1418017068.0
2006-06-08 22:00:00,101.7,101.73,101.645,101.73,1040734990.0
2006-06-08 22:15:00,101.725,101.75,101.625,101.63,1257430124.0
2006-06-08 22:30:00,101.622,101.725,101.622,101.69,1303736423.0
2006-06-08 22:45:00,101.69,101.7,101.573,101.653,1132949166.0
2006-06-08 23:00:00,101.653,101.66,101.605,101.655,157824276.0
2006-06-08 23:30:00,101.66,101.75,101.66,101.73,1553672040.0
2006-06-08 23:45:00,101.723,101.735,101.68,101.723,1980889812.0
2006-06-09 00:00:00,101.735,101.735,101.715,101.723,1330036385.0
2006-06-09 00:15:00,101.725,101.735,101.685,101.723,1512292122.0
2006-06-09 00:30:00,101.72,101.735,101.715,101.73,1131782515.0
2006-06-09 00:45:00,101.723,101.735,101.685,101.73,1198150189.0
2006-06-09 01:00:00,101.725,101.725,101.48,101.52,1210389308.0
2006-06-09 01:15:00,101.512,101.57,101.48,101.545,845973965.0
2006-06-09 01:30:00,101.54,101.575,101.5,101.545,1324865942.0
2006-06-09 01:45:00,101.552,101.615,101.5,101.595,1234964924.0
2006-06-09 02:00:00,101.593,101.61,101.42,101.44,1146191597.0
2006-06-09 02:15:00,101.44,101.508,101.425,101.482,1279502637.0
2006-06-09 02:30:00,101.49,101.54,101.445,101.495,1228095584.0
2006-06-09 02:45:00,101.5,101.627,101.5,101.58,1024483884.0
2006-06-09 03:00:00,101.58,101.605,101.5,101.583,1419752495.0
2006-06-09 03:15:00,101.595,101.679,101.58,101.638,1414311382.0
2006-06-09 03:30:00,101.645,101.66,101.59,101.63,968482426.0
2006-06-09 03:45:00,101.63,101.728,101.622,101.678,1042603075.0
2006-06-09 04:00:00,101.68,101.68,101.574,101.62,1424919911.0
2006-06-09 04:15:00,101.625,101.656,101.617,101.645,1162601401.0
2006-06-09 04:30:00,101.647,101.665,101.57,101.61,545340318.0
2006-06-09 04:45:00,101.61,101.666,101.585,101.64,904060707.0
2006-06-09 05:00:00,101.65,101.665,101.575,101.62,1218777551.0
2006-06-09 05:15:00,101.63,101.667,101.59,101.64,1515623911.0
2006-06-09 05:30:00,101.635,101.66,101.595,101.635,1632224815.0
2006-06-09 05:45:00,101.635,101.725,101.61,101.713,1109739001.0
2006-06-09 06:00:00,101.72,101.73,101.63,101.69,1049196959.0
2006-06-09 06:15:00,101.69,101.72,101.659,101.69,1354400748.0
2006-06-09 06:30:00,101.703,101.714,101.635,101.68,1233680000.0
2006-06-09 06:45:00,101.677,101.685,101.57,101.598,1075781498.0
2006-06-09 07:00:00,101.595,101.625,101.535,101.603,1338526971.0
2006-06-09 07:15:00,101.615,101.71,101.593,101.66,962537679.0
2006-06-09 07:30:00,101.652,101.755,101.635,101.75,1193038959.0
2006-06-09 07:45:00,101.745,101.783,101.695,101.783,1197302834.0
2006-06-09 08:00:00,101.785,101.815,101.698,101.755,1337231920.0
2006-06-09 08:15:00,101.753,101.76,101.66,101.675,1431123748.0
2006-06-09 08:30:00,101.68,101.715,101.6,101.715,1215319911.0
2006-06-09 08:45:00,101.705,101.735,101.65,101.695,1407695163.0
2006-06-09 09:00:00,101.695,101.724,101.593,101.665,1260227111.0
2006-06-09 09:15:00,101.653,101.725,101.611,101.695,1226565058.0
2006-06-09 09:30:00,101.7,101.8,101.653,101.715,1146484331.0
2006-06-09 09:45:00,101.72,101.785,101.66,101.76,1052478917.0
2006-06-09 10:00:00,101.76,101.767,101.595,101.615,1404956902.0
2006-06-09 10:15:00,101.612,101.716,101.59,101.67,1185963218.0
2006-06-09 10:30:00,101.675,101.734,101.605,101.7,817537199.0
2006-06-09 10:45:00,101.7,101.7,101.535,101.535,1810976708.0
2006-06-09 11:00:00,101.59,101.619,101.515,101.57,1121394981.0
2006-06-09 11:15:00,101.565,101.67,101.511,101.61,895612381.0
2006-06-09 11:30:00,101.613,101.643,101.553,101.62,1174136592.0
2006-06-09 11:45:00,101.62,101.65,101.526,101.53,810459122.0
2006-06-09 12:00:00,101.535,101.74,101.528,101.74,1290430449.0
2006-06-09 12:15:00,101.695,101.841,101.695,101.83,1043044260.0
2006-06-09 12:30:00,101.82,101.835,101.71,101.74,1363999211.0
2006-06-09 12:45:00,101.73,101.845,101.695,101.835,1193827052.0
2006-06-09 13:00:00,101.85,102.41,101.85,102.285,1224568014.0
2006-06-09 13:15:00,102.29,102.535,102.27,102.507,1170960135.0
2006-06-09 13:30:00,102.515,102.593,102.405,102.417,899141989.0
2006-06-09 13:45:00,102.415,102.43,102.22,102.263,1238651515.0
2006-06-09 14:00:00,102.24,102.53,102.24,102.5,1393955512.0
2006-06-09 14:15:00,102.498,102.56,102.46,102.53,1266440393.0
2006-06-09 14:30:00,102.527,102.71,102.525,102.61,1444398444.0
2006-06-09 14:45:00,102.603,102.975,102.55,102.89,1414055867.0
2006-06-09 15:00:00,102.91,103.043,102.82,102.845,1397352771.0
2006-06-09 15:15:00,102.845,102.915,102.628,102.665,1197252845.0
2006-06-09 15:30:00,102.67,102.79,102.62,102.775,765632147.0
2006-06-09 15:45:00,102.76,102.82,102.718,102.75,1494162395.0
2006-06-09 16:00:00,102.743,102.785,102.521,102.59,1114772780.0
2006-06-09 16:15:00,102.6,102.755,102.543,102.74,1077310598.0
2006-06-09 16:30:00,102.73,102.755,102.6,102.735,1085745732.0
2006-06-09 16:45:00,102.745,102.845,102.7,102.825,1230155014.0
2006-06-09 17:00:00,102.825,102.84,102.72,102.775,1062173457.0
2006-06-09 17:15:00,102.77,102.81,102.65,102.685,1123780276.0
2006-06-09 17:30:00,102.69,102.775,102.66,102.727,1444681876.0
2006-06-09 17:45:00,102.72,102.85,102.689,102.825,1259835102.0
2006-06-09 18:00:00,102.825,102.865,102.755,102.823,960106063.0
2006-06-09 18:15:00,102.835,102.883,102.81,102.825,1510215781.0
2006-06-09 18:30:00,102.825,102.853,102.768,102.84,929828504.0
2006-06-09 18:45:00,102.83,102.916,102.82,102.88,1198731442.0
2006-06-09 19:00:00,102.87,102.96,102.87,102.915,1631799188.0
2006-06-09 19:15:00,102.917,102.95,102.867,102.9,1211861417.0
2006-06-09 19:30:00,102.89,102.918,102.835,102.883,1671630935.0
2006-06-09 19:45:00,102.885,102.96,102.854,102.96,707639944.0
2006-06-09 20:00:00,102.955,103.01,102.9,102.962,1197825713.0
2006-06-09 20:15:00,102.955,102.98,102.905,102.96,1197891777.0
2006-06-09 20:30:00,102.965,102.983,102.93,102.942,835966629.0
2006-06-09 20:45:00,102.96,103.048,102.917,102.995,1200394765.0
2006-06-09 21:00:00,103.0,103.011,102.953,102.953,1167666422.0
2006-06-09 21:15:00,102.96,102.96,102.83,102.85,1128585687.0
2006-06-09 21:30:00,102.853,102.942,102.853,102.925,1534419297.0
2006-06-09 21:45:00,102.923,103.075,102.915,103.065,1341347760.0
2006-06-09 22:00:00,103.053,103.059,102.938,102.993,1911250204.0
2006-06-09 22:15:00,103.0,103.02,102.922,102.99,1792961860.0
2006-06-09 22:30:00,102.985,103.022,102.947,102.99,2016193455.0
2006-06-09 22:45:00,102.995,103.01,102.91,102.963,2050561609.0
2006-06-11 23:00:00,102.963,102.975,102.94,102.965,703725811.0
2006-06-11 23:15:00,102.965,102.975,102.955,102.962,891727495.0
2006-06-11 23:30:00,102.97,102.975,102.94,102.965,1233377375.0
2006-06-11 23:45:00,102.97,102.975,102.915,102.97,1047657765.0
2006-06-12 00:00:00,102.97,102.975,102.92,102.963,1488527121.0
2006-06-12 00:15:00,102.975,102.975,102.915,102.958,1374567853.0
2006-06-12 00:30:00,102.965,102.975,102.955,102.97,1030178803.0
2006-06-12 00:45:00,102.97,102.975,102.915,102.968,929579381.0
2006-06-12 01:00:00,102.97,103.219,102.915,103.13,1344342866.0
2006-06-12 01:15:00,103.135,103.206,103.135,103.205,1078650382.0
2006-06-12 01:30:00,103.205,103.235,103.097,103.115,1349120200.0
2006-06-12 01:45:00,103.115,103.245,103.115,103.23,1014804353.0
2006-06-12 02:00:00,103.23,103.23,103.145,103.175,998211241.0
2006-06-12 02:15:00,103.175,103.215,103.132,103.195,1334001046.0
2006-06-12 02:30:00,103.195,103.195,103.08,103.125,1095922330.0
2006-06-12 02:45:00,103.12,103.18,103.09,103.12,1366637974.0
2006-06-12 03:00:00,103.118,103.125,102.97,102.99,919078845.0
2006-06-12 03:15:00,102.99,103.05,102.97,103.015,1021424624.0
2006-06-12 03:30:00,103.008,103.02,102.945,102.995,1411206955.0
2006-06-12 03:45:00,102.983,103.095,102.94,103.08,1500959158.0
2006-06-12 04:00:00,103.08,103.114,103.007,103.09,1063615341.0
2006-06-12 04:15:00,103.085,103.1,103.042,103.09,1254722165.0
2006-06-12 04:30:00,103.082,103.155,103.05,103.135,903683532.0
2006-06-12 04:45:00,103.135,103.19,103.127,103.153,693347344.0
2006-06-12 05:00:00,103.153,103.226,103.098,103.175,2085526075.0
2006-06-12 05:15:00,103.17,103.215,103.125,103.195,1997707349.0
2006-06-12 05:30:00,103.2,103.31,103.163,103.31,1846825847.0
2006-06-12 05:45:00,103.303,103.37,103.248,103.313,1884574689.0
2006-06-12 06:00:00,103.325,103.325,103.19,103.193,1360109881.0
2006-06-12 06:15:00,103.195,103.31,103.195,103.283,1559617893.0
2006-06-12 06:30:00,103.28,103.34,103.268,103.31,1107754317.0
2006-06-12 06:45:00,103.303,103.35,103.26,103.27,1148365854.0
2006-06-12 07:00:00,103.255,103.285,103.178,103.23,1235447884.0
2006-06-12 07:15:00,103.222,103.237,103.173,103.215,852135414.0
2006-06-12 07:30:00,103.21,103.243,103.175,103.175,1186883468.0
2006-06-12 07:45:00,103.182,103.26,103.16,103.245,1209364902.0
2006-06-12 08:00:00,103.25,103.25,103.16,103.185,712784710.0
2006-06-12 08:15:00,103.183,103.24,103.153,103.2,1590729992.0
2006-06-12 08:30:00,103.22,103.267,103.147,103.147,1198632688.0
2006-06-12 08:45:00,103.145,103.455,103.11,103.42,1601598812.0
2006-06-12 09:00:00,103.43,103.505,103.407,103.45,1200254435.0
2006-06-12 09:15:00,103.46,103.46,103.375,103.425,902144453.0
2006-06-12 09:30:00,103.425,103.54,103.413,103.495,1494673626.0
2006-06-12 09:45:00,103.493,103.545,103.435,103.525,928115042.0
2006-06-12 10:00:00,103.525,103.575,103.475,103.49,1278575176.0
2006-06-12 10:15:00,103.497,103.505,103.337,103.36,1506237214.0
2006-06-12 10:30:00,103.355,103.4,103.236,103.34,1122724191.0
2006-06-12 10:45:00,103.345,103.55,103.325,103.525,1082958056.0
2006-06-12 11:00:00,103.525,103.59,103.47,103.505,1220633185.0
2006-06-12 11:15:00,103.495,103.615,103.43,103.54,1092956971.0
2006-06-12 11:30:00,103.55,103.64,103.53,103.58,1079528134.0
2006-06-12 11:45:00,103.57,103.61,103.505,103.523,1112124294.0
2006-06-12 12:00:00,103.53,103.57,103.318,103.35,1507265330.0
2006-06-12 12:15:00,103.355,103.63,103.355,103.5,769418752.0
2006-06-12 12:30:00,103.485,103.615,103.451,103.615,1199447495.0
2006-06-12 12:45:00,103.615,103.615,103.515,103.56,1402180868.0
2006-06-12 13:00:00,103.54,103.635,103.538,103.623,1393827527.0
2006-06-12 13:15:00,103.63,103.76,103.578,103.697,1476630350.0
2006-06-12 13:30:00,103.7,103.795,103.665,103.778,1239926050.0
2006-06-12 13:45:00,103.78,103.78,103.67,103.69,1385131094.0
2006-06-12 14:00:00,103.713,103.818,103.617,103.695,1249817944.0
2006-06-12 14:15:00,103.707,103.75,103.605,103.605,904904352.0
2006-06-12 14:30:00,103.597,103.645,103.523,103.54,1156704854.0
2006-06-12 14:45:00,103.535,103.59,103.435,103.59,1272922740.0
2006-06-12 15:00:00,103.585,103.64,103.533,103.64,1207038764.0
2006-06-12 15:15:00,103.65,103.785,103.59,103.73,1372560113.0
2006-06-12 15:30:00,103.75,103.77,103.565,103.565,1039243205.0
2006-06-12 15:45:00,103.61,103.74,103.545,103.545,1250006203.0
2006-06-12 16:00:00,103.54,103.705,103.515,103.7,784120034.0
2006-06-12 16:15:00,103.7,103.708,103.613,103.643,1143677421.0
2006-06-12 16:30:00,103.64,103.797,103.617,103.765,899557342.0
2006-06-12 16:45:00,103.77,103.93,103.715,103.93,1108413201.0
2006-06-12 17:00:00,103.875,103.955,103.815,103.87,1837339001.0
2006-06-12 17:15:00,103.87,103.96,103.834,103.875,810396587.0
2006-06-12 17:30:00,103.87,103.97,103.798,103.832,1161750401.0
2006-06-12 17:45:00,103.835,103.91,103.81,103.84,1425435303.0
2006-06-12 18:00:00,103.83,104.0,103.81,103.97,1059106264.0
2006-06-12 18:15:00,103.965,104.02,103.917,104.0,1164188865.0
2006-06-12 18:30:00,103.995,104.005,103.89,103.943,1209227783.0
2006-06-12 18:45:00,103.955,104.035,103.915,103.915,1298089475.0
2006-06-12 19:00:00,103.925,103.965,103.88,103.945,1403978751.0
2006-06-12 19:15:00,103.945,104.125,103.933,104.08,1216811813.0
2006-06-12 19:30:00,104.075,104.13,104.032,104.073,1434918109.0
2006-06-12 19:45:00,104.075,104.095,104.005,104.055,1326711396.0
2006-06-12 20:00:00,104.053,104.07,103.998,104.015,1164605137.0
2006-06-12 20:15:00,104.03,104.03,103.915,103.942,1149063736.0
2006-06-12 20:30:00,103.94,103.995,103.891,103.985,972004898.0
2006-06-12 20:45:00,103.973,104.06,103.955,104.055,1312655055.0
2006-06-12 21:00:00,104.058,104.135,104.016,104.107,1049612665.0
2006-06-12 21:15:00,104.11,104.14,104.043,104.043,1228642711.0
2006-06-12 21:30:00,104.04,104.05,103.955,103.99,1356858680.0
2006-06-12 21:45:00,103.99,104.05,103.89,104.04,1089603248.0
2006-06-12 22:00:00,104.033,104.105,104.01,104.035,1111934180.0
2006-06-12 22:15:00,104.035,104.06,103.948,103.995,1628682908.0
2006-06-12 22:30:00,104.01,104.01,103.88,103.99,1541688885.0
2006-06-12 22:45:00,103.98,104.033,103.933,104.02,1194501660.0
2006-06-12 23:00:00,104.01,104.02,104.01,104.012,168001925.0
2006-06-12 23:15:00,104.01,104.025,104.005,104.017,328183679.0
2006-06-12 23:30:00,104.015,104.025,104.005,104.015,1144867465.0
2006-06-12 23:45:00,104.01,104.025,103.965,104.02,1419515473.0
2006-06-13 00:00:00,104.018,104.025,103.965,104.02,1016956198.0
2006-06-13 00:15:00,104.02,104.025,104.005,104.015,958004436.0
2006-06-13 00:30:00,104.008,104.025,103.965,104.025,1413302957.0
2006-06-13 00:45:00,104.013,104.025,103.97,104.02,1421399093.0
2006-06-13 01:00:00,104.02,104.155,103.975,104.05,1034821120.0
2006-06-13 01:15:00,104.045,104.105,104.045,104.1,1218265311.0
2006-06-13 01:30:00,104.092,104.265,104.092,104.14,1269936073.0
2006-06-13 01:45:00,104.14,104.26,104.14,104.183,1132808249.0
2006-06-13 02:00:00,104.183,104.228,104.051,104.1,1138513512.0
2006-06-13 02:15:00,104.1,104.145,104.065,104.102,1308338136.0
2006-06-13 02:30:00,104.11,104.157,104.085,104.095,1237114573.0
2006-06-13 02:45:00,104.1,104.165,104.033,104.14,1021034962.0
2006-06-13 03:00:00,104.14,104.205,104.09,104.133,1476588719.0
2006-06-13 03:15:00,104.145,104.151,104.065,104.088,1427796919.0
2006-06-13 03:30:00,104.115,104.115,104.02,104.08,961041729.0
2006-06-13 03:45:00,104.08,104.11,103.942,103.988,993000354.0
2006-06-13 04:00:00,103.99,104.081,103.975,104.03,1376846848.0
2006-06-13 04:15:00,104.035,104.075,104.02,104.065,1142941027.0
2006-06-13 04:30:00,104.067,104.077,104.013,104.05,947753413.0
2006-06-13 04:45:00,104.047,104.06,104.03,104.06,547159525.0
2006-06-13 05:00:00,104.07,104.12,104.033,104.1,1201628425.0
2006-06-13 05:15:00,104.11,104.185,104.075,104.15,1609466051.0
2006-06-13 05:30:00,104.145,104.145,104.09,104.105,1603142375.0
2006-06-13 05:45:00,104.105,104.14,104.077,104.113,1109391087.0
2006-06-13 06:00:00,104.12,104.18,104.06,104.17,1095771382.0
2006-06-13 06:15:00,104.17,104.175,104.108,104.12,1349952586.0
2006-06-13 06:30:00,104.123,104.14,104.068,104.13,1196995077.0
2006-06-13 06:45:00,104.117,104.16,104.063,104.148,1067189031.0
2006-06-13 07:00:00,104.145,104.18,104.078,104.083,1303802428.0
2006-06-13 07:15:00,104.095,104.11,104.01,104.02,973788200.0
2006-06-13 07:30:00,104.012,104.135,103.945,104.09,1156305115.0
2006-06-13 07:45:00,104.085,104.159,104.048,104.093,1169050419.0
2006-06-13 08:00:00,104.095,104.105,103.96,104.015,1322955000.0
2006-06-13 08:15:00,104.013,104.035,103.92,103.995,1444318283.0
2006-06-13 08:30:00,104.0,104.06,103.9,103.985,1207265873.0
2006-06-13 08:45:00,103.975,104.0,103.62,103.755,1400441809.0
2006-06-13 09:00:00,103.755,103.855,103.61,103.695,1295616952.0
2006-06-13 09:15:00,103.683,103.683,103.519,103.615,1222198911.0
2006-06-13 09:30:00,103.62,103.755,103.595,103.755,1187515401.0
2006-06-13 09:45:00,103.76,103.767,103.63,103.63,1042515088.0
2006-06-13 10:00:00,103.63,103.7,103.575,103.695,1476597305.0
2006-06-13 10:15:00,103.692,103.767,103.625,103.745,1162907792.0
2006-06-13 10:30:00,103.755,103.875,103.675,103.86,789441619.0
2006-06-13 10:45:00,103.86,103.865,103.695,103.765,1801996945.0
2006-06-13 11:00:00,103.82,103.855,103.691,103.79,1105742017.0
2006-06-13 11:15:00,103.785,103.816,103.638,103.66,864922498.0
2006-06-13 11:30:00,103.663,103.757,103.655,103.72,1138922753.0
2006-06-13 11:45:00,103.72,103.78,103.705,103.77,787937165.0
2006-06-13 12:00:00,103.775,103.86,103.753,103.83,1208294813.0
2006-06-13 12:15:00,103.785,103.815,103.735,103.8,1054866895.0
2006-06-13 12:30:00,103.79,103.865,103.745,103.81,1369664314.0
2006-06-13 12:45:00,103.8,103.985,103.777,103.945,1239896167.0
2006-06-13 13:00:00,103.95,103.99,103.865,103.865,1262714192.0
2006-06-13 13:15:00,103.87,103.88,103.64,103.647,1146439036.0
2006-06-13 13:30:00,103.655,103.745,103.635,103.657,911937172.0
2006-06-13 13:45:00,103.645,103.7,103.516,103.553,1268803654.0
2006-06-13 14:00:00,103.53,103.655,103.51,103.57,1346058652.0
2006-06-13 14:15:00,103.568,103.658,103.545,103.62,1261445481.0
2006-06-13 14:30:00,103.647,103.688,103.537,103.61,1481301823.0
2006-06-13 14:45:00,103.593,103.64,103.515,103.6,1429384165.0
2006-06-13 15:00:00,103.61,103.735,103.508,103.705,1423160502.0
2006-06-13 15:15:00,103.705,103.753,103.625,103.635,1210778767.0
2006-06-13 15:30:00,103.66,103.785,103.62,103.765,751143456.0
2006-06-13 15:45:00,103.77,103.845,103.629,103.66,1514490531.0
2006-06-13 16:00:00,103.653,103.895,103.635,103.88,1109744859.0
2006-06-13 16:15:00,103.89,104.01,103.823,103.93,1069478195.0
2006-06-13 16:30:00,103.91,104.03,103.84,103.985,1095505971.0
2006-06-13 16:45:00,103.985,103.99,103.595,103.595,1211488970.0
2006-06-13 17:00:00,103.595,103.784,103.58,103.755,1097387834.0
2006-06-13 17:15:00,103.76,103.775,103.705,103.705,1099784525.0
2006-06-13 17:30:00,103.71,103.82,103.667,103.727,1480178722.0
2006-06-13 17:45:00,103.72,103.84,103.67,103.825,1287681487.0
2006-06-13 18:00:00,103.835,103.852,103.69,103.703,926011245.0
2006-06-13 18:15:00,103.705,103.785,103.687,103.755,1495898117.0
2006-06-13 18:30:00,103.755,103.795,103.605,103.61,919975861.0
2006-06-13 18:45:00,103.6,103.68,103.6,103.64,1173763035.0
2006-06-13 19:00:00,103.63,103.735,103.625,103.735,1608041776.0
2006-06-13 19:15:00,103.737,103.78,103.65,103.7,1213416923.0
2006-06-13 19:30:00,103.69,103.745,103.62,103.683,1590985734.0
2006-06-13 19:45:00,103.685,103.726,103.574,103.6,705509077.0
2006-06-13 20:00:00,103.595,103.73,103.542,103.682,1214105587.0
2006-06-13 20:15:00,103.675,103.758,103.673,103.7,1190067480.0
2006-06-13 20:30:00,103.705,103.72,103.615,103.652,855540280.0
2006-06-13 20:45:00,103.66,103.715,103.553,103.555,1227352547.0
2006-06-13 21:00:00,103.57,103.612,103.515,103.603,1180743833.0
2006-06-13 21:15:00,103.61,103.635,103.56,103.57,1125209211.0
2006-06-13 21:30:00,103.573,103.695,103.532,103.645,1563007794.0
2006-06-13 21:45:00,103.643,103.648,103.575,103.585,1367633115.0
2006-06-13 22:00:00,103.573,103.625,103.548,103.593,1948341160.0
2006-06-13 22:15:00,103.6,103.675,103.545,103.57,1804564459.0
2006-06-13 22:30:00,103.565,103.63,103.505,103.58,2028213208.0
2006-06-13 22:45:00,103.585,103.64,103.56,103.613,2009441737.0
2006-06-13 23:00:00,103.613,103.625,103.61,103.615,30565327.0
2006-06-13 23:15:00,103.61,103.61,103.49,103.522,186504221.0
2006-06-13 23:30:00,103.53,103.555,103.472,103.485,1241742158.0
2006-06-13 23:45:00,103.49,103.495,103.435,103.49,1045506909.0
2006-06-14 00:00:00,103.49,103.495,103.44,103.483,1532048429.0
2006-06-14 00:15:00,103.495,103.495,103.435,103.478,1438875290.0
2006-06-14 00:30:00,103.485,103.495,103.475,103.49,1021656450.0
2006-06-14 00:45:00,103.49,103.495,103.435,103.488,939464557.0
2006-06-14 01:00:00,103.49,103.49,103.396,103.46,1362746933.0
2006-06-14 01:15:00,103.465,103.497,103.446,103.495,1102952773.0
2006-06-14 01:30:00,103.505,103.505,103.43,103.455,1335977560.0
2006-06-14 01:45:00,103.455,103.535,103.425,103.49,1004202463.0
2006-06-14 02:00:00,103.49,103.535,103.379,103.385,1010830810.0
2006-06-14 02:15:00,103.385,103.505,103.385,103.455,1323532912.0
2006-06-14 02:30:00,103.455,103.465,103.445,103.455,1117653399.0
2006-06-14 02:45:00,103.45,103.465,103.405,103.46,1357229623.0
2006-06-14 03:00:00,103.458,103.465,103.405,103.46,950161642.0
2006-06-14 03:15:00,103.46,103.465,103.445,103.455,977470966.0
2006-06-14 03:30:00,103.448,103.465,103.405,103.465,1444214966.0
2006-06-14 03:45:00,103.453,103.465,103.41,103.46,1551780694.0
2006-06-14 04:00:00,103.46,103.465,103.405,103.46,1041857597.0
2006-06-14 04:15:00,103.455,103.465,103.43,103.46,1224434518.0
2006-06-14 04:30:00,103.452,103.465,103.45,103.46,395148686.0
2006-06-14 04:45:00,103.453,103.465,103.448,103.453,230871704.0
2006-06-14 05:00:00,103.453,103.465,103.405,103.455,2004881553.0
2006-06-14 05:15:00,103.45,103.465,103.405,103.455,1979637455.0
2006-06-14 05:30:00,103.46,103.465,103.415,103.46,1812443323.0
2006-06-14 05:45:00,103.453,103.465,103.41,103.453,1952529785.0
2006-06-14 06:00:00,103.465,103.465,103.445,103.453,1348361374.0
2006-06-14 06:15:00,103.455,103.465,103.415,103.453,1565503340.0
2006-06-14 06:30:00,103.45,103.477,103.417,103.46,1107869057.0
2006-06-14 06:45:00,103.453,103.476,103.395,103.47,1171352782.0
2006-06-14 07:00:00,103.465,103.495,103.418,103.45,1231351378.0
2006-06-14 07:15:00,103.442,103.48,103.42,103.475,847209347.0
2006-06-14 07:30:00,103.47,103.495,103.42,103.425,1176884511.0
2006-06-14 07:45:00,103.432,103.535,103.414,103.515,1196546352.0
2006-06-14 08:00:00,103.505,103.565,103.458,103.545,718235091.0
2006-06-14 08:15:00,103.543,103.565,103.415,103.47,1568811492.0
2006-06-14 08:30:00,103.48,103.515,103.45,103.477,1212809025.0
2006-06-14 08:45:00,103.475,103.495,103.375,103.46,1605432609.0
2006-06-14 09:00:00,103.47,103.562,103.44,103.45,1150345831.0
2006-06-14 09:15:00,103.46,103.495,103.375,103.475,926773399.0
2006-06-14 09:30:00,103.485,103.605,103.452,103.485,1476353419.0
2006-06-14 09:45:00,103.483,103.555,103.45,103.465,962470383.0
2006-06-14 10:00:00,103.465,103.54,103.445,103.46,1332086462.0
2006-06-14 10:15:00,103.467,103.51,103.42,103.46,1522173755.0
2006-06-14 10:30:00,103.455,103.505,103.25,103.34,1099175861.0
2006-06-14 10:45:00,103.345,103.415,103.254,103.315,1106818840.0
2006-06-14 11:00:00,103.315,103.34,103.22,103.265,1208629921.0
2006-06-14 11:15:00,103.255,103.355,103.19,103.3,1137225692.0
2006-06-14 11:30:00,103.31,103.335,103.224,103.28,1057449935.0
2006-06-14 11:45:00,103.27,103.33,103.222,103.303,1073439668.0
2006-06-14 12:00:00,103.31,103.387,103.258,103.38,1554216450.0
2006-06-14 12:15:00,103.385,103.45,103.363,103.41,761317173.0
2006-06-14 12:30:00,103.395,103.503,103.357,103.415,1222711218.0
2006-06-14 12:45:00,103.415,103.448,103.34,103.42,1401941942.0
2006-06-14 13:00:00,103.41,103.43,103.317,103.393,1446063053.0
2006-06-14 13:15:00,103.41,103.48,103.358,103.407,1468775177.0
2006-06-14 13:30:00,103.41,103.449,103.355,103.438,1281501906.0
2006-06-14 13:45:00,103.44,103.44,103.25,103.25,1335727773.0
2006-06-14 14:00:00,103.273,103.425,103.267,103.335,1243234527.0
2006-06-14 14:15:00,103.347,103.399,103.06,103.215,936034898.0
2006-06-14 14:30:00,103.197,103.37,103.083,103.14,1114131208.0
2006-06-14 14:45:00,103.135,103.3,103.12,103.23,1290959039.0
2006-06-14 15:00:00,103.225,103.25,103.115,103.17,1243423484.0
2006-06-14 15:15:00,103.17,103.175,102.935,103.11,1352393848.0
2006-06-14 15:30:00,103.12,103.177,102.965,102.965,1028134386.0
2006-06-14 15:45:00,103.01,103.15,102.98,103.135,1192745967.0
2006-06-14 16:00:00,103.13,103.168,103.0,103.07,822151536.0
2006-06-14 16:15:00,103.07,103.22,102.99,103.193,1158548330.0
2006-06-14 16:30:00,103.19,103.19,103.08,103.155,846433220.0
2006-06-14 16:45:00,103.16,103.31,103.105,103.22,1122341466.0
2006-06-14 17:00:00,103.165,103.25,103.12,103.19,1768262921.0
2006-06-14 17:15:00,103.19,103.19,103.079,103.135,787050581.0
2006-06-14 17:30:00,103.125,103.15,103.075,103.122,1167143838.0
2006-06-14 17:45:00,103.125,103.23,103.105,103.23,1487348484.0
2006-06-14 18:00:00,103.22,103.26,103.16,103.22,1060982045.0
2006-06-14 18:15:00,103.215,103.395,103.16,103.31,1160393235.0
2006-06-14 18:30:00,103.315,103.34,103.243,103.283,1206663180.0
2006-06-14 18:45:00,103.295,103.339,103.248,103.315,1268943026.0
2006-06-14 19:00:00,103.315,103.327,103.23,103.305,1384688378.0
2006-06-14 19:15:00,103.305,103.34,103.267,103.27,1225251000.0
2006-06-14 19:30:00,103.265,103.28,103.183,103.243,1373643980.0
2006-06-14 19:45:00,103.245,103.283,103.178,103.205,1265782801.0
2006-06-14 20:00:00,103.203,103.27,103.15,103.225,1195973115.0
2006-06-14 20:15:00,103.23,103.25,103.1,103.212,1131860849.0
2006-06-14 20:30:00,103.21,103.25,103.183,103.225,996733494.0
2006-06-14 20:45:00,103.213,103.3,103.203,103.215,1294755929.0
2006-06-14 21:00:00,103.208,103.295,103.175,103.267,1043039570.0
2006-06-14 21:15:00,103.27,103.313,103.215,103.233,1178510367.0
2006-06-14 21:30:00,103.23,103.3,103.215,103.3,1410254186.0
2006-06-14 21:45:00,103.3,103.33,103.215,103.24,1062004153.0
2006-06-14 22:00:00,103.233,103.26,103.187,103.245,1120568605.0
2006-06-14 22:15:00,103.245,103.248,103.16,103.205,1575831608.0
2006-06-14 22:30:00,103.21,103.225,103.15,103.19,1631249957.0
2006-06-14 22:45:00,103.18,103.268,103.141,103.24,1221786296.0
2006-06-14 23:00:00,103.23,103.24,103.23,103.232,170605431.0
2006-06-14 23:15:00,103.24,103.343,103.24,103.325,65608851.0
2006-06-14 23:30:00,103.325,103.365,103.29,103.295,1110809575.0
2006-06-14 23:45:00,103.29,103.305,103.245,103.3,1382435701.0
2006-06-15 00:00:00,103.298,103.305,103.245,103.3,953792612.0
2006-06-15 00:15:00,103.3,103.305,103.285,103.295,981472120.0
2006-06-15 00:30:00,103.288,103.305,103.245,103.305,1493128358.0
2006-06-15 00:45:00,103.293,103.305,103.25,103.3,1490403819.0
2006-06-15 01:00:00,103.3,103.305,103.103,103.15,1032317088.0
2006-06-15 01:15:00,103.145,103.272,103.131,103.25,1229089653.0
2006-06-15 01:30:00,103.242,103.248,103.168,103.18,1304573295.0
2006-06-15 01:45:00,103.18,103.22,103.115,103.143,1119616983.0
2006-06-15 02:00:00,103.143,103.205,103.11,103.2,1082254345.0
2006-06-15 02:15:00,103.2,103.27,103.185,103.212,1324432533.0
2006-06-15 02:30:00,103.22,103.28,103.215,103.255,1231388654.0
2006-06-15 02:45:00,103.26,103.295,103.195,103.26,1042444076.0
2006-06-15 03:00:00,103.26,103.26,103.13,103.173,1507998893.0
2006-06-15 03:15:00,103.185,103.19,103.065,103.098,1494682621.0
2006-06-15 03:30:00,103.105,103.16,103.073,103.09,971686303.0
2006-06-15 03:45:00,103.09,103.123,103.045,103.098,969540823.0
2006-06-15 04:00:00,103.1,103.148,103.04,103.12,1362445886.0
2006-06-15 04:15:00,103.125,103.167,103.102,103.155,1123295046.0
2006-06-15 04:30:00,103.155,103.17,103.065,103.125,1314784238.0
2006-06-15 04:45:00,103.125,103.162,103.095,103.11,996579432.0
2006-06-15 05:00:00,103.12,103.13,103.045,103.045,1210112803.0
2006-06-15 05:15:00,103.1,103.13,103.075,103.13,1666698524.0
2006-06-15 05:30:00,103.125,103.141,103.078,103.115,1532805417.0
2006-06-15 05:45:00,103.115,103.165,103.09,103.103,1106838991.0
2006-06-15 06:00:00,103.11,103.146,103.045,103.11,1046167245.0
2006-06-15 06:15:00,103.11,103.145,103.085,103.12,1429801144.0
2006-06-15 06:30:00,103.123,103.195,103.11,103.17,1167725665.0
2006-06-15 06:45:00,103.167,103.21,103.095,103.148,1043245613.0
2006-06-15 07:00:00,103.145,103.163,103.115,103.163,1271197424.0
2006-06-15 07:15:00,103.175,103.175,103.085,103.14,977481191.0
2006-06-15 07:30:00,103.132,103.15,103.095,103.12,1136949300.0
2006-06-15 07:45:00,103.115,103.232,103.095,103.193,1106780897.0
2006-06-15 08:00:00,103.195,103.256,103.179,103.225,1259144256.0
2006-06-15 08:15:00,103.203,103.29,103.19,103.255,1351191311.0
2006-06-15 08:30:00,103.26,103.32,103.237,103.275,1257994759.0
2006-06-15 08:45:00,103.275,103.29,103.03,103.095,1374056877.0
2006-06-15 09:00:00,103.095,103.12,103.007,103.115,1282840851.0
2006-06-15 09:15:00,103.103,103.215,103.063,103.155,1212256056.0
2006-06-15 09:30:00,103.16,103.16,103.013,103.105,1180676865.0
2006-06-15 09:45:00,103.1,103.14,103.06,103.12,1045088824.0
2006-06-15 10:00:00,103.12,103.267,103.072,103.235,1477241624.0
2006-06-15 10:15:00,103.232,103.311,103.225,103.305,1189241196.0
2006-06-15 10:30:00,103.315,103.335,103.238,103.28,779823156.0
2006-06-15 10:45:00,103.28,103.345,103.165,103.165,1753721051.0
2006-06-15 11:00:00,103.22,103.255,103.152,103.17,1175447073.0
2006-06-15 11:15:00,103.165,103.25,103.128,103.21,828342352.0
2006-06-15 11:30:00,103.213,103.315,103.195,103.22,1157671878.0
2006-06-15 11:45:00,103.22,103.273,103.146,103.15,821751063.0
2006-06-15 12:00:00,103.155,103.2,103.12,103.16,1179498685.0
2006-06-15 12:15:00,103.115,103.185,103.1,103.12,1025821585.0
2006-06-15 12:30:00,103.11,103.185,103.102,103.14,1353520078.0
2006-06-15 12:45:00,103.13,103.18,103.057,103.125,1254378488.0
2006-06-15 13:00:00,103.13,103.167,103.05,103.155,1267588621.0
2006-06-15 13:15:00,103.16,103.19,103.1,103.117,1137046255.0
2006-06-15 13:30:00,103.125,103.165,103.09,103.147,935340804.0
2006-06-15 13:45:00,103.145,103.187,103.09,103.153,1241404925.0
2006-06-15 14:00:00,103.13,103.169,103.03,103.09,1311012427.0
2006-06-15 14:15:00,103.088,103.185,102.925,102.933,1332246133.0
2006-06-15 14:30:00,102.937,103.17,102.885,103.08,1449786626.0
2006-06-15 14:45:00,103.073,103.118,102.99,103.02,1422993486.0
2006-06-15 15:00:00,103.03,103.18,102.9,103.075,1376562769.0
2006-06-15 15:15:00,103.075,103.195,102.995,103.105,1209483089.0
2006-06-15 15:30:00,103.11,103.12,102.86,102.915,807170128.0
2006-06-15 15:45:00,102.91,103.007,102.858,102.95,1565548081.0
2006-06-15 16:00:00,102.943,102.97,102.86,102.86,1048335345.0
2006-06-15 16:15:00,102.87,102.89,102.749,102.89,1089567705.0
2006-06-15 16:30:00,102.88,102.934,102.77,102.855,1151450101.0
2006-06-15 16:45:00,102.865,102.883,102.755,102.755,1213327395.0
2006-06-15 17:00:00,102.745,102.78,102.634,102.685,1152999133.0
2006-06-15 17:15:00,102.68,102.77,102.664,102.755,1129088920.0
2006-06-15 17:30:00,102.76,102.91,102.69,102.887,1552378446.0
2006-06-15 17:45:00,102.88,103.008,102.85,102.965,1334780263.0
2006-06-15 18:00:00,102.965,102.975,102.915,102.963,985846383.0
2006-06-15 18:15:00,102.965,102.965,102.857,102.865,1429199448.0
2006-06-15 18:30:00,102.865,102.89,102.815,102.85,935619391.0
2006-06-15 18:45:00,102.84,102.882,102.83,102.87,1125082368.0
2006-06-15 19:00:00,102.86,102.88,102.775,102.845,1578765915.0
2006-06-15 19:15:00,102.847,102.93,102.835,102.86,1198578510.0
2006-06-15 19:30:00,102.85,102.985,102.85,102.953,1554313353.0
2006-06-15 19:45:00,102.955,103.14,102.936,103.105,714837243.0
2006-06-15 20:00:00,103.115,103.121,103.02,103.052,1181263078.0
2006-06-15 20:15:00,103.045,103.12,103.02,103.1,1094517684.0
2006-06-15 20:30:00,103.105,103.25,103.075,103.142,860507523.0
2006-06-15 20:45:00,103.15,103.15,103.064,103.105,1245205405.0
2006-06-15 21:00:00,103.11,103.126,103.045,103.113,1207054053.0
2006-06-15 21:15:00,103.12,103.12,103.04,103.04,1114946437.0
2006-06-15 21:30:00,103.033,103.086,103.015,103.055,1612800245.0
2006-06-15 21:45:00,103.053,103.165,103.053,103.165,1336997367.0
2006-06-15 22:00:00,103.153,103.2,103.055,103.183,1901169223.0
2006-06-15 22:15:00,103.19,103.276,103.115,103.23,1811980865.0
2006-06-15 22:30:00,103.225,103.28,103.181,103.23,1950039092.0
2006-06-15 22:45:00,103.235,103.253,103.175,103.223,2008824995.0
2006-06-15 23:00:00,103.223,103.235,103.22,103.225,27898267.0
2006-06-15 23:15:00,103.22,103.227,103.212,103.212,164888241.0
2006-06-15 23:30:00,103.22,103.233,103.127,103.165,1209553732.0
2006-06-15 23:45:00,103.17,103.201,103.105,103.16,1043711251.0
2006-06-16 00:00:00,103.16,103.165,103.11,103.153,1531502265.0
2006-06-16 00:15:00,103.165,103.165,103.105,103.148,1446042795.0
2006-06-16 00:30:00,103.155,103.165,103.145,103.16,941539509.0
2006-06-16 00:45:00,103.16,103.165,103.105,103.158,951249811.0
2006-06-16 01:00:00,103.16,103.24,103.13,103.19,1340941666.0
2006-06-16 01:15:00,103.195,103.25,103.145,103.185,1114515700.0
2006-06-16 01:30:00,103.175,103.193,103.085,103.165,1310974056.0
2006-06-16 01:45:00,103.165,103.199,103.13,103.13,981101865.0
2006-06-16 02:00:00,103.133,103.165,103.053,103.135,2019368950.0
2006-06-16 02:15:00,103.13,103.16,103.07,103.095,1950774194.0
2006-06-16 02:30:00,103.1,103.165,103.067,103.11,1770192247.0
2006-06-16 02:45:00,103.103,103.143,103.05,103.133,1882962641.0
2006-06-16 03:00:00,103.145,103.16,103.075,103.143,1305788835.0
2006-06-16 03:15:00,103.145,103.19,103.125,103.153,1540199618.0
2006-06-16 03:30:00,103.15,103.169,103.107,103.14,1163659161.0
2006-06-16 03:45:00,103.133,103.17,103.105,103.17,1200515552.0
2006-06-16 04:00:00,103.165,103.174,103.11,103.15,1255337111.0
2006-06-16 04:15:00,103.142,103.145,103.095,103.13,862372062.0
2006-06-16 04:30:00,103.12,103.159,103.087,103.125,738126371.0
2006-06-16 04:45:00,103.132,103.175,103.08,103.175,828107902.0
2006-06-16 05:00:00,103.165,103.171,103.1,103.125,730091960.0
2006-06-16 05:15:00,103.123,103.195,103.085,103.14,1525397981.0
2006-06-16 05:30:00,103.15,103.172,103.11,103.157,1190509271.0
2006-06-16 05:45:00,103.155,103.172,103.095,103.12,1625351665.0
2006-06-16 06:00:00,103.13,103.175,103.117,103.16,1125663261.0
2006-06-16 06:15:00,103.17,103.177,103.095,103.145,951987588.0
2006-06-16 06:30:00,103.145,103.188,103.125,103.175,1393036888.0
2006-06-16 06:45:00,103.173,103.193,103.125,103.165,1014340027.0
2006-06-16 07:00:00,103.165,103.175,103.08,103.13,1286461729.0
2006-06-16 07:15:00,103.137,103.165,103.075,103.16,1563998316.0
2006-06-16 07:30:00,103.155,103.18,103.115,103.16,1134104624.0
2006-06-16 07:45:00,103.165,103.195,103.126,103.175,1161491486.0
2006-06-16 08:00:00,103.175,103.181,103.088,103.095,1183229187.0
2006-06-16 08:15:00,103.085,103.18,103.05,103.11,1162981242.0
2006-06-16 08:30:00,103.12,103.165,103.052,103.08,1081890611.0
2006-06-16 08:45:00,103.07,103.085,102.995,103.043,1085568146.0
2006-06-16 09:00:00,103.05,103.1,102.956,103.04,1551837831.0
2006-06-16 09:15:00,103.045,103.11,102.995,103.11,797205140.0
2006-06-16 09:30:00,103.095,103.188,103.055,103.165,1195720159.0
2006-06-16 09:45:00,103.165,103.22,103.1,103.13,1374542630.0
2006-06-16 10:00:00,103.12,103.17,103.057,103.103,1384288053.0
2006-06-16 10:15:00,103.11,103.19,103.049,103.157,1452219799.0
2006-06-16 10:30:00,103.153,103.175,103.095,103.098,1322202279.0
2006-06-16 10:45:00,103.1,103.145,103.01,103.1,1340559862.0
2006-06-16 11:00:00,103.123,103.218,103.123,103.155,1251185739.0
2006-06-16 11:15:00,103.157,103.26,103.155,103.215,938270122.0
2006-06-16 11:30:00,103.207,103.272,103.09,103.09,1135811113.0
2006-06-16 11:45:00,103.085,103.165,103.03,103.09,1231374113.0
2006-06-16 12:00:00,103.085,103.195,103.085,103.09,1289643169.0
2006-06-16 12:15:00,103.1,103.195,103.091,103.15,1341962761.0
2006-06-16 12:30:00,103.16,103.235,103.135,103.135,1032617109.0
2006-06-16 12:45:00,103.18,103.19,103.083,103.125,1170016786.0
2006-06-16 13:00:00,103.11,103.18,103.063,103.16,819982641.0
2006-06-16 13:15:00,103.16,103.167,103.11,103.153,1158739232.0
2006-06-16 13:30:00,103.13,103.158,103.06,103.105,839706770.0
2006-06-16 13:45:00,103.11,103.14,103.045,103.08,1196329762.0
2006-06-16 14:00:00,103.025,103.105,102.995,103.07,1764448370.0
2006-06-16 14:15:00,103.07,103.085,102.915,102.98,758880057.0
2006-06-16 14:30:00,102.985,102.985,102.699,102.782,1214993902.0
2006-06-16 14:45:00,102.775,102.858,102.71,102.82,1412160650.0
2006-06-16 15:00:00,102.83,102.85,102.722,102.84,1046033567.0
2006-06-16 15:15:00,102.835,102.875,102.702,102.83,1220488727.0
2006-06-16 15:30:00,102.825,102.885,102.67,102.783,1191263389.0
2006-06-16 15:45:00,102.795,102.795,102.725,102.775,1267827961.0
2006-06-16 16:00:00,102.775,102.79,102.683,102.725,1366199218.0
2006-06-16 16:15:00,102.725,102.733,102.52,102.59,1230245972.0
2006-06-16 16:30:00,102.575,102.64,102.483,102.543,1345125604.0
2006-06-16 16:45:00,102.545,102.625,102.343,102.405,1244090692.0
2006-06-16 17:00:00,102.403,102.403,102.25,102.295,1124194484.0
2006-06-16 17:15:00,102.3,102.393,102.248,102.262,1143514189.0
2006-06-16 17:30:00,102.27,102.48,102.168,102.475,1005185359.0
2006-06-16 17:45:00,102.463,102.535,102.34,102.535,1271758665.0
2006-06-16 18:00:00,102.538,102.6,102.378,102.437,1017698990.0
2006-06-16 18:15:00,102.44,102.465,102.373,102.403,1143174692.0
2006-06-16 18:30:00,102.4,102.452,102.35,102.42,1384285885.0
2006-06-16 18:45:00,102.42,102.48,102.365,102.45,1066213484.0
2006-06-16 19:00:00,102.433,102.475,102.395,102.465,1079469276.0
2006-06-16 19:15:00,102.465,102.555,102.451,102.555,1525963945.0
2006-06-16 19:30:00,102.56,102.573,102.495,102.55,1670721680.0
2006-06-16 19:45:00,102.495,102.615,102.495,102.52,1178246964.0
2006-06-16 20:00:00,102.51,102.55,102.497,102.535,986116294.0
2006-06-16 20:15:00,102.535,102.589,102.485,102.505,1316408190.0
2006-06-16 20:30:00,102.505,102.532,102.398,102.405,1123155169.0
2006-06-16 20:45:00,102.4,102.48,102.383,102.48,1346620758.0
2006-06-16 21:00:00,102.468,102.51,102.415,102.49,979793768.0
2006-06-16 21:15:00,102.49,102.615,102.49,102.615,963086362.0
2006-06-16 21:30:00,102.608,102.642,102.525,102.555,1484334510.0
2006-06-16 21:45:00,102.543,102.596,102.52,102.55,1524005359.0
2006-06-16 22:00:00,102.55,102.557,102.455,102.54,1038819550.0
2006-06-16 22:15:00,102.545,102.559,102.48,102.52,1215039543.0
2006-06-16 22:30:00,102.512,102.555,102.5,102.55,1287576465.0
2006-06-16 22:45:00,102.55,102.56,102.477,102.543,1078034449.0
2006-06-18 23:00:00,102.55,102.555,102.495,102.545,1052134327.0
2006-06-18 23:15:00,102.555,102.555,102.52,102.545,529591740.0
2006-06-18 23:30:00,102.55,102.555,102.505,102.55,1568495495.0
2006-06-18 23:45:00,102.543,102.555,102.5,102.543,1872400832.0
2006-06-19 00:00:00,102.555,102.555,102.535,102.543,1277506259.0
2006-06-19 00:15:00,102.545,102.555,102.505,102.543,1415457079.0
2006-06-19 00:30:00,102.54,102.555,102.535,102.55,1212518590.0
2006-06-19 00:45:00,102.543,102.555,102.505,102.55,1151405229.0
2006-06-19 01:00:00,102.545,102.709,102.545,102.69,1300726971.0
2006-06-19 01:15:00,102.682,102.7,102.613,102.655,919127487.0
2006-06-19 01:30:00,102.665,102.7,102.64,102.675,1036258974.0
2006-06-19 01:45:00,102.663,102.7,102.627,102.635,1226208363.0
2006-06-19 02:00:00,102.635,102.713,102.627,102.703,1188071684.0
2006-06-19 02:15:00,102.715,102.745,102.645,102.735,1020508432.0
2006-06-19 02:30:00,102.725,102.782,102.717,102.752,915216647.0
2006-06-19 02:45:00,102.76,102.815,102.71,102.745,1289922205.0
2006-06-19 03:00:00,102.75,102.96,102.72,102.943,1173307881.0
2006-06-19 03:15:00,102.95,102.97,102.842,102.88,1212255521.0
2006-06-19 03:30:00,102.883,102.925,102.82,102.865,1418194789.0
2006-06-19 03:45:00,102.863,102.892,102.805,102.865,1262702226.0
2006-06-19 04:00:00,102.853,102.883,102.788,102.843,1835239775.0
2006-06-19 04:15:00,102.85,102.957,102.829,102.94,1587889244.0
2006-06-19 04:30:00,102.935,102.975,102.915,102.975,525683176.0
2006-06-19 04:45:00,102.965,103.01,102.92,102.99,1065414110.0
2006-06-19 05:00:00,102.983,103.001,102.92,102.97,1084994803.0
2006-06-19 05:15:00,102.97,103.011,102.955,102.992,1291575007.0
2006-06-19 05:30:00,103.0,103.0,102.943,102.975,1268594480.0
2006-06-19 05:45:00,102.98,103.025,102.948,102.99,1021784707.0
2006-06-19 06:00:00,103.0,103.0,102.9,102.943,1522696653.0
2006-06-19 06:15:00,102.955,102.988,102.895,102.928,1484431573.0
2006-06-19 06:30:00,102.935,102.986,102.933,102.94,971515482.0
2006-06-19 06:45:00,102.94,102.94,102.823,102.888,967284972.0
2006-06-19 07:00:00,102.89,102.954,102.865,102.91,1342470426.0
2006-06-19 07:15:00,102.905,102.94,102.86,102.865,1135938858.0
2006-06-19 07:30:00,102.865,102.91,102.808,102.875,1301120595.0
2006-06-19 07:45:00,102.875,102.915,102.83,102.87,932322166.0
2006-06-19 08:00:00,102.88,102.91,102.792,102.795,1154135237.0
2006-06-19 08:15:00,102.85,102.937,102.832,102.9,1675145129.0
2006-06-19 08:30:00,102.895,102.91,102.832,102.895,1542129622.0
2006-06-19 08:45:00,102.895,102.975,102.835,102.913,1052653018.0
2006-06-19 09:00:00,102.92,102.936,102.805,102.87,1059010965.0
2006-06-19 09:15:00,102.87,102.975,102.832,102.96,1393190311.0
2006-06-19 09:30:00,102.963,103.02,102.885,103.01,1118838262.0
2006-06-19 09:45:00,103.017,103.08,102.959,103.018,1025626575.0
2006-06-19 10:00:00,103.015,103.024,102.775,102.813,1267766818.0
2006-06-19 10:15:00,102.825,102.88,102.755,102.88,995763231.0
2006-06-19 10:30:00,102.862,102.93,102.78,102.84,936922619.0
2006-06-19 10:45:00,102.835,102.845,102.75,102.793,1058202029.0
2006-06-19 11:00:00,102.785,102.975,102.766,102.945,1268542152.0
2006-06-19 11:15:00,102.943,102.98,102.895,102.925,1343134133.0
2006-06-19 11:30:00,102.93,103.019,102.917,103.005,1218591399.0
2006-06-19 11:45:00,103.005,103.013,102.894,102.905,1355393148.0
2006-06-19 12:00:00,102.905,102.925,102.788,102.825,1254748277.0
2006-06-19 12:15:00,102.813,102.91,102.767,102.875,1149021834.0
2006-06-19 12:30:00,102.89,102.935,102.81,102.845,1221182953.0
2006-06-19 12:45:00,102.85,102.85,102.789,102.81,1037205463.0
2006-06-19 13:00:00,102.81,102.82,102.74,102.765,1429360516.0
2006-06-19 13:15:00,102.762,102.77,102.695,102.725,1141235820.0
2006-06-19 13:30:00,102.72,102.746,102.675,102.74,746736788.0
2006-06-19 13:45:00,102.74,102.845,102.69,102.735,1728274506.0
2006-06-19 14:00:00,102.79,102.97,102.79,102.89,1213964243.0
2006-06-19 14:15:00,102.875,103.015,102.845,102.98,849669428.0
2006-06-19 14:30:00,102.983,103.065,102.97,103.04,1131031892.0
2006-06-19 14:45:00,103.04,103.064,102.955,103.02,832954296.0
2006-06-19 15:00:00,103.025,103.09,102.985,103.04,1155244492.0
2006-06-19 15:15:00,102.995,103.061,102.952,102.99,1039121469.0
2006-06-19 15:30:00,102.98,103.02,102.945,103.0,1338988097.0
2006-06-19 15:45:00,102.99,102.99,102.775,102.865,1248444680.0
2006-06-19 16:00:00,102.87,102.89,102.71,102.805,1246990728.0
2006-06-19 16:15:00,102.81,102.88,102.76,102.837,1115519400.0
2006-06-19 16:30:00,102.845,102.897,102.72,102.897,921665254.0
2006-06-19 16:45:00,102.885,102.92,102.783,102.783,1261296739.0
2006-06-19 17:00:00,102.76,102.835,102.69,102.74,1300632005.0
2006-06-19 17:15:00,102.738,102.815,102.705,102.753,1341155473.0
2006-06-19 17:30:00,102.757,102.791,102.567,102.64,1445330786.0
2006-06-19 17:45:00,102.633,102.765,102.57,102.57,1373210849.0
2006-06-19 18:00:00,102.57,102.605,102.487,102.595,1382000520.0
2006-06-19 18:15:00,102.595,102.675,102.545,102.645,1199456920.0
2006-06-19 18:30:00,102.66,102.745,102.625,102.705,782820421.0
2006-06-19 18:45:00,102.7,102.758,102.618,102.68,1571103044.0
2006-06-19 19:00:00,102.673,102.738,102.622,102.72,1083163656.0
2006-06-19 19:15:00,102.73,102.82,102.697,102.82,1065068738.0
2006-06-19 19:30:00,102.81,102.89,102.765,102.86,1165172582.0
2006-06-19 19:45:00,102.865,103.02,102.865,102.945,1180160839.0
2006-06-19 20:00:00,102.945,103.024,102.92,102.985,1158031771.0
2006-06-19 20:15:00,102.98,103.005,102.905,102.935,1151356421.0
2006-06-19 20:30:00,102.94,102.975,102.9,102.957,1565835052.0
2006-06-19 20:45:00,102.95,103.14,102.95,103.085,1311867444.0
2006-06-19 21:00:00,103.085,103.1,102.975,102.983,1025566976.0
2006-06-19 21:15:00,102.985,103.087,102.95,103.075,1426286924.0
2006-06-19 21:30:00,103.075,103.093,103.032,103.06,961513334.0
2006-06-19 21:45:00,103.05,103.09,103.03,103.06,1087357029.0
2006-06-19 22:00:00,103.04,103.103,103.035,103.095,1650223999.0
2006-06-19 22:15:00,103.097,103.116,103.027,103.09,1198517068.0
2006-06-19 22:30:00,103.08,103.117,103.047,103.093,1554005560.0
2006-06-19 22:45:00,103.095,103.119,103.043,103.085,737692462.0
2006-06-19 23:00:00,103.095,103.1,103.087,103.092,106914786.0
2006-06-19 23:30:00,103.095,103.1,102.982,102.982,853874971.0
2006-06-19 23:45:00,102.99,103.045,102.945,103.005,1277096537.0
2006-06-20 00:00:00,103.01,103.019,102.945,102.983,1199601771.0
2006-06-20 00:15:00,102.99,102.995,102.925,102.95,1196459474.0
2006-06-20 00:30:00,102.953,102.96,102.9,102.915,1501269746.0
2006-06-20 00:45:00,102.913,103.007,102.91,102.945,1285852079.0
2006-06-20 01:00:00,102.933,102.98,102.892,102.953,1913944113.0
2006-06-20 01:15:00,102.96,102.984,102.915,102.96,1767279000.0
2006-06-20 01:30:00,102.955,102.968,102.897,102.9,1956496409.0
2006-06-20 01:45:00,102.905,103.0,102.855,102.933,2006775333.0
2006-06-20 02:00:00,102.933,102.95,102.865,102.915,1943651810.0
2006-06-20 02:15:00,102.91,102.955,102.856,102.945,1982216692.0
2006-06-20 02:30:00,102.95,102.964,102.905,102.95,1754449668.0
2006-06-20 02:45:00,102.953,103.01,102.908,102.943,1927347762.0
2006-06-20 03:00:00,102.955,102.955,102.847,102.883,1310664230.0
2006-06-20 03:15:00,102.885,102.91,102.82,102.853,1492526302.0
2006-06-20 03:30:00,102.85,102.85,102.775,102.83,1170139056.0
2006-06-20 03:45:00,102.823,102.867,102.79,102.79,1219059657.0
2006-06-20 04:00:00,102.785,102.84,102.755,102.8,1268260257.0
2006-06-20 04:15:00,102.792,102.83,102.785,102.82,870044093.0
2006-06-20 04:30:00,102.825,102.825,102.75,102.795,644857517.0
2006-06-20 04:45:00,102.805,102.865,102.797,102.845,444903365.0
2006-06-20 05:00:00,102.845,102.918,102.828,102.895,745517685.0
2006-06-20 05:15:00,102.893,102.905,102.835,102.88,1543409312.0
2006-06-20 05:30:00,102.89,102.905,102.855,102.897,1214432481.0
2006-06-20 05:45:00,102.895,102.912,102.845,102.86,1620601989.0
2006-06-20 06:00:00,102.87,102.885,102.83,102.84,1111153988.0
2006-06-20 06:15:00,102.85,102.879,102.807,102.865,1009541059.0
2006-06-20 06:30:00,102.865,102.91,102.86,102.885,1470147989.0
2006-06-20 06:45:00,102.883,102.891,102.818,102.835,1073269572.0
2006-06-20 07:00:00,102.835,102.845,102.665,102.68,1309202854.0
2006-06-20 07:15:00,102.687,102.75,102.68,102.68,1575738530.0
2006-06-20 07:30:00,102.675,102.785,102.64,102.72,1128742150.0
2006-06-20 07:45:00,102.725,102.765,102.67,102.705,1189971620.0
2006-06-20 08:00:00,102.705,102.721,102.575,102.635,1181186251.0
2006-06-20 08:15:00,102.64,102.655,102.515,102.59,1211285578.0
2006-06-20 08:30:00,102.6,102.61,102.428,102.49,1058145381.0
2006-06-20 08:45:00,102.47,102.485,102.328,102.403,1103457338.0
2006-06-20 09:00:00,102.41,102.535,102.348,102.49,1542874708.0
2006-06-20 09:15:00,102.495,102.577,102.38,102.39,773927567.0
2006-06-20 09:30:00,102.375,102.48,102.339,102.395,1227296038.0
2006-06-20 09:45:00,102.395,102.455,102.312,102.41,1419480461.0
2006-06-20 10:00:00,102.37,102.402,102.3,102.323,1353430985.0
2006-06-20 10:15:00,102.33,102.41,102.291,102.397,1454987935.0
2006-06-20 10:30:00,102.393,102.393,102.282,102.308,1305290819.0
2006-06-20 10:45:00,102.31,102.35,102.23,102.23,1332657684.0
2006-06-20 11:00:00,102.253,102.325,102.14,102.185,1243000231.0
2006-06-20 11:15:00,102.187,102.345,102.185,102.335,893314899.0
2006-06-20 11:30:00,102.327,102.385,102.285,102.31,1149191716.0
2006-06-20 11:45:00,102.305,102.49,102.302,102.47,1261252071.0
2006-06-20 12:00:00,102.465,102.49,102.374,102.45,1233343062.0
2006-06-20 12:15:00,102.46,102.57,102.427,102.53,1349838632.0
2006-06-20 12:30:00,102.54,102.55,102.365,102.365,1063735786.0
2006-06-20 12:45:00,102.41,102.47,102.311,102.415,1158197565.0
2006-06-20 13:00:00,102.41,102.94,102.41,102.88,848846048.0
2006-06-20 13:15:00,102.88,103.08,102.86,102.913,1152261043.0
2006-06-20 13:30:00,102.91,102.93,102.83,102.885,834454392.0
2006-06-20 13:45:00,102.89,102.945,102.871,102.91,1211136228.0
2006-06-20 14:00:00,102.855,102.975,102.78,102.94,1712970525.0
2006-06-20 14:15:00,102.94,102.947,102.837,102.865,738359186.0
2006-06-20 14:30:00,102.86,102.865,102.65,102.752,1138347561.0
2006-06-20 14:45:00,102.755,102.815,102.71,102.71,1431678546.0
2006-06-20 15:00:00,102.71,102.82,102.705,102.77,1032679443.0
2006-06-20 15:15:00,102.765,102.804,102.713,102.79,1259599422.0
2006-06-20 15:30:00,102.785,102.791,102.672,102.753,1142459519.0
2006-06-20 15:45:00,102.75,102.82,102.738,102.815,1213380575.0
2006-06-20 16:00:00,102.815,102.91,102.78,102.875,1351578328.0
2006-06-20 16:15:00,102.875,102.92,102.845,102.89,1192228473.0
2006-06-20 16:30:00,102.885,102.89,102.81,102.873,1320892022.0
2006-06-20 16:45:00,102.875,102.985,102.826,102.955,1210559231.0
2006-06-20 17:00:00,102.953,103.025,102.885,103.015,1034725543.0
2006-06-20 17:15:00,103.02,103.02,102.895,102.942,834535882.0
2006-06-20 17:30:00,102.95,103.055,102.945,103.015,1023266284.0
2006-06-20 17:45:00,103.003,103.053,102.95,102.995,1302609710.0
2006-06-20 18:00:00,102.998,103.044,102.917,102.917,997560816.0
2006-06-20 18:15:00,102.93,102.962,102.82,102.833,1131833543.0
2006-06-20 18:30:00,102.83,102.87,102.782,102.81,1404290877.0
2006-06-20 18:45:00,102.81,102.86,102.745,102.81,1063882805.0
2006-06-20 19:00:00,102.803,102.825,102.74,102.76,1068022376.0
2006-06-20 19:15:00,102.755,102.761,102.676,102.735,1484970259.0
2006-06-20 19:30:00,102.74,102.785,102.7,102.78,1678686477.0
2006-06-20 19:45:00,102.725,102.797,102.695,102.77,1150910521.0
2006-06-20 20:00:00,102.76,102.845,102.727,102.775,977981445.0
2006-06-20 20:15:00,102.775,102.827,102.742,102.785,1257416340.0
2006-06-20 20:30:00,102.785,102.785,102.689,102.715,1151879578.0
2006-06-20 20:45:00,102.71,102.775,102.667,102.75,1321643320.0
2006-06-20 21:00:00,102.748,102.793,102.685,102.78,968319873.0
2006-06-20 21:15:00,102.78,102.835,102.76,102.835,955815294.0
2006-06-20 21:30:00,102.828,102.9,102.805,102.845,1501618270.0
2006-06-20 21:45:00,102.833,102.88,102.768,102.8,1482588634.0
2006-06-20 22:00:00,102.8,102.833,102.74,102.78,1012246431.0
2006-06-20 22:15:00,102.775,102.805,102.74,102.8,1271246044.0
2006-06-20 22:30:00,102.792,102.809,102.762,102.78,1294946253.0
2006-06-20 22:45:00,102.78,102.798,102.673,102.733,1068771370.0
2006-06-20 23:00:00,102.74,102.74,102.685,102.74,148938221.0
2006-06-20 23:15:00,102.727,102.727,102.7,102.715,24836799.0
2006-06-20 23:30:00,102.72,102.83,102.707,102.8,1679629170.0
2006-06-20 23:45:00,102.793,102.797,102.71,102.753,1829510249.0
2006-06-21 00:00:00,102.765,102.765,102.745,102.753,1244613360.0
2006-06-21 00:15:00,102.755,102.765,102.715,102.753,1453100364.0
2006-06-21 00:30:00,102.75,102.765,102.745,102.76,1218214239.0
2006-06-21 00:45:00,102.753,102.765,102.715,102.76,1186064699.0
2006-06-21 01:00:00,102.755,102.775,102.705,102.75,1251600481.0
2006-06-21 01:15:00,102.742,102.755,102.683,102.735,914385931.0
2006-06-21 01:30:00,102.745,102.83,102.7,102.815,1011474521.0
2006-06-21 01:45:00,102.813,102.813,102.754,102.775,1200688399.0
2006-06-21 02:00:00,102.775,102.86,102.74,102.753,1178379771.0
2006-06-21 02:15:00,102.755,102.8,102.736,102.795,1036041680.0
2006-06-21 02:30:00,102.785,102.805,102.744,102.772,916919507.0
2006-06-21 02:45:00,102.79,102.79,102.715,102.735,1271881611.0
2006-06-21 03:00:00,102.74,102.795,102.71,102.763,1211589747.0
2006-06-21 03:15:00,102.77,102.77,102.686,102.71,1226920612.0
2006-06-21 03:30:00,102.713,102.743,102.66,102.705,1435503305.0
2006-06-21 03:45:00,102.703,102.762,102.68,102.755,1270896374.0
2006-06-21 04:00:00,102.743,102.76,102.657,102.693,1902584869.0
2006-06-21 04:15:00,102.7,102.735,102.63,102.64,1663743103.0
2006-06-21 04:30:00,102.635,102.665,102.585,102.615,728993178.0
2006-06-21 04:45:00,102.62,102.62,102.487,102.59,1038285294.0
2006-06-21 05:00:00,102.583,102.76,102.555,102.76,1076097563.0
2006-06-21 05:15:00,102.76,102.81,102.73,102.752,1288061508.0
2006-06-21 05:30:00,102.76,102.77,102.717,102.735,1291441342.0
2006-06-21 05:45:00,102.74,102.81,102.702,102.81,1002546456.0
2006-06-21 06:00:00,102.81,102.83,102.763,102.803,1464942903.0
2006-06-21 06:15:00,102.815,102.9,102.77,102.818,1498410149.0
2006-06-21 06:30:00,102.825,102.858,102.782,102.81,982724316.0
2006-06-21 06:45:00,102.81,102.825,102.695,102.758,967270072.0
2006-06-21 07:00:00,102.76,102.786,102.68,102.74,1296921188.0
2006-06-21 07:15:00,102.745,102.77,102.718,102.745,1142927821.0
2006-06-21 07:30:00,102.745,102.765,102.71,102.755,1284384909.0
2006-06-21 07:45:00,102.755,102.832,102.742,102.81,983312671.0
2006-06-21 08:00:00,102.82,102.92,102.758,102.855,1146182315.0
2006-06-21 08:15:00,102.91,102.97,102.84,102.85,1696174571.0
2006-06-21 08:30:00,102.845,102.94,102.802,102.855,1461421978.0
2006-06-21 08:45:00,102.86,102.975,102.83,102.94,1093145218.0
2006-06-21 09:00:00,102.94,103.015,102.915,102.97,1043626256.0
2006-06-21 09:15:00,102.97,103.055,102.968,103.0,1400416554.0
2006-06-21 09:30:00,103.003,103.02,102.962,102.99,1141120540.0
2006-06-21 09:45:00,102.987,103.015,102.878,102.938,1015263716.0
2006-06-21 10:00:00,102.935,102.975,102.875,102.903,1315302124.0
2006-06-21 10:15:00,102.915,102.97,102.89,102.93,1008095480.0
2006-06-21 10:30:00,102.922,102.95,102.88,102.91,821949722.0
2006-06-21 10:45:00,102.905,102.985,102.9,102.953,1030373529.0
2006-06-21 11:00:00,102.965,102.975,102.865,102.885,1206116682.0
2006-06-21 11:15:00,102.883,102.94,102.856,102.915,1297731129.0
2006-06-21 11:30:00,102.915,102.948,102.91,102.935,1069870856.0
2006-06-21 11:45:00,102.935,103.02,102.856,102.985,1340703072.0
2006-06-21 12:00:00,102.985,103.1,102.943,103.075,1166674772.0
2006-06-21 12:15:00,103.063,103.165,103.011,103.105,1118821471.0
2006-06-21 12:30:00,103.11,103.15,102.972,103.065,1284795399.0
2006-06-21 12:45:00,103.07,103.175,103.043,103.09,1026428411.0
2006-06-21 13:00:00,103.09,103.165,103.047,103.145,1431627757.0
2006-06-21 13:15:00,103.142,103.205,103.115,103.175,962728610.0
2006-06-21 13:30:00,103.165,103.183,103.062,103.11,736170733.0
2006-06-21 13:45:00,103.11,103.24,103.085,103.175,1687610133.0
2006-06-21 14:00:00,103.23,103.357,103.2,103.25,1243044895.0
2006-06-21 14:15:00,103.245,103.52,103.245,103.52,855758771.0
2006-06-21 14:30:00,103.523,103.95,103.515,103.83,1151314771.0
2006-06-21 14:45:00,103.83,103.96,103.798,103.92,849502076.0
2006-06-21 15:00:00,103.925,103.995,103.8,103.83,1149976610.0
2006-06-21 15:15:00,103.785,103.935,103.735,103.86,1093641860.0
2006-06-21 15:30:00,103.86,103.93,103.818,103.89,1350422880.0
2006-06-21 15:45:00,103.88,104.015,103.873,103.915,1256879124.0
2006-06-21 16:00:00,103.92,103.96,103.813,103.825,1291281184.0
2006-06-21 16:15:00,103.83,103.875,103.803,103.837,1147984114.0
2006-06-21 16:30:00,103.845,103.9,103.741,103.817,912427201.0
2006-06-21 16:45:00,103.815,103.9,103.775,103.883,1259377172.0
2006-06-21 17:00:00,103.86,103.889,103.785,103.84,1346749175.0
2006-06-21 17:15:00,103.838,103.865,103.785,103.843,1298700844.0
2006-06-21 17:30:00,103.847,103.903,103.812,103.89,1440547652.0
2006-06-21 17:45:00,103.883,103.922,103.785,103.88,1383832503.0
2006-06-21 18:00:00,103.9,104.005,103.765,103.765,1367024966.0
2006-06-21 18:15:00,103.765,103.845,103.635,103.685,1227722150.0
2006-06-21 18:30:00,103.7,103.745,103.647,103.725,781788102.0
2006-06-21 18:45:00,103.72,103.79,103.681,103.73,1488663226.0
2006-06-21 19:00:00,103.723,103.852,103.71,103.79,1105975337.0
2006-06-21 19:15:00,103.8,103.858,103.76,103.83,1095152616.0
2006-06-21 19:30:00,103.82,103.84,103.7,103.77,1177834013.0
2006-06-21 19:45:00,103.775,103.807,103.73,103.795,1174398137.0
2006-06-21 20:00:00,103.795,103.834,103.689,103.775,1195559607.0
2006-06-21 20:15:00,103.77,103.795,103.57,103.595,1132452115.0
2006-06-21 20:30:00,103.6,103.62,103.37,103.447,1598984304.0
2006-06-21 20:45:00,103.44,103.515,103.43,103.445,1356814557.0
2006-06-21 21:00:00,103.445,103.522,103.425,103.493,1050813720.0
2006-06-21 21:15:00,103.495,103.545,103.457,103.505,1494247352.0
2006-06-21 21:30:00,103.505,103.563,103.455,103.47,990013912.0
2006-06-21 21:45:00,103.46,103.486,103.435,103.455,1138737776.0
2006-06-21 22:00:00,103.45,103.515,103.45,103.485,1633327724.0
2006-06-21 22:15:00,103.487,103.548,103.465,103.52,1242346858.0
2006-06-21 22:30:00,103.51,103.628,103.51,103.583,1564374275.0
2006-06-21 22:45:00,103.595,103.605,103.523,103.575,741456581.0
2006-06-21 23:00:00,103.585,103.59,103.577,103.585,99323452.0
2006-06-21 23:30:00,103.585,103.63,103.555,103.562,844385734.0
2006-06-21 23:45:00,103.57,103.63,103.548,103.575,1220542125.0
2006-06-22 00:00:00,103.58,103.594,103.518,103.563,1237508685.0
2006-06-22 00:15:00,103.57,103.645,103.52,103.57,1167455153.0
2006-06-22 00:30:00,103.573,103.66,103.515,103.635,1505202812.0
2006-06-22 00:45:00,103.633,103.665,103.605,103.655,1300254103.0
2006-06-22 01:00:00,103.643,103.659,103.568,103.603,1934486414.0
2006-06-22 01:15:00,103.61,103.637,103.56,103.59,1796137824.0
2006-06-22 01:30:00,103.585,103.605,103.481,103.55,2068046433.0
2006-06-22 01:45:00,103.555,103.58,103.47,103.573,1886276477.0
2006-06-22 02:00:00,103.573,103.603,103.51,103.555,1884187593.0
2006-06-22 02:15:00,103.55,103.605,103.49,103.565,2017637079.0
2006-06-22 02:30:00,103.57,103.575,103.455,103.47,1792802075.0
2006-06-22 02:45:00,103.463,103.585,103.439,103.563,1875644562.0
2006-06-22 03:00:00,103.575,103.575,103.495,103.513,1273893013.0
2006-06-22 03:15:00,103.515,103.543,103.465,103.513,1494877912.0
2006-06-22 03:30:00,103.51,103.534,103.477,103.49,1198104338.0
2006-06-22 03:45:00,103.483,103.53,103.422,103.51,1196686947.0
2006-06-22 04:00:00,103.505,103.575,103.487,103.53,1238084994.0
2006-06-22 04:15:00,103.522,103.57,103.485,103.565,895092135.0
2006-06-22 04:30:00,103.575,103.607,103.525,103.565,1017221992.0
2006-06-22 04:45:00,103.553,103.575,103.517,103.545,1123428582.0
2006-06-22 05:00:00,103.535,103.551,103.49,103.545,769941779.0
2006-06-22 05:15:00,103.543,103.575,103.475,103.53,1553725492.0
2006-06-22 05:30:00,103.54,103.58,103.5,103.547,1215957991.0
2006-06-22 05:45:00,103.545,103.567,103.492,103.53,1638000423.0
2006-06-22 06:00:00,103.535,103.56,103.5,103.52,1146545883.0
2006-06-22 06:15:00,103.53,103.573,103.507,103.545,989649582.0
2006-06-22 06:30:00,103.545,103.57,103.53,103.555,1487534817.0
2006-06-22 06:45:00,103.553,103.57,103.465,103.535,1054434088.0
2006-06-22 07:00:00,103.535,103.57,103.46,103.54,1363730110.0
2006-06-22 07:15:00,103.547,103.604,103.5,103.59,1621991269.0
2006-06-22 07:30:00,103.585,103.602,103.542,103.56,1130478005.0
2006-06-22 07:45:00,103.565,103.675,103.545,103.635,1181225838.0
2006-06-22 08:00:00,103.635,103.68,103.59,103.595,1219188279.0
2006-06-22 08:15:00,103.59,103.652,103.56,103.61,1209003382.0
2006-06-22 08:30:00,103.62,103.675,103.545,103.67,1133727108.0
2006-06-22 08:45:00,103.66,103.7,103.6,103.683,1138846471.0
2006-06-22 09:00:00,103.69,103.726,103.618,103.62,1468026765.0
2006-06-22 09:15:00,103.625,103.65,103.565,103.64,775369384.0
2006-06-22 09:30:00,103.625,103.655,103.565,103.605,1271685907.0
2006-06-22 09:45:00,103.605,103.8,103.528,103.69,1360466026.0
2006-06-22 10:00:00,103.68,103.717,103.575,103.583,1373072531.0
2006-06-22 10:15:00,103.59,103.623,103.54,103.567,1495691064.0
2006-06-22 10:30:00,103.563,103.671,103.505,103.668,1303264322.0
2006-06-22 10:45:00,103.67,103.67,103.59,103.62,1387969433.0
2006-06-22 11:00:00,103.643,103.692,103.601,103.675,1223481782.0
2006-06-22 11:15:00,103.677,103.695,103.624,103.645,940425947.0
2006-06-22 11:30:00,103.637,103.681,103.616,103.64,1167729903.0
2006-06-22 11:45:00,103.625,103.81,103.595,103.76,1289101883.0
2006-06-22 12:00:00,103.755,103.8,103.644,103.73,1256800997.0
2006-06-22 12:15:00,103.74,103.855,103.74,103.84,1350450279.0
2006-06-22 12:30:00,103.85,103.925,103.785,103.865,1103242328.0
2006-06-22 12:45:00,103.91,104.07,103.89,103.975,1195908503.0
2006-06-22 13:00:00,103.97,103.985,103.913,103.98,838112659.0
2006-06-22 13:15:00,103.99,103.99,103.82,103.843,1122385722.0
2006-06-22 13:30:00,103.84,103.879,103.785,103.855,864323351.0
2006-06-22 13:45:00,103.86,103.915,103.815,103.87,1216849723.0
2006-06-22 14:00:00,103.815,103.892,103.62,103.68,1684858459.0
2006-06-22 14:15:00,103.68,103.83,103.653,103.725,778682012.0
2006-06-22 14:30:00,103.725,103.75,103.525,103.692,1075991862.0
2006-06-22 14:45:00,103.695,103.755,103.522,103.56,1399699406.0
2006-06-22 15:00:00,103.56,103.697,103.51,103.58,1021340044.0
2006-06-22 15:15:00,103.575,103.65,103.505,103.63,1291930541.0
2006-06-22 15:30:00,103.625,103.695,103.568,103.623,1107628160.0
2006-06-22 15:45:00,103.635,103.705,103.593,103.655,1193880083.0
2006-06-22 16:00:00,103.655,103.72,103.513,103.555,1350830553.0
2006-06-22 16:15:00,103.555,103.57,103.415,103.455,1093302748.0
2006-06-22 16:30:00,103.455,103.59,103.422,103.553,1271800947.0
2006-06-22 16:45:00,103.555,103.65,103.491,103.535,1146878697.0
2006-06-22 17:00:00,103.533,103.71,103.505,103.655,997724761.0
2006-06-22 17:15:00,103.66,103.8,103.65,103.772,838255241.0
2006-06-22 17:30:00,103.79,103.8,103.685,103.735,993936323.0
2006-06-22 17:45:00,103.723,103.855,103.715,103.735,1311782998.0
2006-06-22 18:00:00,103.718,103.822,103.628,103.817,1006589395.0
2006-06-22 18:15:00,103.81,103.855,103.729,103.793,1133366838.0
2006-06-22 18:30:00,103.78,103.812,103.72,103.75,1419171513.0
2006-06-22 18:45:00,103.75,103.843,103.715,103.8,1027890149.0
2006-06-22 19:00:00,103.8,103.865,103.795,103.84,1084323487.0
2006-06-22 19:15:00,103.835,103.866,103.722,103.765,1415479656.0
2006-06-22 19:30:00,103.77,103.788,103.68,103.74,1640744915.0
2006-06-22 19:45:00,103.685,103.805,103.685,103.75,1144690246.0
2006-06-22 20:00:00,103.74,103.765,103.693,103.715,830069084.0
2006-06-22 20:15:00,103.715,103.743,103.645,103.715,1176947095.0
2006-06-22 20:30:00,103.715,103.849,103.69,103.785,1116499936.0
2006-06-22 20:45:00,103.78,103.85,103.725,103.76,1291837364.0
2006-06-22 21:00:00,103.758,103.833,103.705,103.75,980926562.0
2006-06-22 21:15:00,103.75,103.79,103.687,103.775,1005397619.0
2006-06-22 21:30:00,103.768,103.805,103.735,103.765,1507379374.0
2006-06-22 21:45:00,103.753,103.789,103.71,103.77,1449785155.0
2006-06-22 22:00:00,103.77,103.821,103.725,103.79,1005179322.0
2006-06-22 22:15:00,103.785,103.82,103.774,103.81,1312637357.0
2006-06-22 22:30:00,103.802,103.928,103.798,103.89,1283646651.0
2006-06-22 22:45:00,103.9,103.9,103.825,103.873,1091918039.0
2006-06-22 23:00:00,103.873,103.88,103.825,103.88,146360052.0
2006-06-22 23:30:00,103.88,103.91,103.785,103.86,1636071081.0
2006-06-22 23:45:00,103.853,103.875,103.79,103.833,1886338789.0
2006-06-23 00:00:00,103.845,103.845,103.775,103.783,1245533668.0
2006-06-23 00:15:00,103.785,103.82,103.747,103.753,1423045726.0
2006-06-23 00:30:00,103.75,103.807,103.73,103.8,1210206759.0
2006-06-23 00:45:00,103.793,103.855,103.785,103.82,1208377898.0
2006-06-23 01:00:00,103.815,103.88,103.773,103.82,1248766129.0
2006-06-23 01:15:00,103.812,103.833,103.76,103.775,921447963.0
2006-06-23 01:30:00,103.785,103.793,103.685,103.685,990637999.0
2006-06-23 01:45:00,103.683,103.707,103.61,103.635,1161766493.0
2006-06-23 02:00:00,103.633,103.66,103.55,103.65,1096504936.0
2006-06-23 02:15:00,103.66,103.7,103.605,103.632,1239502437.0
2006-06-23 02:30:00,103.64,103.658,103.593,103.635,1334987941.0
2006-06-23 02:45:00,103.64,103.705,103.57,103.65,988744833.0
2006-06-23 03:00:00,103.65,103.775,103.623,103.723,1448991934.0
2006-06-23 03:15:00,103.735,103.755,103.665,103.688,1515622730.0
2006-06-23 03:30:00,103.695,103.77,103.685,103.72,1018610954.0
2006-06-23 03:45:00,103.72,103.752,103.659,103.728,981503938.0
2006-06-23 04:00:00,103.73,103.75,103.68,103.73,1317114559.0
2006-06-23 04:15:00,103.735,103.745,103.69,103.695,1113857393.0
2006-06-23 04:30:00,103.7,103.74,103.645,103.705,849207168.0
2006-06-23 04:45:00,103.705,103.706,103.645,103.66,731305040.0
2006-06-23 05:00:00,103.67,103.68,103.59,103.595,1134445976.0
2006-06-23 05:15:00,103.65,103.65,103.58,103.63,1600061536.0
2006-06-23 05:30:00,103.625,103.722,103.591,103.685,1335888088.0
2006-06-23 05:45:00,103.69,103.69,103.577,103.62,1077261244.0
2006-06-23 06:00:00,103.62,103.65,103.57,103.62,1037504422.0
2006-06-23 06:15:00,103.62,103.651,103.607,103.61,1392654576.0
2006-06-23 06:30:00,103.613,103.62,103.535,103.59,1091474259.0
2006-06-23 06:45:00,103.587,103.623,103.532,103.558,996331406.0
2006-06-23 07:00:00,103.555,103.632,103.539,103.553,1342243770.0
2006-06-23 07:15:00,103.565,103.64,103.535,103.6,966118149.0
2006-06-23 07:30:00,103.592,103.62,103.53,103.585,788249400.0
2006-06-23 07:45:00,103.585,103.657,103.55,103.633,966743708.0
2006-06-23 08:00:00,103.635,103.68,103.546,103.605,1077694618.0
2006-06-23 08:15:00,103.603,103.695,103.579,103.605,1296334639.0
2006-06-23 08:30:00,103.605,103.605,103.472,103.525,1059830416.0
2006-06-23 08:45:00,103.525,103.748,103.493,103.735,1357959072.0
2006-06-23 09:00:00,103.735,103.765,103.653,103.715,1111480297.0
2006-06-23 09:15:00,103.703,103.807,103.657,103.705,1100133087.0
2006-06-23 09:30:00,103.72,103.72,103.612,103.665,1298363752.0
2006-06-23 09:45:00,103.66,103.715,103.6,103.64,1035179190.0
2006-06-23 10:00:00,103.64,103.75,103.593,103.725,1396216782.0
2006-06-23 10:15:00,103.722,103.77,103.675,103.675,1078791059.0
2006-06-23 10:30:00,103.675,103.73,103.615,103.62,787245418.0
2006-06-23 10:45:00,103.62,103.655,103.524,103.555,1670333677.0
2006-06-23 11:00:00,103.61,103.61,103.512,103.53,1216372235.0
2006-06-23 11:15:00,103.525,103.6,103.47,103.58,887265235.0
2006-06-23 11:30:00,103.583,103.65,103.535,103.6,1119846989.0
2006-06-23 11:45:00,103.59,103.875,103.563,103.73,843304228.0
2006-06-23 12:00:00,103.735,103.795,103.703,103.78,1176913755.0
2006-06-23 12:15:00,103.735,103.817,103.679,103.74,1114242185.0
2006-06-23 12:30:00,103.73,103.775,103.631,103.69,1327530491.0
2006-06-23 12:45:00,103.68,103.701,103.605,103.655,1229355192.0
2006-06-23 13:00:00,103.66,103.68,103.613,103.635,1266252237.0
2006-06-23 13:15:00,103.64,103.725,103.63,103.697,1155342031.0
2006-06-23 13:30:00,103.705,103.781,103.635,103.717,919400586.0
2006-06-23 13:45:00,103.715,103.74,103.568,103.613,1190389027.0
2006-06-23 14:00:00,103.59,103.662,103.561,103.61,1378220480.0
2006-06-23 14:15:00,103.608,103.77,103.543,103.543,1278037492.0
2006-06-23 14:30:00,103.547,103.745,103.53,103.64,1517567355.0
2006-06-23 14:45:00,103.633,103.695,103.372,103.41,1394224927.0
2006-06-23 15:00:00,103.42,103.445,103.21,103.255,1356770578.0
2006-06-23 15:15:00,103.265,103.36,102.945,103.015,1259553441.0
2006-06-23 15:30:00,103.03,103.16,102.895,103.135,762585057.0
2006-06-23 15:45:00,103.12,103.12,102.955,103.08,1485987941.0
2006-06-23 16:00:00,103.073,103.235,103.03,103.16,1158465911.0
2006-06-23 16:15:00,103.17,103.403,103.163,103.39,1126552070.0
2006-06-23 16:30:00,103.39,103.452,103.3,103.3,1206883168.0
2006-06-23 16:45:00,103.305,103.342,103.25,103.255,1203765088.0
2006-06-23 17:00:00,103.265,103.438,103.26,103.365,1167635661.0
2006-06-23 17:15:00,103.36,103.395,103.31,103.355,1124373362.0
2006-06-23 17:30:00,103.36,103.371,103.295,103.327,1559482240.0
2006-06-23 17:45:00,103.32,103.415,103.31,103.385,1378551970.0
2006-06-23 18:00:00,103.385,103.483,103.345,103.463,1014623052.0
2006-06-23 18:15:00,103.465,103.497,103.447,103.465,1523572298.0
2006-06-23 18:30:00,103.465,103.49,103.418,103.47,1028628228.0
2006-06-23 18:45:00,103.46,103.52,103.405,103.495,1155767532.0
2006-06-23 19:00:00,103.49,103.505,103.375,103.425,1645295446.0
2006-06-23 19:15:00,103.427,103.565,103.425,103.51,1214848540.0
2006-06-23 19:30:00,103.5,103.662,103.5,103.653,1536502011.0
2006-06-23 19:45:00,103.655,103.686,103.595,103.625,769790035.0
2006-06-23 20:00:00,103.635,103.675,103.617,103.653,1159062591.0
2006-06-23 20:15:00,103.655,103.715,103.655,103.685,943632057.0
2006-06-23 20:30:00,103.675,103.687,103.61,103.622,909442579.0
2006-06-23 20:45:00,103.63,103.672,103.6,103.665,1254381762.0
2006-06-23 21:00:00,103.68,103.68,103.539,103.633,1212636061.0
2006-06-23 21:15:00,103.64,103.672,103.606,103.65,1212567340.0
2006-06-23 21:30:00,103.653,103.695,103.615,103.655,1437523125.0
2006-06-23 21:45:00,103.653,103.73,103.65,103.715,1254116428.0
2006-06-23 22:00:00,103.703,103.79,103.659,103.763,1902830853.0
2006-06-23 22:15:00,103.77,103.83,103.732,103.79,1783767994.0
2006-06-23 22:30:00,103.785,103.825,103.719,103.73,2022251530.0
2006-06-23 22:45:00,103.735,103.815,103.685,103.793,1947033787.0
2006-06-25 23:00:00,103.793,103.805,103.77,103.793,835150200.0
2006-06-25 23:15:00,103.795,103.805,103.745,103.8,791529197.0
2006-06-25 23:30:00,103.792,103.805,103.77,103.795,986345224.0
2006-06-25 23:45:00,103.8,103.805,103.745,103.8,1020736838.0
2006-06-26 00:00:00,103.8,103.805,103.75,103.793,1238559713.0
2006-06-26 00:15:00,103.805,103.805,103.745,103.788,1531658138.0
2006-06-26 00:30:00,103.795,103.805,103.785,103.8,1147511386.0
2006-06-26 00:45:00,103.8,103.805,103.745,103.798,952881106.0
2006-06-26 01:00:00,103.8,103.851,103.725,103.82,1295298914.0
2006-06-26 01:15:00,103.825,103.825,103.705,103.72,1133959118.0
2006-06-26 01:30:00,103.725,103.76,103.635,103.755,1240076770.0
2006-06-26 01:45:00,103.745,103.76,103.605,103.68,1000058770.0
2006-06-26 02:00:00,103.68,103.773,103.65,103.695,1021106796.0
2006-06-26 02:15:00,103.705,103.746,103.679,103.735,1284690697.0
2006-06-26 02:30:00,103.74,103.837,103.72,103.745,1156654194.0
2006-06-26 02:45:00,103.73,103.75,103.609,103.68,1319900319.0
2006-06-26 03:00:00,103.678,103.729,103.601,103.7,949368495.0
2006-06-26 03:15:00,103.7,103.7,103.633,103.695,1174892762.0
2006-06-26 03:30:00,103.688,103.725,103.645,103.695,1528951138.0
2006-06-26 03:45:00,103.683,103.745,103.64,103.71,1251802357.0
2006-06-26 04:00:00,103.71,103.73,103.645,103.69,1033916478.0
2006-06-26 04:15:00,103.685,103.77,103.683,103.742,1002888173.0
2006-06-26 04:30:00,103.75,103.807,103.727,103.755,767526320.0
2006-06-26 04:45:00,103.753,103.812,103.73,103.793,831017543.0
2006-06-26 05:00:00,103.793,103.813,103.74,103.785,1986076176.0
2006-06-26 05:15:00,103.78,103.82,103.755,103.795,2051169026.0
2006-06-26 05:30:00,103.8,103.838,103.737,103.79,1819573914.0
2006-06-26 05:45:00,103.783,103.791,103.696,103.733,1992290962.0
2006-06-26 06:00:00,103.745,103.765,103.71,103.713,1260577311.0
2006-06-26 06:15:00,103.715,103.78,103.7,103.733,1408422860.0
2006-06-26 06:30:00,103.73,103.78,103.73,103.75,1186084275.0
2006-06-26 06:45:00,103.743,103.8,103.725,103.77,1214539043.0
2006-06-26 07:00:00,103.765,103.785,103.675,103.72,1236698569.0
2006-06-26 07:15:00,103.712,103.743,103.678,103.695,932108192.0
2006-06-26 07:30:00,103.705,103.71,103.671,103.695,966577466.0
2006-06-26 07:45:00,103.683,103.7,103.627,103.665,1188142497.0
2006-06-26 08:00:00,103.655,103.75,103.63,103.735,755489867.0
2006-06-26 08:15:00,103.733,103.797,103.695,103.75,1565453474.0
2006-06-26 08:30:00,103.76,103.788,103.656,103.767,1200462096.0
2006-06-26 08:45:00,103.765,103.81,103.715,103.74,1630733692.0
2006-06-26 09:00:00,103.745,103.748,103.609,103.67,1126807877.0
2006-06-26 09:15:00,103.67,103.74,103.549,103.665,1008052617.0
2006-06-26 09:30:00,103.665,103.72,103.55,103.705,1497554154.0
2006-06-26 09:45:00,103.703,103.77,103.608,103.745,975782264.0
2006-06-26 10:00:00,103.745,103.785,103.718,103.76,1411544425.0
2006-06-26 10:15:00,103.767,103.88,103.76,103.76,1531321929.0
2006-06-26 10:30:00,103.755,103.8,103.688,103.77,1128335489.0
2006-06-26 10:45:00,103.775,103.845,103.735,103.785,1190213018.0
2006-06-26 11:00:00,103.785,103.93,103.76,103.895,1224944852.0
2006-06-26 11:15:00,103.89,103.89,103.765,103.81,1228189463.0
2006-06-26 11:30:00,103.82,103.85,103.755,103.78,1135385938.0
2006-06-26 11:45:00,103.77,103.805,103.717,103.753,1131631387.0
2006-06-26 12:00:00,103.76,103.76,103.602,103.67,1482871700.0
2006-06-26 12:15:00,103.675,103.72,103.569,103.67,770461389.0
2006-06-26 12:30:00,103.655,103.695,103.614,103.655,1286294481.0
2006-06-26 12:45:00,103.655,103.94,103.605,103.8,1363313526.0
2006-06-26 13:00:00,103.79,103.88,103.72,103.753,1358107766.0
2006-06-26 13:15:00,103.76,103.86,103.7,103.847,1494702856.0
2006-06-26 13:30:00,103.843,103.895,103.762,103.798,1284360796.0
2006-06-26 13:45:00,103.8,103.945,103.73,103.91,1327623482.0
2006-06-26 14:00:00,103.933,103.96,103.86,103.905,1217149026.0
2006-06-26 14:15:00,103.907,103.92,103.69,103.755,930274176.0
2006-06-26 14:30:00,103.747,103.752,103.63,103.63,1158268963.0
2006-06-26 14:45:00,103.625,103.67,103.592,103.61,1240355973.0
2006-06-26 15:00:00,103.605,103.685,103.585,103.67,1231591393.0
2006-06-26 15:15:00,103.68,103.82,103.662,103.81,1356529923.0
2006-06-26 15:30:00,103.82,103.88,103.778,103.815,1111085866.0
2006-06-26 15:45:00,103.86,103.88,103.7,103.715,1189798488.0
2006-06-26 16:00:00,103.72,103.91,103.645,103.81,875166912.0
2006-06-26 16:15:00,103.81,103.85,103.745,103.803,1109839412.0
2006-06-26 16:30:00,103.8,103.825,103.653,103.675,897548948.0
2006-06-26 16:45:00,103.68,103.682,103.49,103.51,1223771917.0
2006-06-26 17:00:00,103.455,103.635,103.455,103.54,1669431474.0
2006-06-26 17:15:00,103.54,103.585,103.483,103.535,779713996.0
2006-06-26 17:30:00,103.535,103.656,103.485,103.552,1073827870.0
2006-06-26 17:45:00,103.555,103.595,103.461,103.48,1362624072.0
2006-06-26 18:00:00,103.48,103.609,103.475,103.58,1040502928.0
2006-06-26 18:15:00,103.575,103.59,103.505,103.54,1264961955.0
2006-06-26 18:30:00,103.535,103.631,103.49,103.583,1128567973.0
2006-06-26 18:45:00,103.595,103.682,103.505,103.68,1041880929.0
2006-06-26 19:00:00,103.675,103.68,103.52,103.595,1346614123.0
2006-06-26 19:15:00,103.595,103.603,103.459,103.475,953342740.0
2006-06-26 19:30:00,103.475,103.53,103.407,103.473,1221833964.0
2006-06-26 19:45:00,103.475,103.483,103.255,103.255,1035758038.0
2006-06-26 20:00:00,103.253,103.435,103.228,103.425,905690446.0
2006-06-26 20:15:00,103.425,103.45,103.375,103.442,743527113.0
2006-06-26 20:30:00,103.45,103.47,103.383,103.455,963460784.0
2006-06-26 20:45:00,103.443,103.535,103.435,103.535,1350672590.0
2006-06-26 21:00:00,103.538,103.649,103.48,103.627,1030270348.0
2006-06-26 21:15:00,103.63,103.63,103.553,103.583,1087701848.0
2006-06-26 21:30:00,103.58,103.62,103.555,103.61,1380890599.0
2006-06-26 21:45:00,103.61,103.635,103.525,103.57,1057374171.0
2006-06-26 22:00:00,103.57,103.63,103.537,103.58,1099073605.0
2006-06-26 22:15:00,103.575,103.584,103.425,103.505,1353563853.0
2006-06-26 22:30:00,103.51,103.51,103.43,103.45,1603865901.0
2006-06-26 22:45:00,103.395,103.51,103.395,103.46,1133854052.0
2006-06-26 23:00:00,103.45,103.46,103.45,103.452,181978080.0
2006-06-26 23:15:00,103.46,103.46,103.38,103.38,60855191.0
2006-06-26 23:30:00,103.375,103.49,103.355,103.445,1086383446.0
2006-06-26 23:45:00,103.44,103.5,103.25,103.4,1296402699.0
2006-06-27 00:00:00,103.398,103.413,103.305,103.41,949903519.0
2006-06-27 00:15:00,103.41,103.474,103.407,103.445,1041608802.0
2006-06-27 00:30:00,103.438,103.45,103.38,103.405,1513935246.0
2006-06-27 00:45:00,103.393,103.43,103.35,103.43,1397124296.0
2006-06-27 01:00:00,103.43,103.47,103.375,103.45,981263697.0
2006-06-27 01:15:00,103.445,103.465,103.41,103.46,1322167013.0
2006-06-27 01:30:00,103.452,103.495,103.425,103.44,1208505209.0
2006-06-27 01:45:00,103.45,103.471,103.363,103.363,1108163864.0
2006-06-27 02:00:00,103.363,103.47,103.356,103.43,1098420787.0
2006-06-27 02:15:00,103.43,103.478,103.395,103.452,1215737807.0
2006-06-27 02:30:00,103.46,103.535,103.435,103.535,1336371013.0
2006-06-27 02:45:00,103.54,103.566,103.405,103.47,999462785.0
2006-06-27 03:00:00,103.47,103.475,103.32,103.413,1379938058.0
2006-06-27 03:15:00,103.425,103.431,103.315,103.428,1562459428.0
2006-06-27 03:30:00,103.435,103.435,103.367,103.37,1079477821.0
2006-06-27 03:45:00,103.37,103.399,103.33,103.398,941041919.0
2006-06-27 04:00:00,103.4,103.41,103.328,103.36,1294072235.0
2006-06-27 04:15:00,103.365,103.379,103.318,103.355,1085519542.0
2006-06-27 04:30:00,103.36,103.382,103.315,103.343,577626967.0
2006-06-27 04:45:00,103.35,103.41,103.33,103.39,674388941.0
2006-06-27 05:00:00,103.4,103.41,103.335,103.335,1138702418.0
2006-06-27 05:15:00,103.39,103.398,103.33,103.37,1599619677.0
2006-06-27 05:30:00,103.365,103.42,103.32,103.375,1335899262.0
2006-06-27 05:45:00,103.38,103.55,103.37,103.55,1075957288.0
2006-06-27 06:00:00,103.55,103.66,103.522,103.58,1054454458.0
2006-06-27 06:15:00,103.58,103.625,103.555,103.57,1353052692.0
2006-06-27 06:30:00,103.573,103.58,103.45,103.51,1063296004.0
2006-06-27 06:45:00,103.507,103.56,103.478,103.528,1021229629.0
2006-06-27 07:00:00,103.527,103.545,103.495,103.513,1339312403.0
2006-06-27 07:15:00,103.525,103.525,103.422,103.48,1010664158.0
2006-06-27 07:30:00,103.472,103.53,103.455,103.52,552845502.0
2006-06-27 07:45:00,103.513,103.665,103.513,103.665,686268639.0
2006-06-27 08:00:00,103.645,103.655,103.577,103.625,964767307.0
2006-06-27 08:15:00,103.623,103.73,103.608,103.725,1085284751.0
2006-06-27 08:30:00,103.725,103.755,103.638,103.675,843549631.0
2006-06-27 08:45:00,103.675,103.71,103.61,103.675,839531354.0
2006-06-27 09:00:00,103.69,103.73,103.645,103.69,992891544.0
2006-06-27 09:15:00,103.683,103.7,103.635,103.675,1042336953.0
2006-06-27 09:30:00,103.68,103.78,103.642,103.715,1281030399.0
2006-06-27 09:45:00,103.72,103.73,103.613,103.69,1058599136.0
2006-06-27 10:00:00,103.69,103.78,103.59,103.635,1356934378.0
2006-06-27 10:15:00,103.622,103.8,103.61,103.675,1069618077.0
2006-06-27 10:30:00,103.675,103.737,103.64,103.65,803244509.0
2006-06-27 10:45:00,103.65,103.707,103.601,103.635,1653278150.0
2006-06-27 11:00:00,103.69,103.845,103.677,103.78,1249273352.0
2006-06-27 11:15:00,103.785,103.795,103.72,103.76,918275066.0
2006-06-27 11:30:00,103.763,103.802,103.705,103.73,1112078994.0
2006-06-27 11:45:00,103.73,103.77,103.525,103.59,896394573.0
2006-06-27 12:00:00,103.595,103.645,103.53,103.63,1161067557.0
2006-06-27 12:15:00,103.585,103.723,103.58,103.65,1128919823.0
2006-06-27 12:30:00,103.64,103.705,103.57,103.66,1340084853.0
2006-06-27 12:45:00,103.65,103.715,103.605,103.685,1276768840.0
2006-06-27 13:00:00,103.68,103.695,103.51,103.545,1215515242.0
2006-06-27 13:15:00,103.55,103.615,103.52,103.527,1190433514.0
2006-06-27 13:30:00,103.525,103.67,103.48,103.607,907087321.0
2006-06-27 13:45:00,103.605,103.74,103.605,103.713,1231901555.0
2006-06-27 14:00:00,103.69,103.765,103.656,103.69,1296403480.0
2006-06-27 14:15:00,103.678,103.79,103.525,103.583,1322780089.0
2006-06-27 14:30:00,103.587,103.685,103.578,103.6,1485408722.0
2006-06-27 14:45:00,103.593,103.668,103.575,103.65,1373410077.0
2006-06-27 15:00:00,103.65,103.705,103.54,103.575,1354347675.0
2006-06-27 15:15:00,103.565,103.61,103.385,103.445,1273375952.0
2006-06-27 15:30:00,103.46,103.517,103.375,103.485,773808200.0
2006-06-27 15:45:00,103.48,103.51,103.4,103.48,1514950813.0
2006-06-27 16:00:00,103.473,103.525,103.385,103.455,1109780168.0
2006-06-27 16:15:00,103.46,103.58,103.414,103.56,1105070541.0
2006-06-27 16:30:00,103.55,103.655,103.485,103.58,1207579388.0
2006-06-27 16:45:00,103.585,103.61,103.525,103.525,1217673039.0
2006-06-27 17:00:00,103.525,103.597,103.475,103.575,1202788492.0
2006-06-27 17:15:00,103.57,103.623,103.55,103.565,1139416351.0
2006-06-27 17:30:00,103.56,103.61,103.518,103.557,1481295753.0
2006-06-27 17:45:00,103.55,103.7,103.55,103.665,1366149487.0
2006-06-27 18:00:00,103.665,103.72,103.605,103.643,953898937.0
2006-06-27 18:15:00,103.645,103.692,103.61,103.635,1467985101.0
2006-06-27 18:30:00,103.635,103.7,103.608,103.64,1008904368.0
2006-06-27 18:45:00,103.63,103.65,103.57,103.605,1170285787.0
2006-06-27 19:00:00,103.6,103.665,103.595,103.645,1585683239.0
2006-06-27 19:15:00,103.647,103.696,103.616,103.63,1163361166.0
2006-06-27 19:30:00,103.62,103.67,103.578,103.593,1581333791.0
2006-06-27 19:45:00,103.595,103.645,103.574,103.585,742513888.0
2006-06-27 20:00:00,103.595,103.621,103.562,103.6,1113309843.0
2006-06-27 20:15:00,103.605,103.615,103.57,103.615,962137344.0
2006-06-27 20:30:00,103.605,103.621,103.572,103.602,949170753.0
2006-06-27 20:45:00,103.61,103.658,103.57,103.595,1234488010.0
2006-06-27 21:00:00,103.6,103.62,103.547,103.573,1204732492.0
2006-06-27 21:15:00,103.59,103.619,103.567,103.6,1199752331.0
2006-06-27 21:30:00,103.603,103.625,103.538,103.585,1353678859.0
2006-06-27 21:45:00,103.583,103.605,103.545,103.545,1304471669.0
2006-06-27 22:00:00,103.533,103.54,103.431,103.463,1955202578.0
2006-06-27 22:15:00,103.47,103.511,103.42,103.47,1812561222.0
2006-06-27 22:30:00,103.455,103.49,103.415,103.47,2104669763.0
2006-06-27 22:45:00,103.475,103.493,103.409,103.463,2027930981.0
2006-06-27 23:00:00,103.463,103.475,103.46,103.465,24841894.0
2006-06-27 23:30:00,103.47,103.47,103.4,103.425,932409429.0
2006-06-27 23:45:00,103.43,103.488,103.375,103.48,1025852183.0
2006-06-28 00:00:00,103.48,103.5,103.41,103.473,1227835222.0
2006-06-28 00:15:00,103.485,103.549,103.455,103.488,1525393756.0
2006-06-28 00:30:00,103.495,103.55,103.49,103.55,1185349045.0
2006-06-28 00:45:00,103.55,103.615,103.512,103.578,938875783.0
2006-06-28 01:00:00,103.58,103.63,103.53,103.63,1345132670.0
2006-06-28 01:15:00,103.635,103.66,103.465,103.51,1166420459.0
2006-06-28 01:30:00,103.505,103.52,103.46,103.515,1259287662.0
2006-06-28 01:45:00,103.505,103.574,103.435,103.54,1037959455.0
2006-06-28 02:00:00,103.54,103.6,103.495,103.545,1025818598.0
2006-06-28 02:15:00,103.555,103.59,103.445,103.495,1241078307.0
2006-06-28 02:30:00,103.5,103.525,103.487,103.505,1077456670.0
2006-06-28 02:45:00,103.5,103.556,103.455,103.51,1329391230.0
2006-06-28 03:00:00,103.508,103.542,103.425,103.54,940604149.0
2006-06-28 03:15:00,103.54,103.55,103.405,103.445,1176336298.0
2006-06-28 03:30:00,103.438,103.49,103.385,103.425,1555608654.0
2006-06-28 03:45:00,103.413,103.492,103.37,103.47,1231751819.0
2006-06-28 04:00:00,103.47,103.515,103.405,103.47,1019192302.0
2006-06-28 04:15:00,103.465,103.465,103.375,103.41,1053220298.0
2006-06-28 04:30:00,103.405,103.41,103.36,103.387,634031140.0
2006-06-28 04:45:00,103.385,103.413,103.33,103.413,739515863.0
2006-06-28 05:00:00,103.413,103.47,103.369,103.445,2076180936.0
2006-06-28 05:15:00,103.44,103.505,103.395,103.465,2119864969.0
2006-06-28 05:30:00,103.47,103.513,103.432,103.47,1817856963.0
2006-06-28 05:45:00,103.463,103.496,103.426,103.453,1920175983.0
2006-06-28 06:00:00,103.465,103.485,103.434,103.453,1305369597.0
2006-06-28 06:15:00,103.455,103.483,103.395,103.433,1357656808.0
2006-06-28 06:30:00,103.43,103.529,103.418,103.51,1203117713.0
2006-06-28 06:45:00,103.503,103.52,103.445,103.52,1176915129.0
2006-06-28 07:00:00,103.515,103.525,103.46,103.51,1249224437.0
2006-06-28 07:15:00,103.502,103.513,103.46,103.505,967489639.0
2006-06-28 07:30:00,103.515,103.55,103.497,103.535,848065501.0
2006-06-28 07:45:00,103.53,103.555,103.507,103.525,1054615231.0
2006-06-28 08:00:00,103.515,103.555,103.48,103.485,742413772.0
2006-06-28 08:15:00,103.483,103.51,103.43,103.43,1583906892.0
2006-06-28 08:30:00,103.44,103.46,103.393,103.407,1153572979.0
2006-06-28 08:45:00,103.405,103.445,103.345,103.41,1571664838.0
2006-06-28 09:00:00,103.415,103.47,103.38,103.45,1149590691.0
2006-06-28 09:15:00,103.46,103.51,103.422,103.485,990706603.0
2006-06-28 09:30:00,103.485,103.605,103.47,103.535,1474972179.0
2006-06-28 09:45:00,103.533,103.627,103.511,103.545,922889389.0
2006-06-28 10:00:00,103.555,103.575,103.482,103.56,1409580398.0
2006-06-28 10:15:00,103.567,103.59,103.505,103.54,1458302352.0
2006-06-28 10:30:00,103.535,103.62,103.504,103.56,1188567054.0
2006-06-28 10:45:00,103.565,103.57,103.506,103.545,1191079499.0
2006-06-28 11:00:00,103.545,103.56,103.45,103.485,1227093349.0
2006-06-28 11:15:00,103.48,103.572,103.443,103.53,1216312614.0
2006-06-28 11:30:00,103.54,103.545,103.435,103.5,1118570433.0
2006-06-28 11:45:00,103.495,103.56,103.417,103.473,1099751471.0
2006-06-28 12:00:00,103.48,103.48,103.386,103.42,1501233729.0
2006-06-28 12:15:00,103.425,103.435,103.323,103.38,807683585.0
2006-06-28 12:30:00,103.365,103.435,103.328,103.415,1269972911.0
2006-06-28 12:45:00,103.415,103.42,103.325,103.34,1329614810.0
2006-06-28 13:00:00,103.33,103.434,103.302,103.373,1376789401.0
2006-06-28 13:15:00,103.38,103.406,103.295,103.337,1509747134.0
2006-06-28 13:30:00,103.34,103.42,103.275,103.388,1311526294.0
2006-06-28 13:45:00,103.39,103.43,103.35,103.38,1290739484.0
2006-06-28 14:00:00,103.393,103.417,103.335,103.335,1234405381.0
2006-06-28 14:15:00,103.337,103.395,103.313,103.365,921185626.0
2006-06-28 14:30:00,103.357,103.462,103.357,103.38,1182201549.0
2006-06-28 14:45:00,103.375,103.425,103.328,103.37,1187089955.0
2006-06-28 15:00:00,103.355,103.41,103.225,103.28,1271973416.0
2006-06-28 15:15:00,103.29,103.335,103.155,103.17,1346093289.0
2006-06-28 15:30:00,103.18,103.395,103.158,103.285,1129607098.0
2006-06-28 15:45:00,103.33,103.445,103.33,103.375,1150076774.0
2006-06-28 16:00:00,103.36,103.383,103.25,103.31,893832896.0
2006-06-28 16:15:00,103.31,103.378,103.285,103.363,1112018470.0
2006-06-28 16:30:00,103.36,103.412,103.22,103.255,903095251.0
2006-06-28 16:45:00,103.26,103.357,103.2,103.24,1255410360.0
2006-06-28 17:00:00,103.185,103.37,103.185,103.31,1647571048.0
2006-06-28 17:15:00,103.31,103.35,103.213,103.265,800414916.0
2006-06-28 17:30:00,103.265,103.37,103.241,103.342,1049072201.0
2006-06-28 17:45:00,103.345,103.53,103.33,103.53,1387036657.0
2006-06-28 18:00:00,103.53,103.598,103.465,103.58,1062197416.0
2006-06-28 18:15:00,103.575,103.74,103.51,103.74,1247746601.0
2006-06-28 18:30:00,103.735,103.808,103.695,103.705,464899923.0
2006-06-28 20:15:00,103.703,103.703,103.625,103.642,183430767.0
2006-06-28 20:30:00,103.65,103.685,103.605,103.685,1009604621.0
2006-06-28 20:45:00,103.673,103.7,103.645,103.667,1335517847.0
2006-06-28 21:00:00,103.668,103.7,103.607,103.677,1008790811.0
2006-06-28 21:15:00,103.68,103.698,103.641,103.653,1071699619.0
2006-06-28 21:30:00,103.65,103.685,103.615,103.67,1312703914.0
2006-06-28 21:45:00,103.67,103.73,103.625,103.73,1077295850.0
2006-06-28 22:00:00,103.73,103.73,103.66,103.69,1078412317.0
2006-06-28 22:15:00,103.685,103.731,103.643,103.685,1333354392.0
2006-06-28 22:30:00,103.69,103.71,103.615,103.63,1575550540.0
2006-06-28 22:45:00,103.575,103.671,103.575,103.65,1127739061.0
2006-06-28 23:00:00,103.64,103.65,103.64,103.642,169356486.0
2006-06-28 23:30:00,103.65,103.65,103.53,103.555,912284573.0
2006-06-28 23:45:00,103.55,103.588,103.52,103.58,1333356845.0
2006-06-29 00:00:00,103.578,103.636,103.527,103.56,946489100.0
2006-06-29 00:15:00,103.56,103.6,103.55,103.565,1109135290.0
2006-06-29 00:30:00,103.558,103.578,103.515,103.565,1529466600.0
2006-06-29 00:45:00,103.553,103.585,103.51,103.58,1356992712.0
2006-06-29 01:00:00,103.58,103.617,103.518,103.61,991517049.0
2006-06-29 01:15:00,103.605,103.62,103.54,103.59,1345000522.0
2006-06-29 01:30:00,103.582,103.614,103.515,103.55,1252943528.0
2006-06-29 01:45:00,103.55,103.635,103.475,103.493,1104739466.0
2006-06-29 02:00:00,103.493,103.576,103.493,103.57,1058549583.0
2006-06-29 02:15:00,103.57,103.67,103.558,103.622,1272418739.0
2006-06-29 02:30:00,103.63,103.67,103.587,103.605,1350562118.0
2006-06-29 02:45:00,103.61,103.695,103.565,103.61,986194015.0
2006-06-29 03:00:00,103.61,103.735,103.563,103.703,1294797420.0
2006-06-29 03:15:00,103.715,103.74,103.645,103.688,1509437188.0
2006-06-29 03:30:00,103.695,103.705,103.665,103.7,1100850430.0
2006-06-29 03:45:00,103.7,103.817,103.683,103.768,920551419.0
2006-06-29 04:00:00,103.77,103.773,103.66,103.75,1317833100.0
2006-06-29 04:15:00,103.755,103.767,103.695,103.72,1089531680.0
2006-06-29 04:30:00,103.715,103.74,103.67,103.735,1250372751.0
2006-06-29 04:45:00,103.725,103.745,103.657,103.7,1042758070.0
2006-06-29 05:00:00,103.71,103.72,103.635,103.635,1126956850.0
2006-06-29 05:15:00,103.69,103.703,103.665,103.69,1614640711.0
2006-06-29 05:30:00,103.685,103.715,103.638,103.685,1308202530.0
2006-06-29 05:45:00,103.69,103.697,103.632,103.66,1093398540.0
2006-06-29 06:00:00,103.66,103.68,103.61,103.67,1103476354.0
2006-06-29 06:15:00,103.67,103.685,103.638,103.66,1287708424.0
2006-06-29 06:30:00,103.663,103.684,103.625,103.67,1057295099.0
2006-06-29 06:45:00,103.667,103.677,103.605,103.668,979037768.0
2006-06-29 07:00:00,103.667,103.685,103.57,103.573,1330132469.0
2006-06-29 07:15:00,103.585,103.637,103.528,103.62,1009398796.0
2006-06-29 07:30:00,103.612,103.63,103.55,103.605,976394850.0
2006-06-29 07:45:00,103.6,103.645,103.582,103.615,1560358815.0
2006-06-29 08:00:00,103.62,103.805,103.613,103.77,1484609651.0
2006-06-29 08:15:00,103.765,103.781,103.678,103.745,1759033842.0
2006-06-29 08:30:00,103.757,103.757,103.678,103.73,727312858.0
2006-06-29 08:45:00,103.722,103.78,103.679,103.765,760355241.0
2006-06-29 09:00:00,103.763,103.784,103.675,103.74,1235301050.0
2006-06-29 09:15:00,103.74,103.757,103.675,103.725,1154836934.0
2006-06-29 09:30:00,103.73,103.784,103.7,103.735,1249202643.0
2006-06-29 09:45:00,103.74,103.751,103.679,103.72,1073603958.0
2006-06-29 10:00:00,103.72,103.787,103.684,103.745,1385826892.0
2006-06-29 10:15:00,103.742,103.77,103.625,103.745,1065666255.0
2006-06-29 10:30:00,103.745,103.785,103.67,103.68,803248043.0
2006-06-29 10:45:00,103.68,103.711,103.63,103.635,1621854477.0
2006-06-29 11:00:00,103.69,103.735,103.665,103.7,1265010052.0
2006-06-29 11:15:00,103.685,103.777,103.635,103.74,899935581.0
2006-06-29 11:30:00,103.743,103.776,103.73,103.77,1134326853.0
2006-06-29 11:45:00,103.77,103.81,103.729,103.77,939243859.0
2006-06-29 12:00:00,103.775,103.855,103.77,103.81,1123250538.0
2006-06-29 12:15:00,103.765,103.83,103.74,103.76,1091678819.0
2006-06-29 12:30:00,103.75,103.821,103.735,103.78,1332392835.0
2006-06-29 12:45:00,103.77,103.815,103.706,103.815,1276232933.0
2006-06-29 13:00:00,103.82,103.82,103.745,103.785,1199783892.0
2006-06-29 13:15:00,103.8,103.895,103.78,103.865,1136850069.0
2006-06-29 13:30:00,103.865,103.98,103.847,103.967,932395346.0
2006-06-29 13:45:00,103.965,103.975,103.918,103.953,1238231262.0
2006-06-29 14:00:00,103.93,104.09,103.93,104.05,1304935661.0
2006-06-29 14:15:00,104.048,104.048,103.825,103.91,1323818471.0
2006-06-29 14:30:00,103.907,104.093,103.745,104.06,1454598207.0
2006-06-29 14:45:00,104.053,104.3,104.04,104.22,1385332410.0
2006-06-29 15:00:00,104.23,104.288,103.997,104.085,1305610619.0
2006-06-29 15:15:00,104.085,104.255,104.055,104.225,1289352572.0
2006-06-29 15:30:00,104.24,104.415,104.24,104.365,818897702.0
2006-06-29 15:45:00,104.36,104.38,104.185,104.27,1538145326.0
2006-06-29 16:00:00,104.273,104.295,104.111,104.155,1097701352.0
2006-06-29 16:15:00,104.16,104.325,104.14,104.28,1103650467.0
2006-06-29 16:30:00,104.27,104.307,104.18,104.23,1219231475.0
2006-06-29 16:45:00,104.235,104.277,104.15,104.175,1250853979.0
2006-06-29 17:00:00,104.185,104.22,104.145,104.165,1167407171.0
2006-06-29 17:15:00,104.16,104.185,104.045,104.105,1193585072.0
2006-06-29 17:30:00,104.11,104.215,103.99,104.177,1390180490.0
2006-06-29 17:45:00,104.17,104.27,104.06,104.065,1425077228.0
2006-06-29 18:00:00,104.065,104.08,103.95,104.003,930147480.0
2006-06-29 18:15:00,104.005,104.1,104.0,104.075,1511771874.0
2006-06-29 18:30:00,104.075,104.19,104.073,104.12,1017308625.0
2006-06-29 18:45:00,104.11,104.18,104.08,104.145,1092504315.0
2006-06-29 19:00:00,104.14,104.175,104.075,104.115,1561924192.0
2006-06-29 19:15:00,104.117,104.13,104.035,104.05,1166818738.0
2006-06-29 19:30:00,104.04,104.138,104.021,104.103,1615078729.0
2006-06-29 19:45:00,104.105,104.105,103.961,103.985,748039697.0
2006-06-29 20:00:00,103.985,104.017,103.865,103.88,1016179878.0
2006-06-29 20:15:00,103.875,103.885,103.865,103.885,687305428.0
2006-06-29 20:30:00,103.875,103.88,103.467,103.682,972602385.0
2006-06-29 20:45:00,103.69,103.765,103.47,103.525,1242204250.0
2006-06-29 21:00:00,103.53,103.745,103.445,103.653,1166628791.0
2006-06-29 21:15:00,103.66,103.66,103.33,103.36,1230072581.0
2006-06-29 21:30:00,103.363,103.453,103.307,103.405,1372365538.0
2006-06-29 21:45:00,103.403,103.519,103.39,103.485,1308106781.0
2006-06-29 22:00:00,103.473,103.62,103.456,103.583,1943292073.0
2006-06-29 22:15:00,103.59,103.66,103.508,103.66,1764666613.0
2006-06-29 22:30:00,103.655,103.763,103.545,103.62,2109210014.0
2006-06-29 22:45:00,103.625,103.71,103.58,103.673,2032342492.0
2006-06-29 23:00:00,103.673,103.685,103.67,103.675,26404202.0
2006-06-29 23:30:00,103.665,103.666,103.5,103.625,897363618.0
2006-06-29 23:45:00,103.63,103.635,103.487,103.56,1011779061.0
2006-06-30 00:00:00,103.56,103.618,103.52,103.563,1261108089.0
2006-06-30 00:15:00,103.575,103.61,103.485,103.518,1524670817.0
2006-06-30 00:30:00,103.525,103.683,103.525,103.67,1142770272.0
2006-06-30 00:45:00,103.67,103.742,103.635,103.738,920693002.0
2006-06-30 01:00:00,103.74,103.815,103.715,103.74,1287244794.0
2006-06-30 01:15:00,103.745,103.77,103.61,103.66,1084543337.0
2006-06-30 01:30:00,103.655,103.675,103.53,103.665,1239552264.0
2006-06-30 01:45:00,103.655,103.757,103.645,103.72,1034518211.0
2006-06-30 02:00:00,103.723,103.75,103.63,103.685,2024907474.0
2006-06-30 02:15:00,103.68,103.75,103.662,103.725,2070049735.0
2006-06-30 02:30:00,103.73,103.735,103.645,103.69,1758894328.0
2006-06-30 02:45:00,103.683,103.705,103.593,103.633,1973083235.0
2006-06-30 03:00:00,103.645,103.655,103.523,103.563,1295696856.0
2006-06-30 03:15:00,103.565,103.611,103.479,103.523,1335862285.0
2006-06-30 03:30:00,103.52,103.63,103.475,103.54,1232544933.0
2006-06-30 03:45:00,103.533,103.575,103.478,103.52,1170206636.0
2006-06-30 04:00:00,103.515,103.59,103.495,103.59,1221590214.0
2006-06-30 04:15:00,103.582,103.582,103.459,103.495,981085195.0
2006-06-30 04:30:00,103.505,103.59,103.49,103.555,667343265.0
2006-06-30 04:45:00,103.56,103.62,103.54,103.615,839749224.0
2006-06-30 05:00:00,103.605,103.639,103.55,103.575,740935017.0
2006-06-30 05:15:00,103.573,103.581,103.502,103.51,1583408799.0
2006-06-30 05:30:00,103.52,103.573,103.485,103.507,1173784436.0
2006-06-30 05:45:00,103.505,103.65,103.4,103.62,1552944602.0
2006-06-30 06:00:00,103.625,103.685,103.57,103.58,1086926344.0
2006-06-30 06:15:00,103.59,103.6,103.515,103.525,1050173870.0
2006-06-30 06:30:00,103.525,103.561,103.5,103.535,1537233995.0
2006-06-30 06:45:00,103.533,103.561,103.48,103.505,937230216.0
2006-06-30 07:00:00,103.495,103.534,103.438,103.52,1419897771.0
2006-06-30 07:15:00,103.527,103.545,103.44,103.47,1390288848.0
2006-06-30 07:30:00,103.465,103.485,103.373,103.38,1184675660.0
2006-06-30 07:45:00,103.385,103.435,103.18,103.225,1187815778.0
2006-06-30 08:00:00,103.225,103.32,103.2,103.295,1262921193.0
2006-06-30 08:15:00,103.3,103.395,103.255,103.31,1234627048.0
2006-06-30 08:30:00,103.32,103.361,103.211,103.27,1139201877.0
2006-06-30 08:45:00,103.265,103.37,103.247,103.313,1080721155.0
2006-06-30 09:00:00,103.32,103.425,103.265,103.41,1577179826.0
2006-06-30 09:15:00,103.415,103.415,103.247,103.29,821389901.0
2006-06-30 09:30:00,103.275,103.36,103.189,103.335,1277833437.0
2006-06-30 09:45:00,103.335,103.36,103.245,103.31,1292864140.0
2006-06-30 10:00:00,103.3,103.346,103.29,103.293,1386947834.0
2006-06-30 10:15:00,103.3,103.377,103.226,103.317,1409637573.0
2006-06-30 10:30:00,103.32,103.361,103.245,103.348,1302309614.0
2006-06-30 10:45:00,103.35,103.382,103.22,103.22,1267095305.0
2006-06-30 11:00:00,103.243,103.295,103.226,103.265,1207930059.0
2006-06-30 11:15:00,103.267,103.285,103.205,103.205,927189768.0
2006-06-30 11:30:00,103.195,103.195,103.1,103.13,1165502950.0
2006-06-30 11:45:00,103.115,103.19,103.07,103.1,1242413601.0
2006-06-30 12:00:00,103.095,103.11,102.965,103.04,1263213165.0
2006-06-30 12:15:00,103.05,103.11,103.027,103.09,1311313891.0
2006-06-30 12:30:00,103.1,103.155,103.084,103.095,1110817838.0
2006-06-30 12:45:00,103.14,103.18,103.05,103.055,1121678840.0
2006-06-30 13:00:00,103.05,103.134,103.03,103.09,923140317.0
2006-06-30 13:15:00,103.09,103.107,103.07,103.083,1156151645.0
2006-06-30 13:30:00,103.08,103.14,103.045,103.105,893200496.0
2006-06-30 13:45:00,103.11,103.173,103.09,103.14,1284903073.0
2006-06-30 14:00:00,103.085,103.145,103.07,103.1,1639324481.0
2006-06-30 14:15:00,103.1,103.247,103.085,103.165,805808753.0
2006-06-30 14:30:00,103.165,103.165,102.897,102.942,1062312991.0
2006-06-30 14:45:00,102.945,103.14,102.945,103.11,1382574114.0
2006-06-30 15:00:00,103.11,103.155,102.93,102.97,1071484427.0
2006-06-30 15:15:00,102.965,103.061,102.916,103.05,1216865303.0
2006-06-30 15:30:00,103.045,103.12,103.03,103.06,1152860138.0
2006-06-30 15:45:00,103.06,103.07,102.852,102.943,1231387909.0
2006-06-30 16:00:00,102.945,103.13,102.93,103.022,758521103.0
2006-06-30 16:15:00,103.03,103.05,102.843,102.927,716740760.0
2006-06-30 16:30:00,102.915,103.005,102.848,102.925,1803143101.0
2006-06-30 16:45:00,102.93,102.93,102.65,102.75,1486496893.0
2006-06-30 17:00:00,102.745,102.8,102.61,102.77,1520252077.0
2006-06-30 17:15:00,102.785,102.882,102.702,102.882,962788950.0
2006-06-30 17:30:00,102.89,102.965,102.785,102.805,1024399452.0
2006-06-30 17:45:00,102.793,102.85,102.65,102.657,1348292114.0
2006-06-30 18:00:00,102.658,102.805,102.603,102.637,978226793.0
2006-06-30 18:15:00,102.64,102.82,102.61,102.753,1035701332.0
2006-06-30 18:30:00,102.75,102.845,102.727,102.77,1339008970.0
2006-06-30 18:45:00,102.77,102.78,102.685,102.7,1092438328.0
2006-06-30 19:00:00,102.7,102.72,102.587,102.66,1103160899.0
2006-06-30 19:15:00,102.655,102.666,102.52,102.555,1317176418.0
2006-06-30 19:30:00,102.56,102.573,102.332,102.39,1554554269.0
2006-06-30 19:45:00,102.335,102.5,102.335,102.47,1134058233.0
2006-06-30 20:00:00,102.46,102.515,102.432,102.475,1023316505.0
2006-06-30 20:15:00,102.485,102.53,102.46,102.505,1212985238.0
2006-06-30 20:30:00,102.51,102.51,102.38,102.455,1083964035.0
2006-06-30 20:45:00,102.45,102.495,102.375,102.4,1250828075.0
2006-06-30 21:00:00,102.388,102.46,102.325,102.4,932933951.0
2006-06-30 21:15:00,102.4,102.501,102.38,102.455,1128564020.0
2006-06-30 21:30:00,102.448,102.54,102.425,102.525,1521072696.0
2006-06-30 21:45:00,102.513,102.565,102.47,102.48,1299975136.0
2006-06-30 22:00:00,102.48,102.547,102.415,102.5,1014857463.0
2006-06-30 22:15:00,102.495,102.703,102.493,102.69,1398527921.0
2006-06-30 22:30:00,102.682,102.69,102.632,102.65,1313476465.0
2006-06-30 22:45:00,102.65,102.661,102.475,102.513,1036054231.0
2006-07-03 01:00:00,102.51,102.51,102.131,102.2,1175612069.0
2006-07-03 01:15:00,102.192,102.233,102.178,102.195,1008863392.0
2006-07-03 01:30:00,102.205,102.236,102.185,102.235,1068686225.0
2006-07-03 01:45:00,102.218,102.235,102.175,102.225,1323525496.0
2006-07-03 02:00:00,102.225,102.235,102.175,102.218,1284489748.0
2006-07-03 02:15:00,102.235,102.235,102.215,102.235,1068580762.0
2006-07-03 02:30:00,102.225,102.235,102.215,102.222,1022947244.0
2006-07-03 02:45:00,102.23,102.235,102.185,102.225,1310834490.0
2006-07-03 03:00:00,102.225,102.235,102.217,102.22,1106860586.0
2006-07-03 03:15:00,102.22,102.235,102.175,102.222,798681483.0
2006-07-03 03:30:00,102.23,102.235,102.175,102.22,744578354.0
2006-07-03 03:45:00,102.225,102.235,102.2,102.22,1121663378.0
2006-07-03 04:00:00,102.23,102.235,102.185,102.225,865720347.0
2006-07-03 04:15:00,102.223,102.235,102.185,102.22,943870935.0
2006-07-03 04:30:00,102.217,102.235,102.217,102.225,473959059.0
2006-07-03 04:45:00,102.23,102.235,102.175,102.223,280471472.0
2006-07-03 05:00:00,102.223,102.613,102.21,102.6,1076390186.0
2006-07-03 05:15:00,102.6,102.64,102.565,102.572,1361342487.0
2006-07-03 05:30:00,102.58,102.58,102.523,102.555,1360855396.0
2006-07-03 05:45:00,102.56,102.573,102.435,102.47,1034129894.0
2006-07-03 06:00:00,102.47,102.495,102.4,102.473,1301128241.0
2006-07-03 06:15:00,102.485,102.515,102.445,102.488,1494801274.0
2006-07-03 06:30:00,102.495,102.51,102.462,102.51,1148382803.0
2006-07-03 06:45:00,102.51,102.534,102.453,102.518,935200787.0
2006-07-03 07:00:00,102.52,102.542,102.45,102.53,1268570467.0
2006-07-03 07:15:00,102.535,102.564,102.51,102.53,1093462246.0
2006-07-03 07:30:00,102.525,102.645,102.488,102.645,1219414040.0
2006-07-03 07:45:00,102.635,102.652,102.557,102.64,993379141.0
2006-07-03 08:00:00,102.65,102.7,102.615,102.635,1149835193.0
2006-07-03 08:15:00,102.69,102.8,102.6,102.73,1521211119.0
2006-07-03 08:30:00,102.725,102.725,102.623,102.655,1319048728.0
2006-07-03 08:45:00,102.66,102.91,102.625,102.87,1110110991.0
2006-07-03 09:00:00,102.87,102.885,102.775,102.84,1095694245.0
2006-07-03 09:15:00,102.84,102.855,102.74,102.76,1360044714.0
2006-07-03 09:30:00,102.763,102.82,102.702,102.81,1038031679.0
2006-07-03 09:45:00,102.807,102.82,102.673,102.718,971395329.0
2006-07-03 10:00:00,102.717,102.756,102.63,102.633,1330455425.0
2006-07-03 10:15:00,102.645,102.805,102.625,102.74,1022563134.0
2006-07-03 10:30:00,102.732,102.815,102.695,102.805,960509647.0
2006-07-03 10:45:00,102.8,103.015,102.784,102.975,1519696415.0
2006-07-03 11:00:00,102.98,103.055,102.905,103.04,1499619639.0
2006-07-03 11:15:00,103.035,103.13,103.007,103.035,1864450001.0
2006-07-03 11:30:00,103.047,103.069,102.911,103.02,725276795.0
2006-07-03 11:45:00,103.012,103.12,103.0,103.075,772119920.0
2006-07-03 12:00:00,103.073,103.17,103.004,103.13,1199431146.0
2006-07-03 12:15:00,103.13,103.22,103.11,103.205,1154209468.0
2006-07-03 12:30:00,103.21,103.29,103.16,103.185,1213468608.0
2006-07-03 12:45:00,103.19,103.265,103.13,103.18,1042213429.0
2006-07-03 13:00:00,103.18,103.255,103.087,103.115,1382940613.0
2006-07-03 13:15:00,103.112,103.195,103.104,103.185,1065065997.0
2006-07-03 13:30:00,103.185,103.198,103.08,103.12,795908185.0
2006-07-03 13:45:00,103.12,103.134,103.005,103.005,1620945600.0
2006-07-03 14:00:00,103.06,103.21,103.027,103.16,1291247421.0
2006-07-03 14:15:00,103.155,103.178,103.031,103.08,874224152.0
2006-07-03 14:30:00,103.083,103.083,102.95,103.04,1189701146.0
2006-07-03 14:45:00,103.04,103.074,102.957,103.01,939866090.0
2006-07-03 15:00:00,103.015,103.14,103.002,103.13,1125512543.0
2006-07-03 15:15:00,103.085,103.26,103.085,103.26,1104054025.0
2006-07-03 15:30:00,103.25,103.25,103.135,103.17,1309172103.0
2006-07-03 15:45:00,103.16,103.175,103.063,103.135,1242763953.0
2006-07-03 16:00:00,103.14,103.14,102.943,102.965,1239633326.0
2006-07-03 16:15:00,102.98,103.04,102.94,103.015,1135074484.0
2006-07-03 16:30:00,103.015,103.03,102.851,102.997,909863891.0
2006-07-03 16:45:00,103.005,103.168,102.99,103.163,1220777387.0
2006-07-03 17:00:00,103.14,103.19,102.997,103.05,1235751553.0
2006-07-03 17:15:00,103.048,103.276,103.0,103.22,1300036821.0
2006-07-03 17:30:00,103.217,103.363,103.168,103.31,1424702115.0
2006-07-03 17:45:00,103.303,103.36,103.255,103.36,1327782907.0
2006-07-03 18:00:00,103.37,103.434,103.29,103.345,1307522312.0
2006-07-03 18:15:00,103.345,103.395,103.265,103.395,1276933558.0
2006-07-03 18:30:00,103.41,103.482,103.34,103.365,810651705.0
2006-07-03 18:45:00,103.36,103.525,103.334,103.44,1578977743.0
2006-07-03 19:00:00,103.433,103.446,103.294,103.365,1071949801.0
2006-07-03 19:15:00,103.37,103.378,103.27,103.27,1132838696.0
2006-07-03 19:30:00,103.215,103.3,103.205,103.21,1228014279.0
2006-07-03 19:45:00,103.215,103.22,103.13,103.175,1232589372.0
2006-07-03 20:00:00,103.175,103.225,103.129,103.185,1182389249.0
2006-07-03 20:15:00,103.18,103.22,103.135,103.175,1184136118.0
2006-07-03 20:30:00,103.18,103.2,103.123,103.187,1386569824.0
2006-07-03 20:45:00,103.18,103.213,103.1,103.135,1460075845.0
2006-07-03 21:00:00,103.135,103.204,103.125,103.183,936216964.0
2006-07-03 21:15:00,103.185,103.205,103.16,103.195,1574505772.0
2006-07-03 21:30:00,103.195,103.2,103.118,103.15,1035070373.0
2006-07-03 21:45:00,103.14,103.186,103.1,103.175,1073564409.0
2006-07-03 22:00:00,103.17,103.178,103.095,103.155,1564288702.0
2006-07-03 22:15:00,103.157,103.165,103.085,103.14,1170783826.0
2006-07-03 22:30:00,103.13,103.177,103.1,103.153,1590993343.0
2006-07-03 22:45:00,103.155,103.185,103.09,103.125,748873643.0
2006-07-03 23:00:00,103.135,103.14,103.127,103.135,93940023.0
2006-07-03 23:15:00,103.13,103.13,103.085,103.105,296917476.0
2006-07-03 23:30:00,103.095,103.17,103.07,103.142,987345324.0
2006-07-03 23:45:00,103.15,103.165,103.103,103.135,1210774246.0
2006-07-04 00:00:00,103.14,103.175,103.08,103.143,1193069155.0
2006-07-04 00:15:00,103.15,103.165,103.115,103.13,1241247712.0
2006-07-04 00:30:00,103.133,103.18,103.077,103.145,1328643474.0
2006-07-04 00:45:00,103.143,103.168,103.115,103.155,1258364153.0
2006-07-04 01:00:00,103.143,103.185,103.116,103.163,2000374518.0
2006-07-04 01:15:00,103.17,103.181,103.115,103.16,1781008778.0
2006-07-04 01:30:00,103.155,103.185,103.12,103.18,2111596398.0
2006-07-04 01:45:00,103.185,103.21,103.022,103.083,2044646669.0
2006-07-04 02:00:00,103.083,103.145,103.05,103.095,2072827997.0
2006-07-04 02:15:00,103.09,103.133,103.05,103.085,2125509657.0
2006-07-04 02:30:00,103.09,103.105,102.985,102.99,1807780947.0
2006-07-04 02:45:00,102.983,103.015,102.915,102.973,1968901216.0
2006-07-04 03:00:00,102.985,103.036,102.925,103.013,1262339599.0
2006-07-04 03:15:00,103.015,103.04,102.935,102.993,1320070735.0
2006-07-04 03:30:00,102.99,103.005,102.867,102.89,1248522813.0
2006-07-04 03:45:00,102.883,102.96,102.87,102.94,1197974447.0
2006-07-04 04:00:00,102.935,103.015,102.92,103.0,1189425157.0
2006-07-04 04:15:00,102.992,103.07,102.957,103.015,991120348.0
2006-07-04 04:30:00,103.025,103.025,102.965,103.0,682239911.0
2006-07-04 04:45:00,103.0,103.065,102.995,103.005,873464584.0
2006-07-04 05:00:00,102.995,103.055,102.968,102.985,744394779.0
2006-07-04 05:15:00,102.983,102.995,102.94,102.94,1562319035.0
2006-07-04 05:30:00,102.95,102.99,102.908,102.977,1171864374.0
2006-07-04 05:45:00,102.975,103.003,102.935,102.98,1585178945.0
2006-07-04 06:00:00,102.985,103.01,102.97,102.99,1069477891.0
2006-07-04 06:15:00,103.0,103.025,102.965,102.995,1028439148.0
2006-07-04 06:30:00,102.995,103.038,102.975,103.015,1567808375.0
2006-07-04 06:45:00,103.013,103.064,102.97,103.035,930672914.0
2006-07-04 07:00:00,103.035,103.077,102.98,103.06,1454186940.0
2006-07-04 07:15:00,103.067,103.105,103.03,103.03,1379149760.0
2006-07-04 07:30:00,103.025,103.035,102.975,103.0,1177732458.0
2006-07-04 07:45:00,103.005,103.033,102.975,103.015,1201944515.0
2006-07-04 08:00:00,103.015,103.035,102.97,103.005,1240359174.0
2006-07-04 08:15:00,103.0,103.01,102.905,102.905,1202779928.0
2006-07-04 08:30:00,102.96,102.986,102.865,102.93,1137199066.0
2006-07-04 08:45:00,102.925,102.957,102.873,102.943,1102354165.0
2006-07-04 09:00:00,102.95,103.01,102.802,103.01,1605165166.0
2006-07-04 09:15:00,103.015,103.015,102.865,102.99,801313413.0
2006-07-04 09:30:00,102.975,103.077,102.926,102.965,1285160433.0
2006-07-04 09:45:00,102.965,103.065,102.942,103.04,1280948751.0
2006-07-04 10:00:00,103.03,103.059,102.93,102.973,1333652811.0
2006-07-04 10:15:00,102.98,103.04,102.953,102.997,1414571890.0
2006-07-04 10:30:00,103.0,103.047,102.937,103.018,1342263865.0
2006-07-04 10:45:00,103.02,103.044,102.956,102.96,1263086617.0
2006-07-04 11:00:00,102.983,103.072,102.93,103.065,1218769316.0
2006-07-04 11:15:00,103.067,103.114,103.03,103.045,908920525.0
2006-07-04 11:30:00,103.045,103.11,103.02,103.11,1121649279.0
2006-07-04 11:45:00,103.095,103.145,103.07,103.13,1242970545.0
2006-07-04 12:00:00,103.125,103.193,103.075,103.14,1257030147.0
2006-07-04 12:15:00,103.15,103.15,103.045,103.08,1289370887.0
2006-07-04 12:30:00,103.09,103.1,103.015,103.015,1091590614.0
2006-07-04 12:45:00,103.06,103.09,102.955,102.955,1090977664.0
2006-07-04 13:00:00,102.95,103.064,102.903,103.06,947145949.0
2006-07-04 13:15:00,103.06,103.06,102.994,103.013,1241392203.0
2006-07-04 13:30:00,103.01,103.17,103.009,103.155,928155241.0
2006-07-04 13:45:00,103.16,103.16,103.104,103.12,1286553723.0
2006-07-04 14:00:00,103.065,103.14,103.065,103.13,1606145644.0
2006-07-04 14:15:00,103.13,103.19,103.075,103.175,799292596.0
2006-07-04 14:30:00,103.175,103.19,103.124,103.162,1079071864.0
2006-07-04 14:45:00,103.165,103.215,103.131,103.17,1396765177.0
2006-07-04 15:00:00,103.17,103.184,103.05,103.1,1039914036.0
2006-07-04 15:15:00,103.095,103.17,103.066,103.17,1213630803.0
2006-07-04 15:30:00,103.165,103.25,103.155,103.23,1128687785.0
2006-07-04 15:45:00,103.23,103.25,103.175,103.213,1200984176.0
2006-07-04 16:00:00,103.215,103.255,103.174,103.232,748181976.0
2006-07-04 16:15:00,103.24,103.52,103.218,103.517,725630207.0
2006-07-04 16:30:00,103.505,103.538,103.434,103.445,1807687560.0
2006-07-04 16:45:00,103.45,103.55,103.397,103.55,1462991039.0
2006-07-04 17:00:00,103.545,103.584,103.472,103.55,1516340441.0
2006-07-04 17:15:00,103.555,103.611,103.445,103.482,969097097.0
2006-07-04 17:30:00,103.49,103.553,103.475,103.515,1017392470.0
2006-07-04 17:45:00,103.503,103.525,103.455,103.497,1341184534.0
2006-07-04 18:00:00,103.498,103.57,103.445,103.527,975050578.0
2006-07-04 18:15:00,103.53,103.556,103.463,103.503,1058256454.0
2006-07-04 18:30:00,103.5,103.545,103.475,103.52,1338566795.0
2006-07-04 18:45:00,103.52,103.53,103.44,103.49,1105572320.0
2006-07-04 19:00:00,103.49,103.53,103.467,103.49,1130679134.0
2006-07-04 19:15:00,103.485,103.5,103.43,103.475,1322522269.0
2006-07-04 19:30:00,103.48,103.495,103.423,103.49,1546738988.0
2006-07-04 19:45:00,103.435,103.514,103.313,103.36,1141782631.0
2006-07-04 20:00:00,103.35,103.385,103.295,103.315,987082749.0
2006-07-04 20:15:00,103.325,103.412,103.28,103.405,1205065622.0
2006-07-04 20:30:00,103.41,103.555,103.39,103.445,1074422377.0
2006-07-04 20:45:00,103.44,103.47,103.385,103.45,1315686411.0
2006-07-04 21:00:00,103.428,103.465,103.384,103.46,967274026.0
2006-07-04 21:15:00,103.46,103.487,103.438,103.465,1133761604.0
2006-07-04 21:30:00,103.458,103.515,103.395,103.515,1459533399.0
2006-07-04 21:45:00,103.503,103.64,103.46,103.62,1286446192.0
2006-07-04 22:00:00,103.62,103.625,103.475,103.56,1033889890.0
2006-07-04 22:15:00,103.555,103.685,103.555,103.63,1393091852.0
2006-07-04 22:30:00,103.622,103.731,103.553,103.62,1354804884.0
2006-07-04 22:45:00,103.62,103.749,103.608,103.703,1084623946.0
2006-07-04 23:00:00,103.703,103.71,103.655,103.71,193913711.0
2006-07-04 23:15:00,103.715,103.715,103.58,103.617,401295688.0
2006-07-04 23:30:00,103.62,103.65,103.54,103.583,937167069.0
2006-07-04 23:45:00,103.585,103.66,103.52,103.61,901103705.0
2006-07-05 00:00:00,103.6,103.743,103.6,103.725,1136357713.0
2006-07-05 00:15:00,103.72,103.793,103.7,103.72,746891350.0
2006-07-05 00:30:00,103.712,103.86,103.7,103.82,796853074.0
2006-07-05 00:45:00,103.82,103.915,103.77,103.785,1131987457.0
2006-07-05 01:00:00,103.785,103.935,103.75,103.92,1321736482.0
2006-07-05 01:15:00,103.912,103.93,103.748,103.845,1023061088.0
2006-07-05 01:30:00,103.855,103.855,103.73,103.775,1072248806.0
2006-07-05 01:45:00,103.758,103.77,103.67,103.715,1289118557.0
2006-07-05 02:00:00,103.715,103.798,103.695,103.748,1242930306.0
2006-07-05 02:15:00,103.765,103.77,103.645,103.725,1050227198.0
2006-07-05 02:30:00,103.715,103.779,103.68,103.742,1026763043.0
2006-07-05 02:45:00,103.75,103.79,103.665,103.675,1276559172.0
2006-07-05 03:00:00,103.685,103.717,103.645,103.68,939489779.0
2006-07-05 03:15:00,103.69,103.735,103.63,103.672,700974603.0
2006-07-05 03:30:00,103.68,103.71,103.635,103.68,509907024.0
2006-07-05 03:45:00,103.685,103.71,103.66,103.69,643042356.0
2006-07-05 04:00:00,103.7,103.72,103.66,103.675,703773247.0
2006-07-05 04:15:00,103.67,103.8,103.667,103.78,729770670.0
2006-07-05 04:30:00,103.777,103.865,103.741,103.815,789992567.0
2006-07-05 04:45:00,103.812,103.855,103.762,103.813,920337766.0
2006-07-05 05:00:00,103.825,103.86,103.765,103.82,1096725406.0
2006-07-05 05:15:00,103.81,103.845,103.77,103.782,1339444668.0
2006-07-05 05:30:00,103.79,103.841,103.745,103.795,1342601793.0
2006-07-05 05:45:00,103.8,103.852,103.735,103.76,1030653097.0
2006-07-05 06:00:00,103.76,103.82,103.7,103.733,1188753908.0
2006-07-05 06:15:00,103.745,103.85,103.71,103.808,1429422759.0
2006-07-05 06:30:00,103.815,103.867,103.81,103.86,1145677190.0
2006-07-05 06:45:00,103.86,103.867,103.745,103.808,970925006.0
2006-07-05 07:00:00,103.81,103.861,103.755,103.76,1298841766.0
2006-07-05 07:15:00,103.765,103.816,103.75,103.76,1067533641.0
2006-07-05 07:30:00,103.755,103.783,103.64,103.725,1172232120.0
2006-07-05 07:45:00,103.715,103.805,103.699,103.75,973052517.0
2006-07-05 08:00:00,103.76,103.84,103.645,103.645,1121247192.0
2006-07-05 08:15:00,103.7,103.81,103.675,103.75,1502750492.0
2006-07-05 08:30:00,103.745,103.805,103.71,103.755,1336830504.0
2006-07-05 08:45:00,103.76,103.857,103.753,103.8,1159231050.0
2006-07-05 09:00:00,103.8,103.84,103.695,103.79,1118689603.0
2006-07-05 09:15:00,103.79,103.83,103.705,103.81,1309524878.0
2006-07-05 09:30:00,103.813,103.815,103.693,103.81,1055498726.0
2006-07-05 09:45:00,103.807,103.807,103.647,103.758,968263333.0
2006-07-05 10:00:00,103.757,103.815,103.725,103.753,1308757583.0
2006-07-05 10:15:00,103.765,103.78,103.65,103.73,1013321708.0
2006-07-05 10:30:00,103.722,103.935,103.695,103.905,965323812.0
2006-07-05 10:45:00,103.9,103.935,103.829,103.905,1518908808.0
2006-07-05 11:00:00,103.91,103.913,103.805,103.87,1436362264.0
2006-07-05 11:15:00,103.865,103.915,103.823,103.835,1855637488.0
2006-07-05 11:30:00,103.847,103.895,103.781,103.83,721950681.0
2006-07-05 11:45:00,103.822,103.825,103.611,103.625,742446570.0
2006-07-05 12:00:00,103.623,103.632,103.5,103.55,1215865346.0
2006-07-05 12:15:00,103.55,103.725,103.535,103.725,1181382331.0
2006-07-05 12:30:00,103.73,103.76,103.648,103.685,1212897224.0
2006-07-05 12:45:00,103.69,103.76,103.628,103.76,1050163105.0
2006-07-05 13:00:00,103.76,103.849,103.715,103.715,1403895884.0
2006-07-05 13:15:00,103.712,103.76,103.66,103.735,1058630926.0
2006-07-05 13:30:00,103.735,103.79,103.655,103.69,818120769.0
2006-07-05 13:45:00,103.69,103.805,103.6,103.695,1613168187.0
2006-07-05 14:00:00,103.75,103.75,103.637,103.69,1287280437.0
2006-07-05 14:15:00,103.685,103.88,103.685,103.86,928470002.0
2006-07-05 14:30:00,103.863,103.883,103.737,103.77,1266904839.0
2006-07-05 14:45:00,103.77,103.89,103.66,103.84,924351934.0
2006-07-05 15:00:00,103.845,104.04,103.825,104.04,1095800495.0
2006-07-05 15:15:00,103.995,104.155,103.995,104.09,1061163929.0
2006-07-05 15:30:00,104.08,104.125,104.0,104.05,1337190588.0
2006-07-05 15:45:00,104.04,104.095,103.995,104.025,1264151193.0
2006-07-05 16:00:00,104.03,104.19,103.99,104.165,1212860817.0
2006-07-05 16:15:00,104.18,104.18,103.925,103.965,1096394389.0
2006-07-05 16:30:00,103.965,103.965,103.768,103.877,924911204.0
2006-07-05 16:45:00,103.875,103.92,103.78,103.863,1199479329.0
2006-07-05 17:00:00,103.84,103.908,103.783,103.87,1236802903.0
2006-07-05 17:15:00,103.868,103.935,103.825,103.92,1386980489.0
2006-07-05 17:30:00,103.917,104.01,103.888,104.01,1438031206.0
2006-07-05 17:45:00,104.003,104.035,103.94,104.01,1324443157.0
2006-07-05 18:00:00,104.02,104.03,103.902,103.915,1324811840.0
2006-07-05 18:15:00,103.915,103.999,103.867,103.965,1286095078.0
2006-07-05 18:30:00,103.98,104.015,103.917,103.985,805981853.0
2006-07-05 18:45:00,103.98,104.015,103.941,103.99,1614620078.0
2006-07-05 19:00:00,103.983,104.03,103.957,104.015,1097399373.0
2006-07-05 19:15:00,104.02,104.052,103.96,103.99,1135702761.0
2006-07-05 19:30:00,103.935,104.02,103.935,104.0,1196483869.0
2006-07-05 19:45:00,104.005,104.05,103.98,104.025,1217266431.0
2006-07-05 20:00:00,104.025,104.085,104.0,104.035,1219864039.0
2006-07-05 20:15:00,104.03,104.094,103.96,103.985,1157339170.0
2006-07-05 20:30:00,103.99,104.067,103.97,103.997,1357815348.0
2006-07-05 20:45:00,103.99,104.09,103.99,104.035,1445888515.0
2006-07-05 21:00:00,104.035,104.13,104.005,104.113,925910034.0
2006-07-05 21:15:00,104.115,104.17,104.11,104.145,1529008302.0
2006-07-05 21:30:00,104.145,104.15,104.075,104.13,1050976363.0
2006-07-05 21:45:00,104.12,104.146,104.075,104.095,1075391207.0
2006-07-05 22:00:00,104.09,104.125,104.035,104.085,1613529046.0
2006-07-05 22:15:00,104.087,104.089,103.988,104.06,1137393774.0
2006-07-05 22:30:00,104.05,104.069,103.995,104.033,1537715587.0
2006-07-05 22:45:00,104.035,104.065,103.99,104.015,760991273.0
2006-07-05 23:00:00,104.025,104.03,104.017,104.025,89443664.0
2006-07-05 23:15:00,104.03,104.03,103.94,103.955,347450213.0
2006-07-05 23:30:00,103.945,104.07,103.908,103.922,1004462379.0
2006-07-05 23:45:00,103.93,103.965,103.885,103.895,1205230503.0
2006-07-06 00:00:00,103.9,103.924,103.853,103.903,1199750306.0
2006-07-06 00:15:00,103.91,103.927,103.85,103.87,1250838634.0
2006-07-06 00:30:00,103.873,103.943,103.84,103.935,1351362704.0
2006-07-06 00:45:00,103.933,103.97,103.872,103.895,1245956062.0
2006-07-06 01:00:00,103.883,103.96,103.855,103.893,2017388247.0
2006-07-06 01:15:00,103.9,103.97,103.843,103.9,1823706587.0
2006-07-06 01:30:00,103.895,103.93,103.846,103.87,2070012804.0
2006-07-06 01:45:00,103.875,103.96,103.825,103.913,2074321264.0
2006-07-06 02:00:00,103.913,103.952,103.804,103.835,2110985582.0
2006-07-06 02:15:00,103.83,103.941,103.787,103.875,2099776569.0
2006-07-06 02:30:00,103.88,103.91,103.83,103.85,1817161329.0
2006-07-06 02:45:00,103.843,103.97,103.8,103.963,2028611816.0
2006-07-06 03:00:00,103.975,103.975,103.86,103.913,1253872354.0
2006-07-06 03:15:00,103.915,103.945,103.825,103.853,1335769843.0
2006-07-06 03:30:00,103.85,103.856,103.807,103.84,1257724663.0
2006-07-06 03:45:00,103.833,103.885,103.798,103.87,1189992370.0
2006-07-06 04:00:00,103.865,103.94,103.837,103.94,1199019179.0
2006-07-06 04:15:00,103.932,103.962,103.82,103.825,1022222939.0
2006-07-06 04:30:00,103.835,103.835,103.758,103.765,1060765194.0
2006-07-06 04:45:00,103.748,103.812,103.725,103.745,1278378515.0
2006-07-06 05:00:00,103.735,103.82,103.7,103.795,737933645.0
2006-07-06 05:15:00,103.793,103.8,103.735,103.76,1509688253.0
2006-07-06 05:30:00,103.77,103.785,103.705,103.777,1132552156.0
2006-07-06 05:45:00,103.775,103.795,103.74,103.76,1549367600.0
2006-07-06 06:00:00,103.765,103.786,103.725,103.74,1088819557.0
2006-07-06 06:15:00,103.75,103.795,103.712,103.775,1021985149.0
2006-07-06 06:30:00,103.775,103.844,103.757,103.825,1520454082.0
2006-07-06 06:45:00,103.823,103.823,103.72,103.795,957490404.0
2006-07-06 07:00:00,103.795,103.815,103.745,103.79,1472048065.0
2006-07-06 07:15:00,103.797,103.823,103.753,103.77,1372334251.0
2006-07-06 07:30:00,103.765,103.772,103.69,103.75,1137269586.0
2006-07-06 07:45:00,103.755,103.77,103.682,103.705,1218176316.0
2006-07-06 08:00:00,103.705,103.76,103.675,103.735,1200336122.0
2006-07-06 08:15:00,103.73,103.732,103.645,103.645,1223817814.0
2006-07-06 08:30:00,103.7,103.77,103.64,103.75,1140557714.0
2006-07-06 08:45:00,103.745,103.8,103.695,103.753,1085106968.0
2006-07-06 09:00:00,103.76,103.765,103.659,103.72,1654478584.0
2006-07-06 09:15:00,103.725,103.76,103.624,103.73,827312723.0
2006-07-06 09:30:00,103.715,103.74,103.631,103.705,1289812593.0
2006-07-06 09:45:00,103.705,103.775,103.646,103.77,1278728118.0
2006-07-06 10:00:00,103.76,103.833,103.76,103.823,1305529190.0
2006-07-06 10:15:00,103.84,103.84,103.74,103.797,1444841512.0
2006-07-06 10:30:00,103.8,103.84,103.745,103.818,1382489882.0
2006-07-06 10:45:00,103.82,103.831,103.75,103.8,1237607572.0
2006-07-06 11:00:00,103.823,103.827,103.695,103.715,1220533557.0
2006-07-06 11:15:00,103.717,103.72,103.608,103.675,913803186.0
2006-07-06 11:30:00,103.675,103.73,103.663,103.68,1102554844.0
2006-07-06 11:45:00,103.665,103.75,103.665,103.74,1210933845.0
2006-07-06 12:00:00,103.735,103.767,103.68,103.72,1250602232.0
2006-07-06 12:15:00,103.73,103.735,103.656,103.69,1370705987.0
2006-07-06 12:30:00,103.7,103.725,103.595,103.595,1035160512.0
2006-07-06 12:45:00,103.63,103.643,103.535,103.635,1101271307.0
2006-07-06 13:00:00,103.63,103.695,103.6,103.68,899434281.0
2006-07-06 13:15:00,103.68,103.782,103.667,103.713,1251465285.0
2006-07-06 13:30:00,103.71,103.711,103.619,103.655,931326347.0
2006-07-06 13:45:00,103.66,103.745,103.64,103.71,1315216253.0
2006-07-06 14:00:00,103.655,103.755,103.655,103.68,1580775880.0
2006-07-06 14:15:00,103.68,103.83,103.665,103.735,829445874.0
2006-07-06 14:30:00,103.735,103.9,103.695,103.852,1069837918.0
2006-07-06 14:45:00,103.855,103.925,103.73,103.79,1357581605.0
2006-07-06 15:00:00,103.81,103.86,103.7,103.81,1080915681.0
2006-07-06 15:15:00,103.805,103.84,103.59,103.63,1196470726.0
2006-07-06 15:30:00,103.625,103.7,103.6,103.68,1193985548.0
2006-07-06 15:45:00,103.68,103.7,103.628,103.653,1204583413.0
2006-07-06 16:00:00,103.655,103.675,103.495,103.502,739858331.0
2006-07-06 16:15:00,103.51,103.568,103.433,103.557,731392991.0
2006-07-06 16:30:00,103.545,103.69,103.522,103.655,1806951205.0
2006-07-06 16:45:00,103.66,103.745,103.598,103.7,1409254054.0
2006-07-06 17:00:00,103.695,103.75,103.65,103.69,1500218797.0
2006-07-06 17:15:00,103.695,103.708,103.482,103.482,1009165399.0
2006-07-06 17:30:00,103.49,103.58,103.465,103.565,989034126.0
2006-07-06 17:45:00,103.553,103.605,103.47,103.597,1305759215.0
2006-07-06 18:00:00,103.598,103.598,103.403,103.417,944822271.0
2006-07-06 18:15:00,103.42,103.473,103.38,103.463,1038606189.0
2006-07-06 18:30:00,103.46,103.49,103.423,103.46,1291261639.0
2006-07-06 18:45:00,103.46,103.46,103.38,103.43,1102059526.0
2006-07-06 19:00:00,103.43,103.495,103.395,103.49,1173644340.0
2006-07-06 19:15:00,103.485,103.54,103.43,103.475,1315717220.0
2006-07-06 19:30:00,103.48,103.518,103.41,103.41,1465901399.0
2006-07-06 19:45:00,103.405,103.452,103.34,103.36,1122405874.0
2006-07-06 20:00:00,103.35,103.425,103.325,103.385,898415304.0
2006-07-06 20:15:00,103.395,103.47,103.38,103.455,1024472061.0
2006-07-06 20:30:00,103.46,103.505,103.434,103.485,1022095428.0
2006-07-06 20:45:00,103.48,103.51,103.393,103.41,1277864894.0
2006-07-06 21:00:00,103.408,103.46,103.383,103.43,924474365.0
2006-07-06 21:15:00,103.43,103.463,103.36,103.415,1176251854.0
2006-07-06 21:30:00,103.408,103.48,103.355,103.475,1435590495.0
2006-07-06 21:45:00,103.463,103.54,103.42,103.54,1175465527.0
2006-07-06 22:00:00,103.54,103.595,103.495,103.56,1041453091.0
2006-07-06 22:15:00,103.555,103.57,103.475,103.49,1321151719.0
2006-07-06 22:30:00,103.482,103.513,103.42,103.46,1332447224.0
2006-07-06 22:45:00,103.46,103.47,103.33,103.455,1065698796.0
2006-07-06 23:00:00,103.443,103.45,103.395,103.45,195744592.0
2006-07-07 01:00:00,103.44,103.55,103.44,103.53,1114155359.0
2006-07-07 01:15:00,103.522,103.572,103.52,103.555,1020548937.0
2006-07-07 01:30:00,103.565,103.585,103.487,103.585,1023191748.0
2006-07-07 01:45:00,103.568,103.607,103.543,103.595,1234325255.0
2006-07-07 02:00:00,103.605,103.62,103.54,103.58,1077143976.0
2006-07-07 02:15:00,103.58,103.605,103.555,103.582,1334653167.0
2006-07-07 02:30:00,103.59,103.616,103.52,103.595,1293318665.0
2006-07-07 02:45:00,103.6,103.675,103.558,103.63,1039051434.0
2006-07-07 03:00:00,103.63,103.64,103.52,103.563,1165162744.0
2006-07-07 03:15:00,103.575,103.584,103.475,103.508,1501912440.0
2006-07-07 03:30:00,103.515,103.54,103.512,103.53,1151522312.0
2006-07-07 03:45:00,103.53,103.582,103.478,103.558,921665379.0
2006-07-07 04:00:00,103.56,103.591,103.48,103.52,1242993525.0
2006-07-07 04:15:00,103.525,103.56,103.498,103.53,1019648881.0
2006-07-07 04:30:00,103.525,103.525,103.462,103.485,879668189.0
2006-07-07 04:45:00,103.475,103.545,103.455,103.52,531103363.0
2006-07-07 05:00:00,103.53,103.545,103.455,103.515,1119925695.0
2006-07-07 05:15:00,103.52,103.527,103.47,103.5,1481280444.0
2006-07-07 05:30:00,103.495,103.525,103.456,103.505,1325382777.0
2006-07-07 05:45:00,103.51,103.531,103.48,103.51,1195890906.0
2006-07-07 06:00:00,103.51,103.524,103.445,103.5,1112710713.0
2006-07-07 06:15:00,103.5,103.525,103.463,103.51,1288373185.0
2006-07-07 06:30:00,103.513,103.524,103.455,103.51,1050003467.0
2006-07-07 06:45:00,103.507,103.53,103.452,103.518,925654942.0
2006-07-07 07:00:00,103.517,103.53,103.5,103.503,1320311084.0
2006-07-07 07:15:00,103.515,103.525,103.455,103.52,998105291.0
2006-07-07 07:30:00,103.512,103.54,103.455,103.535,1043781025.0
2006-07-07 07:45:00,103.53,103.595,103.5,103.545,1468775127.0
2006-07-07 08:00:00,103.55,103.57,103.482,103.54,1391335780.0
2006-07-07 08:15:00,103.535,103.55,103.482,103.515,1774021582.0
2006-07-07 08:30:00,103.527,103.6,103.507,103.59,736845519.0
2006-07-07 08:45:00,103.582,103.6,103.525,103.585,757046361.0
2006-07-07 09:00:00,103.583,103.61,103.465,103.53,1244151951.0
2006-07-07 09:15:00,103.53,103.553,103.36,103.375,1179917685.0
2006-07-07 09:30:00,103.38,103.522,103.355,103.385,1198601491.0
2006-07-07 09:45:00,103.39,103.465,103.327,103.38,1075773047.0
2006-07-07 10:00:00,103.38,103.441,103.3,103.315,1374983384.0
2006-07-07 10:15:00,103.312,103.352,103.262,103.295,1081375022.0
2006-07-07 10:30:00,103.295,103.319,103.2,103.23,814889483.0
2006-07-07 10:45:00,103.23,103.308,103.205,103.205,1546661421.0
2006-07-07 11:00:00,103.26,103.285,103.195,103.24,1356661304.0
2006-07-07 11:15:00,103.235,103.33,103.218,103.3,947479092.0
2006-07-07 11:30:00,103.303,103.377,103.23,103.31,1240128523.0
2006-07-07 11:45:00,103.31,103.33,103.15,103.25,879312732.0
2006-07-07 12:00:00,103.255,103.27,103.113,103.15,1077244669.0
2006-07-07 12:15:00,103.105,103.297,103.105,103.26,1057040836.0
2006-07-07 12:30:00,103.25,103.335,103.155,103.2,1376504323.0
2006-07-07 12:45:00,103.19,103.325,103.139,103.235,1232935124.0
2006-07-07 13:00:00,103.24,103.24,102.903,102.985,1151547354.0
2006-07-07 13:15:00,103.0,103.065,102.975,103.025,1090859889.0
2006-07-07 13:30:00,103.025,103.075,102.958,103.027,893384356.0
2006-07-07 13:45:00,103.025,103.08,102.973,103.003,1221754255.0
2006-07-07 14:00:00,102.98,103.07,102.92,103.0,1242796256.0
2006-07-07 14:15:00,102.998,103.045,102.755,102.9,1352715388.0
2006-07-07 14:30:00,102.897,102.905,102.855,102.9,1401037721.0
2006-07-07 14:45:00,102.893,102.905,102.65,102.69,1304312583.0
2006-07-07 15:00:00,102.7,102.705,102.5,102.585,1279196753.0
2006-07-07 15:15:00,102.585,102.68,102.495,102.595,1309264495.0
2006-07-07 15:30:00,102.61,102.645,102.555,102.645,844126431.0
2006-07-07 15:45:00,102.64,102.66,102.549,102.65,1644350034.0
2006-07-07 16:00:00,102.643,102.643,102.431,102.475,1097540816.0
2006-07-07 16:15:00,102.48,102.555,102.462,102.51,1119705113.0
2006-07-07 16:30:00,102.455,102.525,102.34,102.34,1179306029.0
2006-07-07 16:45:00,102.345,102.385,102.293,102.345,1198487493.0
2006-07-07 17:00:00,102.345,102.38,102.26,102.325,1209705337.0
2006-07-07 17:15:00,102.32,102.329,102.24,102.275,1155129346.0
2006-07-07 17:30:00,102.28,102.425,102.223,102.337,1396523964.0
2006-07-07 17:45:00,102.33,102.4,102.292,102.345,1452497637.0
2006-07-07 18:00:00,102.345,102.36,102.185,102.243,971398045.0
2006-07-07 18:15:00,102.245,102.325,102.243,102.325,1545949412.0
2006-07-07 18:30:00,102.325,102.365,102.278,102.31,1001873491.0
2006-07-07 18:45:00,102.3,102.359,102.275,102.315,1083741177.0
2006-07-07 19:00:00,102.31,102.405,102.303,102.365,1526950418.0
2006-07-07 19:15:00,102.367,102.39,102.295,102.34,1075191323.0
2006-07-07 19:30:00,102.33,102.37,102.305,102.343,1522049329.0
2006-07-07 19:45:00,102.345,102.35,102.23,102.275,747666854.0
2006-07-07 20:00:00,102.285,102.343,102.25,102.298,1215052618.0
2006-07-07 20:15:00,102.315,102.36,102.292,102.345,1020297622.0
2006-07-07 20:30:00,102.335,102.342,102.292,102.292,1033023127.0
2006-07-07 20:45:00,102.3,102.315,102.244,102.305,1233553718.0
2006-07-07 21:00:00,102.31,102.335,102.275,102.333,1189105917.0
2006-07-07 21:15:00,102.34,102.34,102.25,102.25,1234689642.0
2006-07-07 21:30:00,102.253,102.267,102.178,102.205,1338615743.0
2006-07-07 21:45:00,102.203,102.225,102.16,102.225,1230196407.0
2006-07-07 22:00:00,102.213,102.282,102.174,102.263,1980434211.0
2006-07-07 22:15:00,102.27,102.296,102.215,102.29,1855704453.0
2006-07-07 22:30:00,102.285,102.295,102.235,102.28,2065369014.0
2006-07-07 22:45:00,102.285,102.295,102.235,102.283,2211362310.0
2006-07-10 01:00:00,102.282,102.282,102.07,102.07,1078250429.0
2006-07-10 01:15:00,102.075,102.143,102.068,102.13,977906968.0
2006-07-10 01:30:00,102.125,102.17,102.12,102.12,940552326.0
2006-07-10 01:45:00,102.125,102.165,102.092,102.13,1309227601.0
2006-07-10 02:00:00,102.13,102.197,102.055,102.165,1285538737.0
2006-07-10 02:15:00,102.16,102.274,102.155,102.265,951238623.0
2006-07-10 02:30:00,102.27,102.27,102.135,102.135,967934343.0
2006-07-10 02:45:00,102.13,102.19,102.095,102.18,1187289481.0
2006-07-10 03:00:00,102.178,102.183,102.085,102.14,954157109.0
2006-07-10 03:15:00,102.14,102.18,102.125,102.135,987228614.0
2006-07-10 03:30:00,102.128,102.139,102.069,102.095,1414137388.0
2006-07-10 03:45:00,102.083,102.108,102.038,102.08,1289289063.0
2006-07-10 04:00:00,102.08,102.105,102.005,102.08,1066110768.0
2006-07-10 04:15:00,102.075,102.109,102.055,102.07,1244501547.0
2006-07-10 04:30:00,102.062,102.13,102.053,102.095,831478938.0
2006-07-10 04:45:00,102.09,102.107,102.024,102.063,823697339.0
2006-07-10 05:00:00,102.063,102.143,101.91,102.025,2181311215.0
2006-07-10 05:15:00,102.02,102.06,101.94,101.955,2063905864.0
2006-07-10 05:30:00,101.96,102.001,101.922,101.98,1821564446.0
2006-07-10 05:45:00,101.973,102.01,101.924,101.983,1982006530.0
2006-07-10 06:00:00,101.995,101.995,101.9,101.933,1202863786.0
2006-07-10 06:15:00,101.935,101.96,101.853,101.933,1367895082.0
2006-07-10 06:30:00,101.93,102.021,101.93,101.99,1218185243.0
2006-07-10 06:45:00,101.983,102.005,101.955,101.97,1189429430.0
2006-07-10 07:00:00,101.965,101.975,101.92,101.97,1177810545.0
2006-07-10 07:15:00,101.962,101.99,101.935,101.965,1053357172.0
2006-07-10 07:30:00,101.975,102.011,101.95,102.005,1004540595.0
2006-07-10 07:45:00,101.988,102.12,101.975,102.065,1116909978.0
2006-07-10 08:00:00,102.055,102.085,101.96,101.995,747787021.0
2006-07-10 08:15:00,101.983,102.026,101.955,101.98,1506774012.0
2006-07-10 08:30:00,101.99,102.02,101.957,101.997,1083230656.0
2006-07-10 08:45:00,101.995,101.995,101.88,101.9,1513461339.0
2006-07-10 09:00:00,101.905,101.909,101.56,101.61,1111410751.0
2006-07-10 09:15:00,101.62,101.63,101.475,101.545,1021952303.0
2006-07-10 09:30:00,101.545,101.555,101.48,101.495,1504433677.0
2006-07-10 09:45:00,101.493,101.57,101.467,101.535,967821357.0
2006-07-10 10:00:00,101.535,101.555,101.46,101.5,1482243197.0
2006-07-10 10:15:00,101.507,101.52,101.408,101.47,1344744766.0
2006-07-10 10:30:00,101.465,101.472,101.349,101.43,1193245333.0
2006-07-10 10:45:00,101.435,101.445,101.297,101.335,1189872867.0
2006-07-10 11:00:00,101.335,101.354,101.195,101.235,1237964016.0
2006-07-10 11:15:00,101.23,101.313,101.2,101.255,1190119552.0
2006-07-10 11:30:00,101.31,101.4,101.265,101.39,1129562104.0
2006-07-10 11:45:00,101.395,101.412,101.295,101.313,1135231396.0
2006-07-10 12:00:00,101.32,101.38,101.285,101.36,1687782631.0
2006-07-10 12:15:00,101.365,101.402,101.311,101.39,871369942.0
2006-07-10 12:30:00,101.375,101.415,101.29,101.355,1319742724.0
2006-07-10 12:45:00,101.355,101.39,101.24,101.3,1298648300.0
2006-07-10 13:00:00,101.29,101.385,101.225,101.363,1304867568.0
2006-07-10 13:15:00,101.37,101.39,101.253,101.257,1431830350.0
2006-07-10 13:30:00,101.26,101.286,101.185,101.228,1368805769.0
2006-07-10 13:45:00,101.23,101.31,101.17,101.24,1212485262.0
2006-07-10 14:00:00,101.263,101.287,101.185,101.205,1256050035.0
2006-07-10 14:15:00,101.207,101.231,101.115,101.155,875395474.0
2006-07-10 14:30:00,101.155,101.235,101.072,101.2,1063134646.0
2006-07-10 14:45:00,101.185,101.417,101.167,101.41,1120516729.0
2006-07-10 15:00:00,101.405,101.482,101.31,101.39,1231520338.0
2006-07-10 15:15:00,101.4,101.481,101.365,101.44,1389895188.0
2006-07-10 15:30:00,101.46,101.6,101.44,101.445,1048490243.0
2006-07-10 15:45:00,101.49,101.505,101.375,101.375,1098256242.0
2006-07-10 16:00:00,101.37,101.447,101.318,101.39,906982145.0
2006-07-10 16:15:00,101.4,101.505,101.353,101.473,1238077208.0
2006-07-10 16:30:00,101.47,101.515,101.385,101.395,956092789.0
2006-07-10 16:45:00,101.4,101.445,101.3,101.3,1334578029.0
2006-07-10 17:00:00,101.245,101.43,101.245,101.42,1539668377.0
2006-07-10 17:15:00,101.42,101.427,101.337,101.375,815462412.0
2006-07-10 17:30:00,101.375,101.42,101.317,101.332,1065461593.0
2006-07-10 17:45:00,101.335,101.355,101.245,101.3,1355513635.0
2006-07-10 18:00:00,101.3,101.41,101.3,101.39,1054361892.0
2006-07-10 18:15:00,101.385,101.44,101.315,101.35,1223658596.0
2006-07-10 18:30:00,101.345,101.427,101.345,101.38,1175706878.0
2006-07-10 18:45:00,101.38,101.463,101.349,101.463,1264340795.0
2006-07-10 19:00:00,101.465,101.48,101.4,101.432,757615473.0
2006-07-10 19:15:00,101.44,101.501,101.4,101.407,730795195.0
2006-07-10 19:30:00,101.395,101.455,101.342,101.455,1743889844.0
2006-07-10 19:45:00,101.47,101.572,101.44,101.56,1405442999.0
2006-07-10 20:00:00,101.555,101.6,101.497,101.53,1440074963.0
2006-07-10 20:15:00,101.535,101.615,101.505,101.552,1030261143.0
2006-07-10 20:30:00,101.56,101.571,101.435,101.475,961899973.0
2006-07-10 20:45:00,101.463,101.485,101.35,101.377,1329018163.0
2006-07-10 21:00:00,101.378,101.46,101.36,101.447,917223879.0
2006-07-10 21:15:00,101.45,101.457,101.375,101.413,1049518421.0
2006-07-10 21:30:00,101.41,101.49,101.41,101.46,1270922254.0
2006-07-10 21:45:00,101.46,101.475,101.385,101.43,1102192351.0
2006-07-10 22:00:00,101.43,101.55,101.425,101.54,1206991928.0
2006-07-10 22:15:00,101.535,101.57,101.436,101.475,1314724794.0
2006-07-10 22:30:00,101.48,101.6,101.48,101.6,1470849611.0
2006-07-10 22:45:00,101.595,101.64,101.545,101.64,1091686345.0
2006-07-10 23:00:00,101.63,101.64,101.63,101.632,137660225.0
2006-07-10 23:15:00,101.64,101.66,101.585,101.595,401370365.0
2006-07-10 23:30:00,101.6,101.684,101.6,101.625,1008667527.0
2006-07-10 23:45:00,101.62,101.68,101.603,101.65,1207132260.0
2006-07-11 00:00:00,101.648,101.7,101.595,101.65,916856452.0
2006-07-11 00:15:00,101.65,101.736,101.637,101.725,1129851198.0
2006-07-11 00:30:00,101.718,101.727,101.675,101.715,1500574570.0
2006-07-11 00:45:00,101.703,101.778,101.66,101.76,1204127401.0
2006-07-11 01:00:00,101.76,101.847,101.715,101.79,1028627918.0
2006-07-11 01:15:00,101.785,101.798,101.69,101.75,1300683974.0
2006-07-11 01:30:00,101.742,101.742,101.65,101.73,1322333896.0
2006-07-11 01:45:00,101.73,101.73,101.633,101.695,1058496821.0
2006-07-11 02:00:00,101.695,101.7,101.49,101.5,1072318135.0
2006-07-11 02:15:00,101.5,101.561,101.442,101.552,1277946025.0
2006-07-11 02:30:00,101.56,101.565,101.527,101.545,1314151528.0
2006-07-11 02:45:00,101.55,101.55,101.415,101.48,1025810765.0
2006-07-11 03:00:00,101.48,101.518,101.41,101.453,1225663613.0
2006-07-11 03:15:00,101.465,101.505,101.435,101.478,1497803130.0
2006-07-11 03:30:00,101.485,101.513,101.425,101.51,1106987548.0
2006-07-11 03:45:00,101.51,101.55,101.465,101.518,922586026.0
2006-07-11 04:00:00,101.52,101.53,101.45,101.49,1239199114.0
2006-07-11 04:15:00,101.495,101.515,101.453,101.49,982768344.0
2006-07-11 04:30:00,101.485,101.485,101.42,101.455,543198434.0
2006-07-11 04:45:00,101.455,101.498,101.42,101.48,802587624.0
2006-07-11 05:00:00,101.49,101.492,101.425,101.475,1078037523.0
2006-07-11 05:15:00,101.48,101.525,101.444,101.52,1513665966.0
2006-07-11 05:30:00,101.515,101.55,101.47,101.485,1344520973.0
2006-07-11 05:45:00,101.49,101.52,101.45,101.49,1228095494.0
2006-07-11 06:00:00,101.49,101.515,101.435,101.48,1080674238.0
2006-07-11 06:15:00,101.48,101.513,101.473,101.5,1288090879.0
2006-07-11 06:30:00,101.503,101.567,101.503,101.56,1044149443.0
2006-07-11 06:45:00,101.557,101.58,101.494,101.548,916396142.0
2006-07-11 07:00:00,101.547,101.552,101.49,101.503,1318406192.0
2006-07-11 07:15:00,101.515,101.525,101.462,101.49,982514020.0
2006-07-11 07:30:00,101.482,101.55,101.424,101.475,1022764412.0
2006-07-11 07:45:00,101.47,101.543,101.364,101.395,1420872092.0
2006-07-11 08:00:00,101.4,101.45,101.357,101.45,1394861383.0
2006-07-11 08:15:00,101.445,101.495,101.382,101.445,1673220506.0
2006-07-11 08:30:00,101.457,101.5,101.388,101.44,732320414.0
2006-07-11 08:45:00,101.432,101.497,101.365,101.435,761778911.0
2006-07-11 09:00:00,101.433,101.44,101.355,101.38,1249469537.0
2006-07-11 09:15:00,101.39,101.49,101.352,101.475,1170913383.0
2006-07-11 09:30:00,101.49,101.6,101.41,101.435,1211537568.0
2006-07-11 09:45:00,101.44,101.56,101.395,101.55,1044536343.0
2006-07-11 10:00:00,101.54,101.583,101.505,101.565,1379402127.0
2006-07-11 10:15:00,101.562,101.58,101.485,101.565,1079015021.0
2006-07-11 10:30:00,101.565,101.615,101.495,101.54,816096219.0
2006-07-11 10:45:00,101.54,101.565,101.445,101.445,1595412441.0
2006-07-11 11:00:00,101.5,101.51,101.433,101.45,1304608722.0
2006-07-11 11:15:00,101.445,101.472,101.29,101.34,959402775.0
2006-07-11 11:30:00,101.343,101.44,101.32,101.4,1230485286.0
2006-07-11 11:45:00,101.4,101.51,101.346,101.51,904527664.0
2006-07-11 12:00:00,101.515,101.62,101.51,101.56,1093506854.0
2006-07-11 12:15:00,101.515,101.575,101.46,101.52,1059271089.0
2006-07-11 12:30:00,101.51,101.53,101.436,101.5,1433033714.0
2006-07-11 12:45:00,101.49,101.581,101.463,101.545,1216791272.0
2006-07-11 13:00:00,101.55,101.56,101.504,101.535,1130974815.0
2006-07-11 13:15:00,101.56,101.57,101.442,101.465,1063138778.0
2006-07-11 13:30:00,101.465,101.54,101.455,101.507,865659793.0
2006-07-11 13:45:00,101.505,101.53,101.456,101.483,1272091279.0
2006-07-11 14:00:00,101.46,101.525,101.35,101.41,1249832617.0
2006-07-11 14:15:00,101.408,101.487,101.385,101.43,1385973680.0
2006-07-11 14:30:00,101.427,101.637,101.412,101.62,1461353071.0
2006-07-11 14:45:00,101.613,101.765,101.585,101.63,1316631392.0
2006-07-11 15:00:00,101.64,101.64,100.985,101.065,1328025636.0
2006-07-11 15:15:00,101.065,101.075,100.862,100.915,1324323015.0
2006-07-11 15:30:00,100.93,101.035,100.885,101.025,883317141.0
2006-07-11 15:45:00,101.02,101.04,100.92,100.94,1635865205.0
2006-07-11 16:00:00,100.933,101.028,100.933,100.995,1151051636.0
2006-07-11 16:15:00,101.0,101.065,100.91,101.04,1129550288.0
2006-07-11 16:30:00,100.985,101.065,100.775,100.81,1208936677.0
2006-07-11 16:45:00,100.815,100.99,100.805,100.895,1240318353.0
2006-07-11 17:00:00,100.895,100.914,100.763,100.805,1171973468.0
2006-07-11 17:15:00,100.8,100.82,100.708,100.795,1172958019.0
2006-07-11 17:30:00,100.8,100.85,100.747,100.747,1378802563.0
2006-07-11 17:45:00,100.74,100.74,100.62,100.635,1466230134.0
2006-07-11 18:00:00,100.635,100.685,100.59,100.633,1001173738.0
2006-07-11 18:15:00,100.635,100.67,100.58,100.665,1485106395.0
2006-07-11 18:30:00,100.665,100.861,100.655,100.79,1006753021.0
2006-07-11 18:45:00,100.78,100.823,100.77,100.795,1109384623.0
2006-07-11 19:00:00,100.79,100.825,100.755,100.775,1511555080.0
2006-07-11 19:15:00,100.777,100.857,100.73,100.85,1100037428.0
2006-07-11 19:30:00,100.84,100.923,100.835,100.863,1497871260.0
2006-07-11 19:45:00,100.865,100.915,100.824,100.875,769113845.0
2006-07-11 20:00:00,100.885,100.885,100.805,100.838,1099468251.0
2006-07-11 20:15:00,100.855,100.895,100.822,100.895,988882868.0
2006-07-11 20:30:00,100.885,100.894,100.8,100.812,1060011081.0
2006-07-11 20:45:00,100.82,100.827,100.735,100.795,1188727719.0
2006-07-11 21:00:00,100.8,100.803,100.735,100.773,1191337244.0
2006-07-11 21:15:00,100.78,100.845,100.755,100.82,1176491936.0
2006-07-11 21:30:00,100.823,100.863,100.8,100.835,1356128252.0
2006-07-11 21:45:00,100.833,100.843,100.783,100.825,1235883934.0
2006-07-11 22:00:00,100.813,100.9,100.77,100.863,1991936611.0
2006-07-11 22:15:00,100.87,100.87,100.795,100.86,1861735335.0
2006-07-11 22:30:00,100.855,100.905,100.834,100.88,2038914342.0
2006-07-11 22:45:00,100.885,100.936,100.77,100.843,2193669784.0
2006-07-11 23:00:00,100.843,100.855,100.843,100.845,15732098.0
2006-07-11 23:15:00,100.82,100.97,100.82,100.952,525374856.0
2006-07-11 23:30:00,100.96,100.985,100.922,100.955,1229854456.0
2006-07-11 23:45:00,100.96,100.977,100.885,100.93,1050625985.0
2006-07-12 00:00:00,100.93,100.945,100.89,100.933,1293303354.0
2006-07-12 00:15:00,100.945,100.945,100.885,100.928,1413047414.0
2006-07-12 00:30:00,100.935,100.945,100.855,100.91,986974746.0
2006-07-12 00:45:00,100.91,100.978,100.89,100.968,943327121.0
2006-07-12 01:00:00,100.97,100.975,100.855,100.92,1230219120.0
2006-07-12 01:15:00,100.925,100.981,100.91,100.96,947898015.0
2006-07-12 01:30:00,100.955,100.98,100.895,100.92,910114382.0
2006-07-12 01:45:00,100.925,100.953,100.875,100.93,1209540247.0
2006-07-12 02:00:00,100.93,100.96,100.857,100.945,1209065911.0
2006-07-12 02:15:00,100.94,100.975,100.92,100.975,928198811.0
2006-07-12 02:30:00,100.98,101.0,100.915,100.915,898362248.0
2006-07-12 02:45:00,100.91,100.927,100.823,100.85,1204247811.0
2006-07-12 03:00:00,100.848,100.91,100.815,100.85,948247595.0
2006-07-12 03:15:00,100.85,100.975,100.838,100.935,992666474.0
2006-07-12 03:30:00,100.928,101.025,100.925,100.985,1387337416.0
2006-07-12 03:45:00,100.973,101.065,100.95,101.03,1269944117.0
2006-07-12 04:00:00,101.01,101.055,100.943,101.03,1053673409.0
2006-07-12 04:15:00,101.025,101.025,100.963,101.0,1264788483.0
2006-07-12 04:30:00,100.992,101.015,100.958,100.968,1210774026.0
2006-07-12 04:45:00,100.975,101.035,100.97,101.013,724160973.0
2006-07-12 05:00:00,101.013,101.06,100.965,101.035,2230999032.0
2006-07-12 05:15:00,101.03,101.045,100.985,101.005,2063325416.0
2006-07-12 05:30:00,101.01,101.059,100.965,101.01,1837392801.0
2006-07-12 05:45:00,101.003,101.035,100.958,101.023,1969762232.0
2006-07-12 06:00:00,101.035,101.043,101.005,101.013,1260046588.0
2006-07-12 06:15:00,101.015,101.02,100.98,100.993,1293257877.0
2006-07-12 06:30:00,100.99,101.04,100.975,101.03,1177792399.0
2006-07-12 06:45:00,101.023,101.041,100.977,101.02,1180548386.0
2006-07-12 07:00:00,101.015,101.029,100.93,101.02,1182103597.0
2006-07-12 07:15:00,101.012,101.045,100.99,101.015,1072025411.0
2006-07-12 07:30:00,101.025,101.087,101.007,101.055,953333120.0
2006-07-12 07:45:00,101.038,101.07,100.969,101.005,1080426877.0
2006-07-12 08:00:00,100.995,101.079,100.97,101.055,766250175.0
2006-07-12 08:15:00,101.053,101.135,101.045,101.06,1450561173.0
2006-07-12 08:30:00,101.07,101.07,100.975,101.037,1081480883.0
2006-07-12 08:45:00,101.035,101.035,100.94,100.94,1481879756.0
2006-07-12 09:00:00,100.945,100.968,100.885,100.89,1101719347.0
2006-07-12 09:15:00,100.9,100.93,100.835,100.875,1032785289.0
2006-07-12 09:30:00,100.875,100.997,100.855,100.955,1445029941.0
2006-07-12 09:45:00,100.953,101.11,100.91,101.085,981466209.0
2006-07-12 10:00:00,101.085,101.13,101.035,101.04,1450011405.0
2006-07-12 10:15:00,101.047,101.18,100.99,101.04,1383715179.0
2006-07-12 10:30:00,101.035,101.18,101.035,101.09,1149373415.0
2006-07-12 10:45:00,101.095,101.095,100.974,101.025,1199093409.0
2006-07-12 11:00:00,101.025,101.046,100.955,101.025,1238372037.0
2006-07-12 11:15:00,101.02,101.06,100.935,100.935,1230494600.0
2006-07-12 11:30:00,100.99,101.05,100.89,101.03,1070617603.0
2006-07-12 11:45:00,101.025,101.13,100.977,101.07,1140903476.0
2006-07-12 12:00:00,101.08,101.142,100.999,101.14,1630566661.0
2006-07-12 12:15:00,101.145,101.2,101.072,101.13,887563216.0
2006-07-12 12:30:00,101.115,101.27,101.115,101.225,1313426950.0
2006-07-12 12:45:00,101.225,101.225,101.045,101.09,1322082369.0
2006-07-12 13:00:00,101.08,101.303,101.08,101.263,1315323757.0
2006-07-12 13:15:00,101.27,101.45,101.27,101.377,1437201406.0
2006-07-12 13:30:00,101.38,101.435,101.365,101.408,1443247640.0
2006-07-12 13:45:00,101.41,101.495,101.385,101.39,1240522272.0
2006-07-12 14:00:00,101.413,101.495,101.355,101.355,1290101620.0
2006-07-12 14:15:00,101.357,101.61,101.35,101.585,877798961.0
2006-07-12 14:30:00,101.585,101.81,101.51,101.77,1087297816.0
2006-07-12 14:45:00,101.755,101.755,101.46,101.53,1109800792.0
2006-07-12 15:00:00,101.525,101.575,101.444,101.46,1227505602.0
2006-07-12 15:15:00,101.47,101.505,101.35,101.45,1401207657.0
2006-07-12 15:30:00,101.46,101.51,101.43,101.435,1014965332.0
2006-07-12 15:45:00,101.48,101.635,101.425,101.425,1091959898.0
2006-07-12 16:00:00,101.43,101.727,101.43,101.67,890545986.0
2006-07-12 16:15:00,101.67,101.71,101.602,101.623,1220715664.0
2006-07-12 16:30:00,101.62,101.723,101.49,101.515,930096796.0
2006-07-12 16:45:00,101.52,101.54,101.38,101.46,1293097868.0
2006-07-12 17:00:00,101.405,101.52,101.405,101.48,1535390723.0
2006-07-12 17:15:00,101.48,101.506,101.415,101.475,817363745.0
2006-07-12 17:30:00,101.475,101.61,101.445,101.572,1077295171.0
2006-07-12 17:45:00,101.575,101.642,101.557,101.62,1384203488.0
2006-07-12 18:00:00,101.63,101.664,101.567,101.64,1049909388.0
2006-07-12 18:15:00,101.635,101.74,101.6,101.7,1201604460.0
2006-07-12 18:30:00,101.695,101.71,101.595,101.66,1181813542.0
2006-07-12 18:45:00,101.66,101.684,101.585,101.653,1251058066.0
2006-07-12 19:00:00,101.655,101.717,101.651,101.692,776628193.0
2006-07-12 19:15:00,101.7,101.795,101.687,101.767,746204923.0
2006-07-12 19:30:00,101.755,101.81,101.73,101.765,1721044018.0
2006-07-12 19:45:00,101.77,101.813,101.723,101.8,1377253058.0
2006-07-12 20:00:00,101.795,101.867,101.734,101.83,1415219794.0
2006-07-12 20:15:00,101.835,101.835,101.72,101.792,999488194.0
2006-07-12 20:30:00,101.8,101.832,101.735,101.785,989173310.0
2006-07-12 20:45:00,101.773,101.83,101.765,101.807,1277149486.0
2006-07-12 21:00:00,101.808,101.86,101.738,101.827,904119412.0
2006-07-12 21:15:00,101.83,101.842,101.755,101.763,1022484683.0
2006-07-12 21:30:00,101.76,101.786,101.737,101.76,1248916907.0
2006-07-12 21:45:00,101.76,101.805,101.712,101.79,1092367561.0
2006-07-12 22:00:00,101.79,101.85,101.79,101.82,1240977503.0
2006-07-12 22:15:00,101.815,101.85,101.772,101.815,1322231038.0
2006-07-12 22:30:00,101.82,101.846,101.72,101.77,1520898025.0
2006-07-12 22:45:00,101.77,101.837,101.702,101.82,1068123749.0
2006-07-12 23:00:00,101.81,101.82,101.81,101.812,147755118.0
2006-07-12 23:15:00,101.82,101.82,101.798,101.815,244009260.0
2006-07-12 23:30:00,101.82,101.873,101.8,101.855,949472570.0
2006-07-12 23:45:00,101.85,101.88,101.81,101.86,1249934858.0
2006-07-13 00:00:00,101.858,101.863,101.747,101.78,951198769.0
2006-07-13 00:15:00,101.78,101.797,101.755,101.775,1012928404.0
2006-07-13 00:30:00,101.768,101.796,101.725,101.785,1479780635.0
2006-07-13 00:45:00,101.773,101.82,101.727,101.74,1231043079.0
2006-07-13 01:00:00,101.74,101.77,101.668,101.76,1031826762.0
2006-07-13 01:15:00,101.755,101.793,101.715,101.74,1308429441.0
2006-07-13 01:30:00,101.732,101.77,101.72,101.75,1273596170.0
2006-07-13 01:45:00,101.75,101.76,101.67,101.685,1095028034.0
2006-07-13 02:00:00,101.685,101.76,101.665,101.76,1092338769.0
2006-07-13 02:15:00,101.76,101.782,101.722,101.722,1259698773.0
2006-07-13 02:30:00,101.73,101.74,101.685,101.685,1274912768.0
2006-07-13 02:45:00,101.69,101.747,101.627,101.71,1037964822.0
2006-07-13 03:00:00,101.71,101.756,101.7,101.733,1255129689.0
2006-07-13 03:15:00,101.725,101.74,101.645,101.688,1469500980.0
2006-07-13 03:30:00,101.695,101.701,101.625,101.69,1013249355.0
2006-07-13 03:45:00,101.69,101.764,101.665,101.728,978530732.0
2006-07-13 04:00:00,101.73,101.739,101.664,101.7,1231701961.0
2006-07-13 04:15:00,101.705,101.74,101.68,101.69,943438400.0
2006-07-13 04:30:00,101.685,101.71,101.625,101.7,878067226.0
2006-07-13 04:45:00,101.705,101.747,101.665,101.7,1191563643.0
2006-07-13 05:00:00,101.71,101.721,101.642,101.7,1060869371.0
2006-07-13 05:15:00,101.695,101.721,101.655,101.71,1330684941.0
2006-07-13 05:30:00,101.705,101.74,101.676,101.725,1314750529.0
2006-07-13 05:45:00,101.73,101.76,101.69,101.76,1233213876.0
2006-07-13 06:00:00,101.76,101.77,101.695,101.76,1084901278.0
2006-07-13 06:15:00,101.76,101.79,101.745,101.76,1217311484.0
2006-07-13 06:30:00,101.763,101.83,101.75,101.83,1050820591.0
2006-07-13 06:45:00,101.827,101.885,101.774,101.848,893398849.0
2006-07-13 07:00:00,101.847,101.9,101.84,101.863,1275137875.0
2006-07-13 07:15:00,101.875,101.875,101.795,101.83,997255761.0
2006-07-13 07:30:00,101.822,101.842,101.746,101.795,1011625315.0
2006-07-13 07:45:00,101.79,101.895,101.79,101.845,1429431282.0
2006-07-13 08:00:00,101.85,101.857,101.728,101.78,1404806066.0
2006-07-13 08:15:00,101.775,101.83,101.74,101.785,1684486425.0
2006-07-13 08:30:00,101.797,101.83,101.755,101.81,747568053.0
2006-07-13 08:45:00,101.802,101.803,101.709,101.715,780560486.0
2006-07-13 09:00:00,101.713,101.805,101.665,101.71,1293501284.0
2006-07-13 09:15:00,101.71,101.79,101.665,101.705,1151515006.0
2006-07-13 09:30:00,101.71,101.728,101.552,101.585,1200246429.0
2006-07-13 09:45:00,101.59,101.68,101.537,101.65,1093142590.0
2006-07-13 10:00:00,101.64,101.81,101.58,101.705,1417752728.0
2006-07-13 10:15:00,101.702,101.92,101.702,101.775,1086165361.0
2006-07-13 10:30:00,101.775,101.876,101.755,101.87,818797929.0
2006-07-13 10:45:00,101.88,101.92,101.795,101.795,1494537177.0
2006-07-13 11:00:00,101.85,101.85,101.719,101.83,1315332528.0
2006-07-13 11:15:00,101.825,101.892,101.76,101.81,912073889.0
2006-07-13 11:30:00,101.813,101.813,101.74,101.78,1177917850.0
2006-07-13 11:45:00,101.78,101.84,101.737,101.81,878672087.0
2006-07-13 12:00:00,101.815,101.945,101.815,101.84,1073830304.0
2006-07-13 12:15:00,101.795,101.92,101.755,101.89,1001097774.0
2006-07-13 12:30:00,101.88,101.941,101.86,101.93,1439695179.0
2006-07-13 12:45:00,101.92,101.933,101.752,101.875,1259103891.0
2006-07-13 13:00:00,101.88,101.983,101.85,101.895,1132658952.0
2006-07-13 13:15:00,101.91,102.015,101.9,101.975,1095589441.0
2006-07-13 13:30:00,101.965,102.01,101.88,101.897,881614471.0
2006-07-13 13:45:00,101.895,101.92,101.817,101.853,1249479264.0
2006-07-13 14:00:00,101.83,101.871,101.736,101.75,1246627121.0
2006-07-13 14:15:00,101.748,101.765,101.58,101.65,1449591798.0
2006-07-13 14:30:00,101.647,101.729,101.545,101.68,1444346948.0
2006-07-13 14:45:00,101.673,101.775,101.625,101.72,1318642214.0
2006-07-13 15:00:00,101.73,101.757,101.593,101.625,1285543356.0
2006-07-13 15:15:00,101.625,101.76,101.62,101.725,1275084429.0
2006-07-13 15:30:00,101.74,101.855,101.655,101.815,889029853.0
2006-07-13 15:45:00,101.81,101.838,101.71,101.77,1610115679.0
2006-07-13 16:00:00,101.76,101.891,101.717,101.825,1158185692.0
2006-07-13 16:15:00,101.83,101.863,101.715,101.73,1049053074.0
2006-07-13 16:30:00,101.675,101.89,101.58,101.69,1245942520.0
2006-07-13 16:45:00,101.695,101.878,101.67,101.765,1260974922.0
2006-07-13 17:00:00,101.775,101.835,101.714,101.835,1219491944.0
2006-07-13 17:15:00,101.83,101.98,101.818,101.905,1154036842.0
2006-07-13 17:30:00,101.91,101.97,101.87,101.947,1361299459.0
2006-07-13 17:45:00,101.94,101.982,101.875,101.98,1419467195.0
2006-07-13 18:00:00,101.975,101.995,101.83,101.953,953118929.0
2006-07-13 18:15:00,101.955,102.01,101.94,101.985,1416662305.0
2006-07-13 18:30:00,101.985,102.029,101.96,101.99,1050756264.0
2006-07-13 18:45:00,101.98,102.025,101.97,101.995,1114547949.0
2006-07-13 19:00:00,101.99,102.018,101.945,101.965,1513108725.0
2006-07-13 19:15:00,101.967,101.98,101.898,101.94,1086149046.0
2006-07-13 19:30:00,101.93,101.985,101.905,101.933,1455330128.0
2006-07-13 19:45:00,101.935,101.985,101.863,101.885,763745478.0
2006-07-13 20:00:00,101.895,101.95,101.856,101.888,1078116470.0
2006-07-13 20:15:00,101.905,101.99,101.882,101.985,970471185.0
2006-07-13 20:30:00,101.975,102.115,101.935,102.052,1112255178.0
2006-07-13 20:45:00,102.06,102.095,101.983,102.035,1098535829.0
2006-07-13 21:00:00,102.04,102.095,101.982,102.033,1195076701.0
2006-07-13 21:15:00,102.04,102.088,102.02,102.06,1190304865.0
2006-07-13 21:30:00,102.063,102.089,101.95,101.985,1279468048.0
2006-07-13 21:45:00,101.983,101.984,101.888,101.945,1282547120.0
2006-07-13 22:00:00,101.933,101.955,101.888,101.933,1991426760.0
2006-07-13 22:15:00,101.94,101.957,101.88,101.92,1834347539.0
2006-07-13 22:30:00,101.915,101.993,101.915,101.98,2038078447.0
2006-07-13 22:45:00,101.985,101.993,101.913,101.963,2245960602.0
2006-07-13 23:00:00,101.975,101.975,101.963,101.965,13391319.0
2006-07-13 23:15:00,101.967,102.075,101.967,102.032,403537137.0
2006-07-13 23:30:00,102.04,102.046,101.963,102.005,1249098485.0
2006-07-13 23:45:00,102.01,102.012,101.927,101.97,1035881975.0
2006-07-14 00:00:00,101.97,102.04,101.967,102.013,1273004666.0
2006-07-14 00:15:00,102.025,102.031,101.945,101.988,1429387104.0
2006-07-14 00:30:00,101.995,101.995,101.94,101.99,1020271439.0
2006-07-14 00:45:00,101.99,101.99,101.875,101.908,946417179.0
2006-07-14 01:00:00,101.91,101.955,101.866,101.94,1207876557.0
2006-07-14 01:15:00,101.945,101.968,101.92,101.95,916079517.0
2006-07-14 01:30:00,101.945,101.979,101.908,101.94,910326567.0
2006-07-14 01:45:00,101.945,101.998,101.915,101.97,1188695492.0
2006-07-14 02:00:00,101.973,102.039,101.929,102.015,2198810177.0
2006-07-14 02:15:00,102.01,102.03,101.95,101.975,1973511530.0
2006-07-14 02:30:00,101.98,102.021,101.93,102.02,1828894373.0
2006-07-14 02:45:00,102.013,102.095,101.957,102.053,1929175195.0
2006-07-14 03:00:00,102.065,102.077,101.998,102.063,1269287116.0
2006-07-14 03:15:00,102.065,102.327,102.06,102.213,1265270880.0
2006-07-14 03:30:00,102.2,102.367,102.14,102.29,1194878376.0
2006-07-14 03:45:00,102.283,102.355,102.2,102.26,1206164548.0
2006-07-14 04:00:00,102.255,102.325,102.235,102.31,1121722543.0
2006-07-14 04:15:00,102.302,102.317,102.225,102.275,1138721035.0
2006-07-14 04:30:00,102.285,102.495,102.262,102.48,907190901.0
2006-07-14 04:45:00,102.468,102.5,102.415,102.445,974156249.0
2006-07-14 05:00:00,102.435,102.471,102.38,102.445,754212666.0
2006-07-14 05:15:00,102.443,102.466,102.38,102.4,1489867000.0
2006-07-14 05:30:00,102.41,102.45,102.309,102.437,1094002312.0
2006-07-14 05:45:00,102.435,102.63,102.39,102.43,1504067930.0
2006-07-14 06:00:00,102.435,102.443,102.285,102.33,1104090411.0
2006-07-14 06:15:00,102.34,102.365,102.185,102.255,1038218668.0
2006-07-14 06:30:00,102.255,102.393,102.075,102.335,1414531258.0
2006-07-14 06:45:00,102.333,102.345,102.285,102.335,942054244.0
2006-07-14 07:00:00,102.34,102.345,102.29,102.335,1136965209.0
2006-07-14 07:15:00,102.477,102.517,102.35,102.43,1367101873.0
2006-07-14 07:30:00,102.425,102.465,102.36,102.41,1184643807.0
2006-07-14 07:45:00,102.415,102.495,102.37,102.375,1209603263.0
2006-07-14 08:00:00,102.375,102.47,102.358,102.435,1260195720.0
2006-07-14 08:15:00,102.43,102.575,102.355,102.355,1256081976.0
2006-07-14 08:30:00,102.41,102.465,102.362,102.44,1050366018.0
2006-07-14 08:45:00,102.435,102.49,102.385,102.4,1159105190.0
2006-07-14 09:00:00,102.41,102.495,102.319,102.37,1606603598.0
2006-07-14 09:15:00,102.375,102.4,102.235,102.38,881634501.0
2006-07-14 09:30:00,102.365,102.415,102.285,102.295,1243697636.0
2006-07-14 09:45:00,102.295,102.4,102.038,102.12,1235518453.0
2006-07-14 10:00:00,102.11,102.28,102.07,102.233,1317873191.0
2006-07-14 10:15:00,102.24,102.32,102.235,102.297,1462697585.0
2006-07-14 10:30:00,102.3,102.305,102.205,102.218,1394824308.0
2006-07-14 10:45:00,102.22,102.31,102.157,102.26,1245362285.0
2006-07-14 11:00:00,102.283,102.34,102.25,102.305,1228155501.0
2006-07-14 11:15:00,102.307,102.335,102.25,102.265,889938569.0
2006-07-14 11:30:00,102.265,102.302,102.24,102.28,1085232417.0
2006-07-14 11:45:00,102.265,102.3,102.23,102.27,1172862866.0
2006-07-14 12:00:00,102.265,102.295,102.189,102.23,1250610189.0
2006-07-14 12:15:00,102.24,102.365,102.23,102.34,1465884512.0
2006-07-14 12:30:00,102.35,102.402,102.26,102.295,993842504.0
2006-07-14 12:45:00,102.34,102.384,102.26,102.375,1055259843.0
2006-07-14 13:00:00,102.37,102.455,102.33,102.42,892765010.0
2006-07-14 13:15:00,102.41,102.486,102.398,102.443,1163313174.0
2006-07-14 13:30:00,102.44,102.478,102.375,102.445,889903294.0
2006-07-14 13:45:00,102.45,102.51,102.393,102.5,1305713828.0
2006-07-14 14:00:00,102.445,102.743,102.445,102.72,1459678158.0
2006-07-14 14:15:00,102.72,102.75,102.605,102.645,832831962.0
2006-07-14 14:30:00,102.645,102.757,102.535,102.752,1106976343.0
2006-07-14 14:45:00,102.755,102.93,102.695,102.78,1436127124.0
2006-07-14 15:00:00,102.78,103.013,102.75,102.96,1125315437.0
2006-07-14 15:15:00,102.955,102.973,102.832,102.89,1178423816.0
2006-07-14 15:30:00,102.895,102.93,102.833,102.9,1134583800.0
2006-07-14 15:45:00,102.9,102.982,102.82,102.953,1258869441.0
2006-07-14 16:00:00,102.955,103.015,102.893,102.992,771591940.0
2006-07-14 16:15:00,103.0,103.115,102.987,103.087,751834536.0
2006-07-14 16:30:00,103.085,103.16,103.042,103.085,1667491312.0
2006-07-14 16:45:00,103.09,103.126,103.024,103.09,1409220309.0
2006-07-14 17:00:00,103.085,103.195,103.02,103.12,1426559013.0
2006-07-14 17:15:00,103.125,103.19,103.075,103.172,1012633734.0
2006-07-14 17:30:00,103.18,103.25,103.145,103.155,993855754.0
2006-07-14 17:45:00,103.143,103.188,103.127,103.137,1241079896.0
2006-07-14 18:00:00,103.138,103.194,103.119,103.157,921235455.0
2006-07-14 18:15:00,103.16,103.16,103.098,103.123,1080391462.0
2006-07-14 18:30:00,103.12,103.125,103.07,103.11,1219576347.0
2006-07-14 18:45:00,103.11,103.146,103.055,103.08,1087350853.0
2006-07-14 19:00:00,103.08,103.097,102.997,103.08,1258166680.0
2006-07-14 19:15:00,103.075,103.11,102.997,103.035,1283177134.0
2006-07-14 19:30:00,103.04,103.07,102.995,102.995,1338184123.0
2006-07-14 19:45:00,103.0,103.046,102.953,103.01,1082706476.0
2006-07-14 20:00:00,103.0,103.05,102.964,103.015,1174589300.0
2006-07-14 20:15:00,103.01,103.03,102.91,102.935,889266060.0
2006-07-14 20:30:00,102.94,103.043,102.93,102.945,924420011.0
2006-07-14 20:45:00,102.94,102.995,102.905,102.98,1230524248.0
2006-07-14 21:00:00,102.978,102.99,102.855,102.89,967223629.0
2006-07-14 21:15:00,102.89,102.925,102.837,102.905,1022510794.0
2006-07-14 21:30:00,102.898,102.91,102.845,102.905,1444788303.0
2006-07-14 21:45:00,102.893,102.955,102.85,102.93,1284280218.0
2006-07-14 22:00:00,102.93,102.968,102.87,102.93,1043869015.0
2006-07-14 22:15:00,102.925,102.93,102.815,102.88,1273489996.0
2006-07-14 22:30:00,102.872,102.885,102.794,102.84,1259811310.0
2006-07-14 22:45:00,102.84,102.867,102.8,102.855,1111176788.0
2006-07-17 01:00:00,102.84,103.006,102.84,103.0,972435924.0
2006-07-17 01:15:00,102.992,103.0,102.953,102.975,1107316397.0
2006-07-17 01:30:00,102.985,103.02,102.95,102.983,962844266.0
2006-07-17 01:45:00,102.98,103.005,102.925,103.005,1250390160.0
2006-07-17 02:00:00,103.005,103.03,102.935,102.99,1208656767.0
2006-07-17 02:15:00,102.993,103.037,102.97,102.995,966400492.0
2006-07-17 02:30:00,102.985,102.99,102.935,102.952,1111892035.0
2006-07-17 02:45:00,102.96,102.98,102.899,102.975,1101434433.0
2006-07-17 03:00:00,102.98,103.035,102.96,103.01,1131359478.0
2006-07-17 03:15:00,103.01,103.016,102.98,102.99,1140023931.0
2006-07-17 03:30:00,102.993,103.045,102.97,103.025,1131316549.0
2006-07-17 03:45:00,103.023,103.05,103.005,103.04,1172174449.0
2006-07-17 04:00:00,103.043,103.116,103.035,103.103,1863655278.0
2006-07-17 04:15:00,103.11,103.156,103.065,103.105,1881809630.0
2006-07-17 04:30:00,103.105,103.12,103.023,103.053,636575387.0
2006-07-17 04:45:00,103.053,103.07,102.991,103.033,728702091.0
2006-07-17 05:00:00,103.045,103.045,102.95,102.98,1112275156.0
2006-07-17 05:15:00,102.98,103.005,102.945,102.962,1278839546.0
2006-07-17 05:30:00,102.97,102.995,102.89,102.905,1248989996.0
2006-07-17 05:45:00,102.91,102.91,102.835,102.9,1042998088.0
2006-07-17 06:00:00,102.9,102.923,102.86,102.923,1216143388.0
2006-07-17 06:15:00,102.935,102.94,102.875,102.928,1459506620.0
2006-07-17 06:30:00,102.935,102.945,102.897,102.93,1037581958.0
2006-07-17 06:45:00,102.93,102.955,102.895,102.938,856391927.0
2006-07-17 07:00:00,102.94,102.95,102.885,102.91,1222252914.0
2006-07-17 07:15:00,102.915,102.959,102.895,102.94,898599130.0
2006-07-17 07:30:00,102.935,103.01,102.925,102.99,856597269.0
2006-07-17 07:45:00,102.995,103.137,102.985,103.11,1175909976.0
2006-07-17 08:00:00,103.12,103.134,103.01,103.07,1075561083.0
2006-07-17 08:15:00,103.065,103.135,103.06,103.09,1359300430.0
2006-07-17 08:30:00,103.085,103.115,103.035,103.115,1299394599.0
2006-07-17 08:45:00,103.12,103.125,103.047,103.09,1230241129.0
2006-07-17 09:00:00,103.09,103.145,103.045,103.11,1074850104.0
2006-07-17 09:15:00,103.11,103.18,103.091,103.11,1233683355.0
2006-07-17 09:30:00,103.113,103.132,103.055,103.11,1061940652.0
2006-07-17 09:45:00,103.107,103.265,103.079,103.238,741293353.0
2006-07-17 10:00:00,103.237,103.26,103.02,103.033,1228116166.0
2006-07-17 10:15:00,103.045,103.135,103.005,103.06,977024271.0
2006-07-17 10:30:00,103.052,103.23,103.015,103.145,1000649952.0
2006-07-17 10:45:00,103.14,103.245,103.095,103.195,1461083346.0
2006-07-17 11:00:00,103.2,103.225,102.98,103.04,1465053606.0
2006-07-17 11:15:00,103.035,103.1,102.94,103.065,1662819267.0
2006-07-17 11:30:00,103.077,103.096,102.99,103.09,762814644.0
2006-07-17 11:45:00,103.082,103.17,103.075,103.125,786584545.0
2006-07-17 12:00:00,103.123,103.32,103.115,103.25,1284642315.0
2006-07-17 12:15:00,103.25,103.295,103.075,103.255,1150891186.0
2006-07-17 12:30:00,103.26,103.353,103.234,103.285,1206984294.0
2006-07-17 12:45:00,103.29,103.39,103.225,103.39,1156125102.0
2006-07-17 13:00:00,103.38,103.38,103.26,103.285,1448199997.0
2006-07-17 13:15:00,103.282,103.38,103.22,103.345,1112101673.0
2006-07-17 13:30:00,103.345,103.43,103.315,103.38,839182123.0
2006-07-17 13:45:00,103.38,103.41,103.31,103.325,1494888872.0
2006-07-17 14:00:00,103.38,103.4,103.313,103.35,1305383304.0
2006-07-17 14:15:00,103.345,103.487,103.295,103.45,874202146.0
2006-07-17 14:30:00,103.453,103.56,103.41,103.56,1161158039.0
2006-07-17 14:45:00,103.56,103.74,103.525,103.66,877389083.0
2006-07-17 15:00:00,103.665,103.665,103.45,103.46,1031570849.0
2006-07-17 15:15:00,103.415,103.69,103.415,103.66,984349399.0
2006-07-17 15:30:00,103.65,103.65,103.474,103.61,1473040020.0
2006-07-17 15:45:00,103.6,103.615,103.275,103.325,1246194634.0
2006-07-17 16:00:00,103.33,103.43,103.3,103.345,1136538302.0
2006-07-17 16:15:00,103.36,103.425,103.31,103.355,1104550523.0
2006-07-17 16:30:00,103.355,103.455,103.333,103.397,852804388.0
2006-07-17 16:45:00,103.385,103.392,103.24,103.253,1264079354.0
2006-07-17 17:00:00,103.23,103.38,103.22,103.32,1205701439.0
2006-07-17 17:15:00,103.318,103.375,103.255,103.3,1442068246.0
2006-07-17 17:30:00,103.297,103.33,103.24,103.3,1465784937.0
2006-07-17 17:45:00,103.293,103.37,103.293,103.35,1159254194.0
2006-07-17 18:00:00,103.36,103.42,103.3,103.365,1256494450.0
2006-07-17 18:15:00,103.365,103.38,103.271,103.345,1233708015.0
2006-07-17 18:30:00,103.36,103.41,103.315,103.355,873337153.0
2006-07-17 18:45:00,103.35,103.39,103.285,103.32,1565111554.0
2006-07-17 19:00:00,103.31,103.325,103.231,103.275,1167709885.0
2006-07-17 19:15:00,103.28,103.281,103.057,103.11,1057553059.0
2006-07-17 19:30:00,103.055,103.13,103.047,103.1,1248855476.0
2006-07-17 19:45:00,103.105,103.13,103.035,103.085,1278974976.0
2006-07-17 20:00:00,103.085,103.1,103.005,103.015,1250714141.0
2006-07-17 20:15:00,103.01,103.046,102.975,103.025,1197256099.0
2006-07-17 20:30:00,103.03,103.125,103.005,103.107,1344049589.0
2006-07-17 20:45:00,103.11,103.2,103.02,103.2,1809532663.0
2006-07-17 21:00:00,103.195,103.195,103.075,103.143,941433595.0
2006-07-17 21:15:00,103.145,103.195,103.13,103.165,1433228184.0
2006-07-17 21:30:00,103.165,103.21,103.088,103.16,1045515334.0
2006-07-17 21:45:00,103.15,103.18,103.089,103.105,1075116304.0
2006-07-17 22:00:00,103.1,103.15,103.085,103.095,1553954809.0
2006-07-17 22:15:00,103.097,103.13,103.042,103.07,1104136099.0
2006-07-17 22:30:00,103.06,103.12,103.045,103.073,1457320801.0
2006-07-17 22:45:00,103.075,103.119,103.035,103.085,743712989.0
2006-07-17 23:00:00,103.095,103.1,103.087,103.095,99281383.0
2006-07-17 23:15:00,103.1,103.1,103.064,103.085,14409708.0
2006-07-17 23:30:00,103.075,103.12,103.035,103.042,1108106014.0
2006-07-17 23:45:00,103.05,103.093,103.031,103.075,1095255786.0
2006-07-18 00:00:00,103.08,103.125,103.062,103.113,1128145934.0
2006-07-18 00:15:00,103.12,103.134,103.05,103.06,1190908717.0
2006-07-18 00:30:00,103.063,103.074,103.008,103.045,1225565543.0
2006-07-18 00:45:00,103.043,103.075,103.017,103.075,1172111741.0
2006-07-18 01:00:00,103.063,103.085,103.01,103.063,1941632907.0
2006-07-18 01:15:00,103.07,103.07,102.891,102.915,1842126938.0
2006-07-18 01:30:00,102.915,103.004,102.89,102.96,1995862046.0
2006-07-18 01:45:00,102.965,103.0,102.871,102.923,2189653560.0
2006-07-18 02:00:00,102.923,102.951,102.865,102.915,2120345387.0
2006-07-18 02:15:00,102.91,102.96,102.875,102.905,1938489407.0
2006-07-18 02:30:00,102.905,102.965,102.86,102.95,1893513921.0
2006-07-18 02:45:00,102.943,103.03,102.901,102.973,2006812685.0
2006-07-18 03:00:00,102.97,103.015,102.945,102.973,1159077149.0
2006-07-18 03:15:00,102.975,102.99,102.92,102.953,1189431350.0
2006-07-18 03:30:00,102.95,103.0,102.875,102.89,1199349805.0
2006-07-18 03:45:00,102.883,102.935,102.853,102.92,1147946212.0
2006-07-18 04:00:00,102.915,102.93,102.865,102.93,1080066358.0
2006-07-18 04:15:00,102.922,102.954,102.865,102.895,1102780435.0
2006-07-18 04:30:00,102.915,102.915,102.833,102.88,458216435.0
2006-07-18 04:45:00,102.875,102.89,102.855,102.885,638090129.0
2006-07-18 05:00:00,102.875,102.929,102.86,102.905,747576233.0
2006-07-18 05:15:00,102.903,102.971,102.865,102.94,1425651582.0
2006-07-18 05:30:00,102.95,102.998,102.93,102.987,1083300606.0
2006-07-18 05:45:00,102.985,103.032,102.945,103.02,1529421603.0
2006-07-18 06:00:00,103.025,103.087,103.013,103.05,1053596800.0
2006-07-18 06:15:00,103.06,103.088,102.992,103.075,1060918263.0
2006-07-18 06:30:00,103.075,103.095,103.035,103.075,1294502528.0
2006-07-18 06:45:00,103.073,103.095,103.005,103.065,942231095.0
2006-07-18 07:00:00,103.07,103.085,103.003,103.08,1804989373.0
2006-07-18 07:15:00,103.077,103.1,103.045,103.07,1377383815.0
2006-07-18 07:30:00,103.065,103.085,102.989,102.99,1218708736.0
2006-07-18 07:45:00,102.995,103.045,102.926,102.975,1226798135.0
2006-07-18 08:00:00,102.975,103.045,102.91,103.045,1247300512.0
2006-07-18 08:15:00,103.04,103.12,103.01,103.045,1269940533.0
2006-07-18 08:30:00,103.1,103.125,103.02,103.06,1041168680.0
2006-07-18 08:45:00,103.055,103.105,103.01,103.05,1160654274.0
2006-07-18 09:00:00,103.06,103.121,102.977,103.02,1562361605.0
2006-07-18 09:15:00,103.025,103.055,102.947,102.97,893593543.0
2006-07-18 09:30:00,102.955,103.025,102.886,102.965,1273653389.0
2006-07-18 09:45:00,102.965,102.995,102.84,102.94,1282836425.0
2006-07-18 10:00:00,102.93,102.978,102.875,102.923,1202406657.0
2006-07-18 10:15:00,102.93,103.007,102.93,102.977,1431098559.0
2006-07-18 10:30:00,102.98,102.997,102.832,102.948,1455806273.0
2006-07-18 10:45:00,102.95,102.985,102.87,102.87,1170097586.0
2006-07-18 11:00:00,102.893,103.01,102.87,102.895,1238817430.0
2006-07-18 11:15:00,102.897,102.965,102.85,102.855,787838604.0
2006-07-18 11:30:00,102.855,102.98,102.847,102.97,1120163339.0
2006-07-18 11:45:00,102.955,103.014,102.823,102.88,1138757941.0
2006-07-18 12:00:00,102.875,102.95,102.815,102.95,1265923205.0
2006-07-18 12:15:00,102.96,103.07,102.885,102.96,1520895945.0
2006-07-18 12:30:00,102.97,103.055,102.93,102.985,964218818.0
2006-07-18 12:45:00,103.03,103.055,102.975,103.045,1052540247.0
2006-07-18 13:00:00,103.04,103.055,102.977,103.01,884509440.0
2006-07-18 13:15:00,103.01,103.103,102.964,103.093,1182038879.0
2006-07-18 13:30:00,103.09,103.164,103.055,103.145,867091567.0
2006-07-18 13:45:00,103.15,103.22,103.102,103.18,1329517553.0
2006-07-18 14:00:00,103.125,103.22,103.07,103.12,1466961127.0
2006-07-18 14:15:00,103.12,103.28,103.04,103.225,841877506.0
2006-07-18 14:30:00,103.225,103.357,103.14,103.352,1097643096.0
2006-07-18 14:45:00,103.355,103.44,103.295,103.34,1455045419.0
2006-07-18 15:00:00,103.35,103.4,103.27,103.36,1139197558.0
2006-07-18 15:15:00,103.355,103.355,103.191,103.24,1215360334.0
2006-07-18 15:30:00,103.235,103.29,103.185,103.26,1148913102.0
2006-07-18 15:45:00,103.26,103.26,103.095,103.183,1310519555.0
2006-07-18 16:00:00,103.185,103.28,103.127,103.142,784905214.0
2006-07-18 16:15:00,103.15,103.225,103.125,103.197,768229574.0
2006-07-18 16:30:00,103.185,103.36,103.185,103.275,1580382400.0
2006-07-18 16:45:00,103.28,103.565,103.233,103.51,1509052065.0
2006-07-18 17:00:00,103.505,103.605,103.475,103.53,1459281684.0
2006-07-18 17:15:00,103.535,103.553,103.385,103.442,1008977392.0
2006-07-18 17:30:00,103.45,103.47,103.375,103.435,958980618.0
2006-07-18 17:45:00,103.423,103.61,103.423,103.577,1220902200.0
2006-07-18 18:00:00,103.578,103.6,103.463,103.547,950851962.0
2006-07-18 18:15:00,103.55,103.575,103.49,103.543,1048284513.0
2006-07-18 18:30:00,103.54,103.615,103.53,103.56,1198719648.0
2006-07-18 18:45:00,103.56,103.578,103.496,103.55,1046172778.0
2006-07-18 19:00:00,103.55,103.58,103.51,103.53,1192947199.0
2006-07-18 19:15:00,103.525,103.525,103.345,103.375,1292868830.0
2006-07-18 19:30:00,103.38,103.394,103.27,103.285,1352847044.0
2006-07-18 19:45:00,103.29,103.313,103.239,103.29,1095664178.0
2006-07-18 20:00:00,103.28,103.385,103.28,103.325,1172159518.0
2006-07-18 20:15:00,103.32,103.35,103.265,103.295,855178949.0
2006-07-18 20:30:00,103.3,103.33,103.249,103.255,877897697.0
2006-07-18 20:45:00,103.25,103.329,103.217,103.29,1226829496.0
2006-07-18 21:00:00,103.288,103.335,103.265,103.31,849728680.0
2006-07-18 21:15:00,103.31,103.32,103.263,103.285,1015926576.0
2006-07-18 21:30:00,103.278,103.325,103.235,103.275,1452393525.0
2006-07-18 21:45:00,103.263,103.263,103.178,103.25,1223185547.0
2006-07-18 22:00:00,103.25,103.3,103.196,103.27,1016546082.0
2006-07-18 22:15:00,103.265,103.293,103.2,103.24,1250267385.0
2006-07-18 22:30:00,103.232,103.24,103.14,103.16,1298099100.0
2006-07-18 22:45:00,103.16,103.2,103.11,103.185,1109272100.0
2006-07-18 23:00:00,103.173,103.18,103.125,103.18,110129603.0
2006-07-18 23:15:00,103.168,103.179,103.155,103.155,274565238.0
2006-07-18 23:30:00,103.155,103.225,103.125,103.21,1858710257.0
2006-07-18 23:45:00,103.203,103.22,103.104,103.203,1872795871.0
2006-07-19 00:00:00,103.2,103.295,103.193,103.263,1177613457.0
2006-07-19 00:15:00,103.265,103.29,103.25,103.263,1142844373.0
2006-07-19 00:30:00,103.26,103.3,103.245,103.26,1133408091.0
2006-07-19 00:45:00,103.26,103.315,103.215,103.31,1161280514.0
2006-07-19 01:00:00,103.305,103.32,103.22,103.24,1106677901.0
2006-07-19 01:15:00,103.232,103.303,103.232,103.295,1133078768.0
2006-07-19 01:30:00,103.305,103.335,103.25,103.273,962946595.0
2006-07-19 01:45:00,103.27,103.311,103.21,103.255,1184085046.0
2006-07-19 02:00:00,103.255,103.305,103.215,103.25,1233365959.0
2006-07-19 02:15:00,103.253,103.275,103.16,103.205,986019522.0
2006-07-19 02:30:00,103.195,103.285,103.192,103.252,1125298036.0
2006-07-19 02:45:00,103.26,103.27,103.157,103.205,1093569470.0
2006-07-19 03:00:00,103.2,103.22,103.085,103.13,1166688900.0
2006-07-19 03:15:00,103.13,103.13,103.075,103.09,1129802790.0
2006-07-19 03:30:00,103.093,103.145,103.08,103.135,1177384633.0
2006-07-19 03:45:00,103.133,103.137,103.077,103.11,1182106761.0
2006-07-19 04:00:00,103.113,103.12,103.04,103.093,1904046662.0
2006-07-19 04:15:00,103.1,103.14,103.06,103.105,1885361928.0
2006-07-19 04:30:00,103.105,103.13,103.085,103.118,715483508.0
2006-07-19 04:45:00,103.125,103.147,103.075,103.113,771895171.0
2006-07-19 05:00:00,103.125,103.13,103.06,103.12,1112963583.0
2006-07-19 05:15:00,103.12,103.14,103.095,103.122,1303206876.0
2006-07-19 05:30:00,103.13,103.13,103.093,103.115,1224684535.0
2006-07-19 05:45:00,103.12,103.135,103.035,103.08,1036651019.0
2006-07-19 06:00:00,103.08,103.113,103.05,103.113,1194289164.0
2006-07-19 06:15:00,103.125,103.141,103.075,103.118,1438942238.0
2006-07-19 06:30:00,103.125,103.164,103.115,103.14,1026827816.0
2006-07-19 06:45:00,103.14,103.201,103.14,103.198,875515647.0
2006-07-19 07:00:00,103.2,103.218,103.135,103.18,1213020411.0
2006-07-19 07:15:00,103.185,103.22,103.175,103.22,820770909.0
2006-07-19 07:30:00,103.215,103.23,103.192,103.215,760755147.0
2006-07-19 07:45:00,103.215,103.22,103.102,103.16,1164873133.0
2006-07-19 08:00:00,103.17,103.182,103.055,103.1,1071175274.0
2006-07-19 08:15:00,103.095,103.315,103.095,103.31,1374627736.0
2006-07-19 08:30:00,103.305,103.305,103.23,103.255,1321651249.0
2006-07-19 08:45:00,103.26,103.295,103.21,103.29,1218023298.0
2006-07-19 09:00:00,103.29,103.293,103.18,103.27,1077558844.0
2006-07-19 09:15:00,103.27,103.41,103.265,103.3,1214855447.0
2006-07-19 09:30:00,103.303,103.303,103.195,103.27,1052903351.0
2006-07-19 09:45:00,103.267,103.29,103.148,103.19,964313076.0
2006-07-19 10:00:00,103.187,103.235,103.15,103.163,1174424949.0
2006-07-19 10:15:00,103.175,103.235,103.148,103.19,976979733.0
2006-07-19 10:30:00,103.182,103.34,103.175,103.325,985939405.0
2006-07-19 10:45:00,103.32,103.375,103.24,103.355,1454597750.0
2006-07-19 11:00:00,103.36,103.451,103.325,103.44,1464871095.0
2006-07-19 11:15:00,103.435,103.435,103.321,103.335,1590052713.0
2006-07-19 11:30:00,103.347,103.347,103.258,103.31,793249418.0
2006-07-19 11:45:00,103.302,103.387,103.288,103.385,763234700.0
2006-07-19 12:00:00,103.383,103.4,103.305,103.34,1343469882.0
2006-07-19 12:15:00,103.34,103.41,103.295,103.375,1103921639.0
2006-07-19 12:30:00,103.38,103.38,103.211,103.275,1200437054.0
2006-07-19 12:45:00,103.28,103.31,103.19,103.28,1157547140.0
2006-07-19 13:00:00,103.27,103.286,103.18,103.225,1446971589.0
2006-07-19 13:15:00,103.222,103.305,103.185,103.245,1110994169.0
2006-07-19 13:30:00,103.245,103.302,103.245,103.27,842715194.0
2006-07-19 13:45:00,103.27,103.28,103.135,103.135,1454847196.0
2006-07-19 14:00:00,103.19,103.343,103.19,103.32,1332359508.0
2006-07-19 14:15:00,103.315,103.41,103.24,103.28,892811933.0
2006-07-19 14:30:00,103.283,103.577,103.277,103.45,1201457012.0
2006-07-19 14:45:00,103.45,103.49,103.355,103.4,890465872.0
2006-07-19 15:00:00,103.415,103.51,103.365,103.48,1062338896.0
2006-07-19 15:15:00,103.435,103.495,103.325,103.35,972420335.0
2006-07-19 15:30:00,103.34,103.34,103.188,103.29,1524842132.0
2006-07-19 15:45:00,103.28,103.333,103.21,103.285,1266679467.0
2006-07-19 16:00:00,103.29,103.29,103.045,103.125,1133105320.0
2006-07-19 16:15:00,103.14,103.145,103.125,103.135,1106883300.0
2006-07-19 16:30:00,103.135,103.145,103.095,103.137,788657607.0
2006-07-19 16:45:00,103.135,103.145,103.11,103.133,1238361629.0
2006-07-19 17:00:00,103.11,103.145,103.09,103.14,1162438148.0
2006-07-19 17:15:00,103.138,103.145,103.085,103.14,1437245815.0
2006-07-19 17:30:00,103.137,103.145,103.003,103.07,1426439913.0
2006-07-19 17:45:00,103.065,103.1,103.003,103.1,1213867396.0
2006-07-19 18:00:00,103.11,103.13,102.983,103.025,1277783783.0
2006-07-19 18:15:00,103.025,103.06,102.867,102.905,1273001911.0
2006-07-19 18:30:00,102.92,103.035,102.875,102.975,879519135.0
2006-07-19 18:45:00,102.97,103.018,102.83,102.87,1582208071.0
2006-07-19 19:00:00,102.86,102.922,102.795,102.865,1147347496.0
2006-07-19 19:15:00,102.87,102.912,102.814,102.88,1046419748.0
2006-07-19 19:30:00,102.825,102.943,102.825,102.91,1268875626.0
2006-07-19 19:45:00,102.915,102.995,102.9,102.945,1255716079.0
2006-07-19 20:00:00,102.945,103.01,102.895,102.945,1229073162.0
2006-07-19 20:15:00,102.94,102.96,102.795,102.885,1198671502.0
2006-07-19 20:30:00,102.89,102.97,102.85,102.917,1331290015.0
2006-07-19 20:45:00,102.92,102.96,102.815,102.87,1828300916.0
2006-07-19 21:00:00,102.865,102.886,102.805,102.853,919850766.0
2006-07-19 21:15:00,102.855,102.89,102.82,102.855,1251203009.0
2006-07-19 21:30:00,102.855,102.92,102.817,102.92,1075329700.0
2006-07-19 21:45:00,102.91,102.933,102.882,102.915,1053657592.0
2006-07-19 22:00:00,102.91,102.94,102.859,102.935,1580605174.0
2006-07-19 22:15:00,102.937,102.99,102.91,102.91,1086642373.0
2006-07-19 22:30:00,102.9,102.99,102.9,102.973,1400370975.0
2006-07-19 22:45:00,102.975,102.993,102.913,102.945,756469985.0
2006-07-19 23:00:00,102.955,102.96,102.947,102.955,110589852.0
2006-07-19 23:15:00,102.965,102.965,102.952,102.965,11723679.0
2006-07-19 23:30:00,102.955,102.972,102.937,102.942,1096449471.0
2006-07-19 23:45:00,102.95,102.985,102.92,102.975,1076088062.0
2006-07-20 00:00:00,102.98,103.037,102.945,102.993,1146163846.0
2006-07-20 00:15:00,103.0,103.042,102.967,103.04,1157386917.0
2006-07-20 00:30:00,103.043,103.09,102.96,102.97,1197908441.0
2006-07-20 00:45:00,102.973,102.993,102.95,102.96,1135208630.0
2006-07-20 01:00:00,102.963,103.0,102.924,102.953,1994623341.0
2006-07-20 01:15:00,102.96,102.996,102.901,102.975,1929586575.0
2006-07-20 01:30:00,102.975,103.005,102.93,102.99,1978592937.0
2006-07-20 01:45:00,102.995,103.011,102.924,102.973,2145760484.0
2006-07-20 02:00:00,102.973,103.03,102.919,103.005,2147204610.0
2006-07-20 02:15:00,103.0,103.087,102.96,103.045,2040996110.0
2006-07-20 02:30:00,103.045,103.075,102.995,103.05,1941884296.0
2006-07-20 02:45:00,103.043,103.062,102.984,103.033,1975644300.0
2006-07-20 03:00:00,103.03,103.052,102.903,102.923,1145169695.0
2006-07-20 03:15:00,102.92,102.955,102.85,102.893,1208175377.0
2006-07-20 03:30:00,102.89,102.94,102.872,102.9,1135102623.0
2006-07-20 03:45:00,102.893,102.943,102.87,102.94,1176107097.0
2006-07-20 04:00:00,102.935,102.995,102.904,102.95,1076822241.0
2006-07-20 04:15:00,102.942,102.962,102.905,102.915,1099824738.0
2006-07-20 04:30:00,102.925,102.989,102.878,102.983,978346209.0
2006-07-20 04:45:00,102.98,103.0,102.925,102.965,1230158794.0
2006-07-20 05:00:00,102.955,102.982,102.92,102.965,745752615.0
2006-07-20 05:15:00,102.963,102.975,102.915,102.94,1396191969.0
2006-07-20 05:30:00,102.95,102.957,102.875,102.937,1077529772.0
2006-07-20 05:45:00,102.935,102.979,102.905,102.95,1530229112.0
2006-07-20 06:00:00,102.955,102.975,102.93,102.96,1039613027.0
2006-07-20 06:15:00,102.97,102.982,102.905,102.925,1075133005.0
2006-07-20 06:30:00,102.925,102.95,102.907,102.915,1242840794.0
2006-07-20 06:45:00,102.913,102.932,102.855,102.915,926958482.0
2006-07-20 07:00:00,102.91,102.917,102.779,102.86,1773548236.0
2006-07-20 07:15:00,102.857,102.901,102.835,102.89,1365027633.0
2006-07-20 07:30:00,102.885,102.93,102.835,102.88,1117267919.0
2006-07-20 07:45:00,102.885,102.915,102.837,102.845,1238309148.0
2006-07-20 08:00:00,102.845,102.906,102.83,102.885,1271944685.0
2006-07-20 08:15:00,102.88,102.905,102.825,102.825,1243155016.0
2006-07-20 08:30:00,102.88,102.942,102.83,102.86,1065646747.0
2006-07-20 08:45:00,102.855,102.923,102.819,102.85,1134906316.0
2006-07-20 09:00:00,102.86,102.973,102.838,102.92,1572211444.0
2006-07-20 09:15:00,102.925,102.98,102.846,102.91,869290429.0
2006-07-20 09:30:00,102.895,102.945,102.852,102.925,1245378615.0
2006-07-20 09:45:00,102.925,102.955,102.883,102.92,1245158440.0
2006-07-20 10:00:00,102.91,102.995,102.876,102.965,1191694771.0
2006-07-20 10:15:00,102.97,103.044,102.92,102.957,1443002593.0
2006-07-20 10:30:00,102.96,103.086,102.96,103.018,1432901383.0
2006-07-20 10:45:00,103.02,103.05,102.96,103.0,1162923242.0
2006-07-20 11:00:00,103.023,103.05,102.963,102.985,1191909016.0
2006-07-20 11:15:00,102.987,103.03,102.937,102.985,785912382.0
2006-07-20 11:30:00,102.985,103.005,102.955,102.99,1104145212.0
2006-07-20 11:45:00,102.975,103.03,102.93,103.02,1138958961.0
2006-07-20 12:00:00,103.015,103.033,102.94,103.01,1262115217.0
2006-07-20 12:15:00,103.02,103.091,102.95,103.01,1505706700.0
2006-07-20 12:30:00,103.02,103.06,102.905,102.905,955592242.0
2006-07-20 12:45:00,102.95,103.07,102.889,103.005,1075799471.0
2006-07-20 13:00:00,103.0,103.085,102.955,103.02,884644284.0
2006-07-20 13:15:00,103.02,103.025,102.96,102.993,1180923328.0
2006-07-20 13:30:00,102.99,103.175,102.977,103.145,904919851.0
2006-07-20 13:45:00,103.16,103.195,103.085,103.14,1351683378.0
2006-07-20 14:00:00,103.085,103.145,102.953,103.0,1448015990.0
2006-07-20 14:15:00,103.0,103.08,102.94,102.995,850218496.0
2006-07-20 14:30:00,102.995,103.13,102.995,103.062,1103494717.0
2006-07-20 14:45:00,103.065,103.08,102.95,102.99,1423614915.0
2006-07-20 15:00:00,103.0,103.005,102.908,102.95,1190781415.0
2006-07-20 15:15:00,102.945,103.035,102.902,103.02,1199954617.0
2006-07-20 15:30:00,103.015,103.085,102.955,103.07,1120615437.0
2006-07-20 15:45:00,103.07,103.07,102.96,103.033,1331117553.0
2006-07-20 16:00:00,103.035,103.075,102.831,102.922,778788812.0
2006-07-20 16:15:00,102.93,103.08,102.905,103.057,781025837.0
2006-07-20 16:30:00,103.045,103.12,102.987,103.065,1594549483.0
2006-07-20 16:45:00,103.07,103.085,102.915,102.96,1437232878.0
2006-07-20 17:00:00,102.955,102.999,102.904,102.95,1430590908.0
2006-07-20 17:15:00,102.955,103.07,102.895,103.032,1013117975.0
2006-07-20 17:30:00,103.04,103.065,102.915,102.975,875380660.0
2006-07-20 17:45:00,102.963,103.06,102.94,102.967,1167631387.0
2006-07-20 18:00:00,102.97,103.03,102.815,102.957,970106172.0
2006-07-20 18:15:00,102.96,103.055,102.924,102.983,1062701351.0
2006-07-20 18:30:00,102.98,103.07,102.96,103.06,1207582898.0
2006-07-20 18:45:00,103.06,103.09,102.995,103.09,991324934.0
2006-07-20 19:00:00,103.09,103.175,103.047,103.17,1230325828.0
2006-07-20 19:15:00,103.165,103.27,103.089,103.125,1352353395.0
2006-07-20 19:30:00,103.13,103.225,103.085,103.225,1387930616.0
2006-07-20 19:45:00,103.23,103.247,103.16,103.19,1082075172.0
2006-07-20 20:00:00,103.18,103.225,103.055,103.185,1155405401.0
2006-07-20 20:15:00,103.185,103.495,103.17,103.205,766010428.0
2006-07-20 20:30:00,103.21,103.23,103.068,103.135,814589595.0
2006-07-20 20:45:00,103.13,103.265,103.11,103.26,1199160609.0
2006-07-20 21:00:00,103.258,103.258,103.14,103.14,875653971.0
2006-07-20 21:15:00,103.14,103.204,103.137,103.195,998085421.0
2006-07-20 21:30:00,103.188,103.21,103.105,103.155,1459681848.0
2006-07-20 21:45:00,103.143,103.196,103.1,103.19,1208557383.0
2006-07-20 22:00:00,103.19,103.245,103.105,103.17,1044423716.0
2006-07-20 22:15:00,103.165,103.175,103.13,103.15,1244370029.0
2006-07-20 22:30:00,103.142,103.175,103.105,103.16,1339466425.0
2006-07-20 22:45:00,103.16,103.315,103.135,103.305,1104178246.0
2006-07-20 23:00:00,103.293,103.3,103.245,103.3,125756224.0
2006-07-20 23:15:00,103.3,103.321,103.275,103.275,333185686.0
2006-07-20 23:30:00,103.275,103.328,103.23,103.32,1881297637.0
2006-07-20 23:45:00,103.313,103.325,103.233,103.243,1974233394.0
2006-07-21 00:00:00,103.24,103.275,103.22,103.233,1148267478.0
2006-07-21 00:15:00,103.23,103.252,103.203,103.203,1199758886.0
2006-07-21 00:30:00,103.2,103.215,103.175,103.21,1176720172.0
2006-07-21 00:45:00,103.21,103.238,103.175,103.19,1196135143.0
2006-07-21 01:00:00,103.185,103.19,103.131,103.19,1053067940.0
2006-07-21 01:15:00,103.182,103.198,103.1,103.115,1119208794.0
2006-07-21 01:30:00,103.125,103.18,103.073,103.153,1003621243.0
2006-07-21 01:45:00,103.15,103.171,103.093,103.125,1190539631.0
2006-07-21 02:00:00,103.135,103.17,103.103,103.14,1127740769.0
2006-07-21 02:15:00,103.14,103.156,103.115,103.132,1376088079.0
2006-07-21 02:30:00,103.14,103.149,103.07,103.075,1217476929.0
2006-07-21 02:45:00,103.08,103.1,103.016,103.05,1080756291.0
2006-07-21 03:00:00,103.05,103.075,103.02,103.063,1207131262.0
2006-07-21 03:15:00,103.075,103.095,103.035,103.078,1383505069.0
2006-07-21 03:30:00,103.085,103.095,103.06,103.07,1000552071.0
2006-07-21 03:45:00,103.07,103.09,103.015,103.058,853848569.0
2006-07-21 04:00:00,103.06,103.079,103.005,103.06,1202058714.0
2006-07-21 04:15:00,103.065,103.12,103.045,103.1,810231787.0
2006-07-21 04:30:00,103.095,103.12,103.02,103.045,742471620.0
2006-07-21 04:45:00,103.045,103.083,103.04,103.08,588271010.0
2006-07-21 05:00:00,103.09,103.106,103.039,103.09,1053686396.0
2006-07-21 05:15:00,103.085,103.097,103.034,103.06,1351706054.0
2006-07-21 05:30:00,103.055,103.06,103.01,103.033,1337449559.0
2006-07-21 05:45:00,103.04,103.07,103.02,103.07,1235209564.0
2006-07-21 06:00:00,103.07,103.088,103.005,103.05,986504458.0
2006-07-21 06:15:00,103.05,103.06,103.005,103.03,1204771349.0
2006-07-21 06:30:00,103.033,103.062,102.995,103.04,1063004323.0
2006-07-21 06:45:00,103.037,103.055,102.975,103.05,989015085.0
2006-07-21 07:00:00,103.047,103.075,103.025,103.063,1138800834.0
2006-07-21 07:15:00,103.075,103.075,102.972,103.01,872194913.0
2006-07-21 07:30:00,103.002,103.07,102.975,103.045,1021582652.0
2006-07-21 07:45:00,103.04,103.085,103.018,103.055,1435503368.0
2006-07-21 08:00:00,103.06,103.1,103.01,103.09,1448397630.0
2006-07-21 08:15:00,103.085,103.105,103.008,103.035,1564150274.0
2006-07-21 08:30:00,103.047,103.05,102.966,103.01,716822950.0
2006-07-21 08:45:00,103.002,103.12,102.979,103.075,792818693.0
2006-07-21 09:00:00,103.073,103.09,103.001,103.03,1345440961.0
2006-07-21 09:15:00,103.03,103.23,102.932,103.085,1136681036.0
2006-07-21 09:30:00,103.09,103.13,102.84,102.905,1178814267.0
2006-07-21 09:45:00,102.91,102.94,102.821,102.89,1217007646.0
2006-07-21 10:00:00,102.88,102.88,102.684,102.725,1417317321.0
2006-07-21 10:15:00,102.722,102.96,102.688,102.945,1110743167.0
2006-07-21 10:30:00,102.945,102.945,102.785,102.88,837146434.0
2006-07-21 10:45:00,102.88,103.025,102.755,102.755,1461424467.0
2006-07-21 11:00:00,102.8,102.97,102.77,102.97,1345857140.0
2006-07-21 11:15:00,102.965,103.014,102.8,102.87,920976893.0
2006-07-21 11:30:00,102.873,102.915,102.855,102.89,1177752556.0
2006-07-21 11:45:00,102.89,103.035,102.85,102.93,879651205.0
2006-07-21 12:00:00,102.935,103.105,102.935,103.06,1027459885.0
2006-07-21 12:15:00,103.015,103.08,102.86,102.87,918944158.0
2006-07-21 12:30:00,102.86,102.88,102.73,102.77,1528170446.0
2006-07-21 12:45:00,102.76,102.878,102.759,102.825,1249344816.0
2006-07-21 13:00:00,102.83,102.83,102.33,102.505,1111643928.0
2006-07-21 13:15:00,102.52,102.53,102.343,102.355,1104785016.0
2006-07-21 13:30:00,102.355,102.375,102.283,102.347,786234350.0
2006-07-21 13:45:00,102.345,102.39,102.278,102.303,1197972324.0
2006-07-21 14:00:00,102.28,102.437,102.235,102.4,1155711910.0
2006-07-21 14:15:00,102.398,102.515,102.275,102.32,1477137404.0
2006-07-21 14:30:00,102.317,102.34,102.173,102.2,1442414489.0
2006-07-21 14:45:00,102.195,102.22,102.027,102.12,1194216064.0
2006-07-21 15:00:00,102.13,102.25,102.057,102.205,1227725175.0
2006-07-21 15:15:00,102.205,102.24,101.905,101.965,1258919948.0
2006-07-21 15:30:00,101.98,102.11,101.835,102.025,867847913.0
2006-07-21 15:45:00,102.02,102.038,101.855,101.97,1517143523.0
2006-07-21 16:00:00,101.96,102.06,101.925,101.955,1117682741.0
2006-07-21 16:15:00,101.96,102.05,101.913,102.03,1065535846.0
2006-07-21 16:30:00,101.975,102.06,101.975,102.02,1255899661.0
2006-07-21 16:45:00,102.025,102.03,101.96,102.005,1289927560.0
2006-07-21 17:00:00,102.005,102.123,102.0,102.045,1258923822.0
2006-07-21 17:15:00,102.04,102.11,102.005,102.025,1125521006.0
2006-07-21 17:30:00,102.03,102.225,102.0,102.217,1348083653.0
2006-07-21 17:45:00,102.22,102.25,102.161,102.25,1746303033.0
2006-07-21 18:00:00,102.255,102.315,102.203,102.203,929918288.0
2006-07-21 18:15:00,102.205,102.254,102.17,102.175,1264533330.0
2006-07-21 18:30:00,102.175,102.292,102.16,102.25,1060926462.0
2006-07-21 18:45:00,102.24,102.258,102.143,102.155,1053760630.0
2006-07-21 19:00:00,102.15,102.25,102.14,102.235,1470464784.0
2006-07-21 19:15:00,102.237,102.237,102.16,102.21,1065449949.0
2006-07-21 19:30:00,102.2,102.208,102.135,102.163,1390965431.0
2006-07-21 19:45:00,102.165,102.2,102.107,102.135,749722155.0
2006-07-21 20:00:00,102.145,102.148,102.045,102.13,1206307835.0
2006-07-21 20:15:00,102.133,102.15,102.04,102.115,1009097575.0
2006-07-21 20:30:00,102.105,102.12,102.055,102.072,1109125306.0
2006-07-21 20:45:00,102.08,102.125,102.055,102.065,1081885450.0
2006-07-21 21:00:00,102.07,102.09,102.015,102.08,1172379330.0
2006-07-21 21:15:00,102.08,102.1,102.055,102.06,1170227474.0
2006-07-21 21:30:00,102.063,102.083,102.019,102.02,1204487874.0
2006-07-21 21:45:00,102.023,102.052,102.0,102.01,1160392765.0
2006-07-21 22:00:00,102.013,102.054,101.974,102.003,1991142329.0
2006-07-21 22:15:00,102.01,102.065,101.975,102.035,1909811909.0
2006-07-21 22:30:00,102.035,102.06,102.0,102.03,2063433297.0
2006-07-21 22:45:00,102.035,102.092,101.982,102.063,2097648570.0
2006-07-24 01:00:00,102.067,102.113,102.03,102.06,757802099.0
2006-07-24 01:15:00,102.065,102.095,102.025,102.073,920749087.0
2006-07-24 01:30:00,102.07,102.096,102.0,102.07,1485521019.0
2006-07-24 01:45:00,102.07,102.155,102.07,102.14,1158306543.0
2006-07-24 02:00:00,102.14,102.25,102.12,102.19,1188762955.0
2006-07-24 02:15:00,102.19,102.25,102.185,102.23,1451390884.0
2006-07-24 02:30:00,102.233,102.315,102.21,102.305,941522765.0
2006-07-24 02:45:00,102.3,102.393,102.28,102.33,1240726451.0
2006-07-24 03:00:00,102.328,102.34,102.255,102.3,933378944.0
2006-07-24 03:15:00,102.3,102.46,102.283,102.415,948318702.0
2006-07-24 03:30:00,102.408,102.432,102.375,102.385,1288488485.0
2006-07-24 03:45:00,102.373,102.41,102.34,102.38,1295868966.0
2006-07-24 04:00:00,102.38,102.41,102.32,102.32,1119301841.0
2006-07-24 04:15:00,102.32,102.41,102.3,102.38,1043752310.0
2006-07-24 04:30:00,102.372,102.38,102.3,102.33,754148230.0
2006-07-24 04:45:00,102.32,102.345,102.29,102.34,546573485.0
2006-07-24 05:00:00,102.333,102.395,102.287,102.375,2140643313.0
2006-07-24 05:15:00,102.37,102.41,102.335,102.365,2096344311.0
2006-07-24 05:30:00,102.365,102.373,102.285,102.34,1890237542.0
2006-07-24 05:45:00,102.333,102.35,102.27,102.313,2017768519.0
2006-07-24 06:00:00,102.31,102.335,102.263,102.263,1185755093.0
2006-07-24 06:15:00,102.26,102.273,102.208,102.243,1238044959.0
2006-07-24 06:30:00,102.24,102.291,102.23,102.28,1144713659.0
2006-07-24 06:45:00,102.28,102.296,102.232,102.27,1113965392.0
2006-07-24 07:00:00,102.265,102.35,102.26,102.31,1096777533.0
2006-07-24 07:15:00,102.302,102.32,102.24,102.265,1131686921.0
2006-07-24 07:30:00,102.275,102.356,102.255,102.303,1004212538.0
2006-07-24 07:45:00,102.3,102.343,102.135,102.135,1189645216.0
2006-07-24 08:00:00,102.125,102.26,102.125,102.225,741424706.0
2006-07-24 08:15:00,102.223,102.273,102.155,102.24,1379831638.0
2006-07-24 08:30:00,102.25,102.31,102.213,102.297,1058124036.0
2006-07-24 08:45:00,102.295,102.314,102.235,102.31,1479712947.0
2006-07-24 09:00:00,102.315,102.315,102.22,102.27,1063326291.0
2006-07-24 09:15:00,102.273,102.322,102.16,102.265,1050148517.0
2006-07-24 09:30:00,102.265,102.325,102.235,102.255,1235290990.0
2006-07-24 09:45:00,102.253,102.27,102.13,102.155,955670885.0
2006-07-24 10:00:00,102.15,102.25,102.12,102.23,1733925078.0
2006-07-24 10:15:00,102.227,102.29,102.193,102.28,1374210202.0
2006-07-24 10:30:00,102.275,102.286,102.169,102.17,1102210859.0
2006-07-24 10:45:00,102.175,102.252,102.151,102.175,1191909824.0
2006-07-24 11:00:00,102.175,102.21,102.11,102.175,1280698134.0
2006-07-24 11:15:00,102.17,102.17,102.048,102.095,1266398631.0
2006-07-24 11:30:00,102.15,102.283,102.146,102.22,1054710703.0
2006-07-24 11:45:00,102.215,102.3,102.155,102.27,1098370099.0
2006-07-24 12:00:00,102.28,102.3,102.151,102.19,1523884956.0
2006-07-24 12:15:00,102.195,102.28,102.165,102.25,876370751.0
2006-07-24 12:30:00,102.235,102.335,102.199,102.265,1225272399.0
2006-07-24 12:45:00,102.265,102.345,102.208,102.27,1203226459.0
2006-07-24 13:00:00,102.26,102.303,102.225,102.255,1198885184.0
2006-07-24 13:15:00,102.26,102.285,102.175,102.187,1447149268.0
2006-07-24 13:30:00,102.19,102.224,102.13,102.178,1415560006.0
2006-07-24 13:45:00,102.18,102.21,102.11,102.11,1185132960.0
2006-07-24 14:00:00,102.133,102.25,102.115,102.195,1224353164.0
2006-07-24 14:15:00,102.19,102.315,102.19,102.265,781909904.0
2006-07-24 14:30:00,102.265,102.275,101.855,101.9,1103988026.0
2006-07-24 14:45:00,101.885,101.952,101.843,101.88,1058079581.0
2006-07-24 15:00:00,101.875,101.9,101.795,101.85,1270125957.0
2006-07-24 15:15:00,101.86,101.905,101.797,101.87,1547179522.0
2006-07-24 15:30:00,101.88,102.07,101.865,101.925,914632942.0
2006-07-24 15:45:00,101.97,101.97,101.87,101.925,1012278289.0
2006-07-24 16:00:00,101.92,102.025,101.885,102.01,880727015.0
2006-07-24 16:15:00,102.01,102.095,101.965,102.063,1153865439.0
2006-07-24 16:30:00,102.06,102.09,102.0,102.045,916507917.0
2006-07-24 16:45:00,102.04,102.085,101.992,102.05,1342082668.0
2006-07-24 17:00:00,102.005,102.09,102.0,102.04,1360201252.0
2006-07-24 17:15:00,102.04,102.152,102.023,102.115,861325988.0
2006-07-24 17:30:00,102.115,102.145,102.055,102.132,1139570682.0
2006-07-24 17:45:00,102.13,102.176,102.1,102.165,1470605394.0
2006-07-24 18:00:00,102.17,102.17,102.065,102.12,1226983794.0
2006-07-24 18:15:00,102.115,102.205,102.067,102.18,1184908732.0
2006-07-24 18:30:00,102.175,102.19,102.115,102.17,1173733274.0
2006-07-24 18:45:00,102.17,102.205,102.145,102.203,1366100833.0
2006-07-24 19:00:00,102.205,102.29,102.19,102.262,807099657.0
2006-07-24 19:15:00,102.27,102.345,102.238,102.287,704893174.0
2006-07-24 19:30:00,102.275,102.36,102.247,102.285,1580027814.0
2006-07-24 19:45:00,102.29,102.37,102.225,102.37,1466981210.0
2006-07-24 20:00:00,102.365,102.428,102.293,102.35,1436584325.0
2006-07-24 20:15:00,102.355,102.401,102.32,102.372,1037742989.0
2006-07-24 20:30:00,102.38,102.411,102.325,102.405,864354883.0
2006-07-24 20:45:00,102.393,102.415,102.325,102.347,1148143557.0
2006-07-24 21:00:00,102.35,102.465,102.287,102.327,986444199.0
2006-07-24 21:15:00,102.33,102.398,102.285,102.353,1075825231.0
2006-07-24 21:30:00,102.35,102.36,102.315,102.36,1186935379.0
2006-07-24 21:45:00,102.36,102.385,102.295,102.31,965455294.0
2006-07-24 22:00:00,102.31,102.33,102.27,102.31,1205210025.0
2006-07-24 22:15:00,102.303,102.303,102.2,102.255,1337711975.0
2006-07-24 22:30:00,102.26,102.262,102.21,102.235,1378235688.0
2006-07-24 22:45:00,102.24,102.275,102.18,102.23,1029936146.0
2006-07-24 23:00:00,102.22,102.23,102.22,102.222,127792531.0
2006-07-24 23:15:00,102.23,102.325,102.23,102.305,78999792.0
2006-07-24 23:30:00,102.31,102.45,102.298,102.405,719800424.0
2006-07-24 23:45:00,102.4,102.435,102.253,102.3,1195314689.0
2006-07-25 00:00:00,102.298,102.303,102.16,102.22,850351194.0
2006-07-25 00:15:00,102.22,102.275,102.205,102.225,992213345.0
2006-07-25 00:30:00,102.218,102.22,102.137,102.165,1390724336.0
2006-07-25 00:45:00,102.153,102.19,102.08,102.18,1225334250.0
2006-07-25 01:00:00,102.18,102.226,102.14,102.19,1027958816.0
2006-07-25 01:15:00,102.185,102.23,102.133,102.21,1223338822.0
2006-07-25 01:30:00,102.202,102.261,102.202,102.25,1369503762.0
2006-07-25 01:45:00,102.25,102.25,102.18,102.2,1121407811.0
2006-07-25 02:00:00,102.2,102.302,102.16,102.26,1104943879.0
2006-07-25 02:15:00,102.26,102.365,102.25,102.292,1398171563.0
2006-07-25 02:30:00,102.3,102.3,102.195,102.235,1242236625.0
2006-07-25 02:45:00,102.24,102.241,102.157,102.2,1052425080.0
2006-07-25 03:00:00,102.2,102.22,102.135,102.213,1209858632.0
2006-07-25 03:15:00,102.225,102.31,102.215,102.258,1361770133.0
2006-07-25 03:30:00,102.265,102.29,102.225,102.28,1013615416.0
2006-07-25 03:45:00,102.28,102.3,102.215,102.278,870819300.0
2006-07-25 04:00:00,102.28,102.291,102.205,102.26,1151833154.0
2006-07-25 04:15:00,102.265,102.29,102.24,102.29,724155326.0
2006-07-25 04:30:00,102.285,102.286,102.205,102.257,385628175.0
2006-07-25 04:45:00,102.26,102.27,102.195,102.25,1185794629.0
2006-07-25 05:00:00,102.26,102.29,102.167,102.23,1008618048.0
2006-07-25 05:15:00,102.225,102.246,102.19,102.24,1369142714.0
2006-07-25 05:30:00,102.235,102.274,102.17,102.193,1365422322.0
2006-07-25 05:45:00,102.2,102.229,102.17,102.19,1171682036.0
2006-07-25 06:00:00,102.19,102.205,102.112,102.16,980380203.0
2006-07-25 06:15:00,102.16,102.185,102.114,102.14,1204244493.0
2006-07-25 06:30:00,102.143,102.205,102.082,102.14,1090088785.0
2006-07-25 06:45:00,102.137,102.215,102.12,102.19,980689856.0
2006-07-25 07:00:00,102.187,102.26,102.168,102.213,1162048886.0
2006-07-25 07:15:00,102.225,102.23,102.131,102.22,887745052.0
2006-07-25 07:30:00,102.212,102.237,102.132,102.235,1080044367.0
2006-07-25 07:45:00,102.23,102.35,102.2,102.325,1435545480.0
2006-07-25 08:00:00,102.33,102.33,102.25,102.32,1464636573.0
2006-07-25 08:15:00,102.315,102.46,102.25,102.405,1564124259.0
2006-07-25 08:30:00,102.417,102.47,102.365,102.44,703660654.0
2006-07-25 08:45:00,102.432,102.45,102.286,102.345,809381134.0
2006-07-25 09:00:00,102.343,102.452,102.335,102.42,1322850631.0
2006-07-25 09:15:00,102.42,102.42,102.295,102.345,1176097228.0
2006-07-25 09:30:00,102.35,102.44,102.324,102.395,1173480326.0
2006-07-25 09:45:00,102.4,102.48,102.374,102.45,1235141968.0
2006-07-25 10:00:00,102.445,102.45,102.31,102.39,1470742180.0
2006-07-25 10:15:00,102.392,102.46,102.335,102.445,1145132176.0
2006-07-25 10:30:00,102.445,102.466,102.375,102.45,860757697.0
2006-07-25 10:45:00,102.45,102.46,102.285,102.285,1343476410.0
2006-07-25 11:00:00,102.34,102.365,102.276,102.29,1316377616.0
2006-07-25 11:15:00,102.285,102.33,102.255,102.29,815703303.0
2006-07-25 11:30:00,102.293,102.348,102.285,102.33,1103866871.0
2006-07-25 11:45:00,102.33,102.39,102.268,102.36,874057436.0
2006-07-25 12:00:00,102.365,102.48,102.362,102.48,1005389201.0
2006-07-25 12:15:00,102.435,102.505,102.42,102.45,918138071.0
2006-07-25 12:30:00,102.44,102.475,102.401,102.46,1547885185.0
2006-07-25 12:45:00,102.45,102.469,102.374,102.435,1289842140.0
2006-07-25 13:00:00,102.44,102.495,102.405,102.405,1059090882.0
2006-07-25 13:15:00,102.42,102.442,102.375,102.435,1130742192.0
2006-07-25 13:30:00,102.435,102.47,102.392,102.4,787700590.0
2006-07-25 13:45:00,102.405,102.425,102.308,102.343,1234128122.0
2006-07-25 14:00:00,102.32,102.445,102.315,102.36,1195233839.0
2006-07-25 14:15:00,102.358,102.39,102.205,102.24,1418283107.0
2006-07-25 14:30:00,102.237,102.247,102.14,102.21,1446059395.0
2006-07-25 14:45:00,102.205,102.24,102.17,102.21,1188547556.0
2006-07-25 15:00:00,102.22,102.34,102.21,102.325,1197299435.0
2006-07-25 15:15:00,102.325,102.41,102.283,102.345,1244308538.0
2006-07-25 15:30:00,102.36,102.38,102.285,102.325,884969167.0
2006-07-25 15:45:00,102.32,102.355,102.225,102.27,1519583380.0
2006-07-25 16:00:00,102.26,102.405,102.18,102.375,1078945155.0
2006-07-25 16:15:00,102.38,102.45,102.321,102.45,1067693036.0
2006-07-25 16:30:00,102.395,102.48,102.395,102.44,1275556649.0
2006-07-25 16:45:00,102.445,102.475,102.405,102.435,1235995342.0
2006-07-25 17:00:00,102.425,102.53,102.337,102.515,1233142358.0
2006-07-25 17:15:00,102.51,102.55,102.42,102.525,1095841650.0
2006-07-25 17:30:00,102.53,102.625,102.51,102.617,1343752839.0
2006-07-25 17:45:00,102.63,102.785,102.56,102.71,1748516187.0
2006-07-25 18:00:00,102.715,102.75,102.565,102.653,935357417.0
2006-07-25 18:15:00,102.655,102.715,102.607,102.635,1238042649.0
2006-07-25 18:30:00,102.635,102.715,102.623,102.693,1091141594.0
2006-07-25 18:45:00,102.69,102.735,102.683,102.705,1025899596.0
2006-07-25 19:00:00,102.7,102.78,102.665,102.725,1487477806.0
2006-07-25 19:15:00,102.727,102.749,102.67,102.7,1055354590.0
2006-07-25 19:30:00,102.69,102.798,102.69,102.783,1388544655.0
2006-07-25 19:45:00,102.785,102.805,102.68,102.695,734967291.0
2006-07-25 20:00:00,102.705,102.72,102.625,102.67,1154960805.0
2006-07-25 20:15:00,102.673,102.695,102.605,102.675,1004855301.0
2006-07-25 20:30:00,102.665,102.67,102.6,102.642,1122429384.0
2006-07-25 20:45:00,102.65,102.67,102.52,102.555,1113801721.0
2006-07-25 21:00:00,102.56,102.63,102.547,102.6,1152374454.0
2006-07-25 21:15:00,102.6,102.62,102.565,102.59,1074673944.0
2006-07-25 21:30:00,102.593,102.626,102.57,102.6,1206956346.0
2006-07-25 21:45:00,102.603,102.71,102.59,102.66,1171986519.0
2006-07-25 22:00:00,102.663,102.68,102.61,102.653,1977985118.0
2006-07-25 22:15:00,102.66,102.66,102.58,102.615,1838855755.0
2006-07-25 22:30:00,102.615,102.63,102.568,102.62,2055748601.0
2006-07-25 22:45:00,102.625,102.703,102.589,102.663,2113282637.0
2006-07-25 23:00:00,102.67,102.67,102.66,102.665,57287123.0
2006-07-25 23:15:00,102.665,102.665,102.57,102.572,288362682.0
2006-07-25 23:30:00,102.58,102.582,102.533,102.56,1045576956.0
2006-07-25 23:45:00,102.56,102.603,102.525,102.57,1088225579.0
2006-07-26 00:00:00,102.57,102.626,102.53,102.583,1287557122.0
2006-07-26 00:15:00,102.595,102.595,102.485,102.528,1279821432.0
2006-07-26 00:30:00,102.535,102.58,102.525,102.58,944264659.0
2006-07-26 00:45:00,102.58,102.641,102.578,102.638,907954138.0
2006-07-26 01:00:00,102.64,102.711,102.58,102.63,1178605441.0
2006-07-26 01:15:00,102.625,102.669,102.598,102.623,946906428.0
2006-07-26 01:30:00,102.62,102.645,102.6,102.62,1450906694.0
2006-07-26 01:45:00,102.62,102.65,102.56,102.56,1161395237.0
2006-07-26 02:00:00,102.56,102.58,102.52,102.57,1154202148.0
2006-07-26 02:15:00,102.57,102.597,102.49,102.52,1449805022.0
2006-07-26 02:30:00,102.523,102.533,102.45,102.505,882695314.0
2006-07-26 02:45:00,102.5,102.533,102.45,102.52,1164009838.0
2006-07-26 03:00:00,102.518,102.545,102.482,102.54,885636290.0
2006-07-26 03:15:00,102.54,102.565,102.517,102.545,959822845.0
2006-07-26 03:30:00,102.538,102.54,102.455,102.475,1213463925.0
2006-07-26 03:45:00,102.463,102.48,102.365,102.42,1260398135.0
2006-07-26 04:00:00,102.42,102.437,102.38,102.39,1114068236.0
2006-07-26 04:15:00,102.39,102.44,102.37,102.44,940094114.0
2006-07-26 04:30:00,102.432,102.455,102.389,102.44,713878022.0
2006-07-26 04:45:00,102.41,102.483,102.41,102.45,721119774.0
2006-07-26 05:00:00,102.443,102.506,102.394,102.495,2104781686.0
2006-07-26 05:15:00,102.49,102.52,102.445,102.475,2003252569.0
2006-07-26 05:30:00,102.475,102.491,102.406,102.46,1855766196.0
2006-07-26 05:45:00,102.453,102.573,102.41,102.573,1952315326.0
2006-07-26 06:00:00,102.57,102.613,102.535,102.573,1142329629.0
2006-07-26 06:15:00,102.57,102.586,102.548,102.553,1233682876.0
2006-07-26 06:30:00,102.55,102.57,102.475,102.54,1050511135.0
2006-07-26 06:45:00,102.54,102.59,102.495,102.59,1150134306.0
2006-07-26 07:00:00,102.585,102.595,102.487,102.55,1107416678.0
2006-07-26 07:15:00,102.542,102.567,102.537,102.545,1136010818.0
2006-07-26 07:30:00,102.555,102.585,102.51,102.543,1019334679.0
2006-07-26 07:45:00,102.54,102.6,102.505,102.575,1035740574.0
2006-07-26 08:00:00,102.565,102.649,102.55,102.605,740262458.0
2006-07-26 08:15:00,102.603,102.618,102.485,102.52,1417927577.0
2006-07-26 08:30:00,102.53,102.582,102.475,102.497,1080151358.0
2006-07-26 08:45:00,102.495,102.583,102.435,102.56,1460441997.0
2006-07-26 09:00:00,102.565,102.595,102.47,102.5,1018499190.0
2006-07-26 09:15:00,102.503,102.65,102.482,102.505,1086431056.0
2006-07-26 09:30:00,102.505,102.574,102.48,102.535,1233480247.0
2006-07-26 09:45:00,102.533,102.55,102.445,102.445,936903808.0
2006-07-26 10:00:00,102.44,102.485,102.338,102.36,1784700152.0
2006-07-26 10:15:00,102.357,102.385,102.25,102.37,1336984959.0
2006-07-26 10:30:00,102.365,102.4,102.31,102.35,1110782930.0
2006-07-26 10:45:00,102.365,102.619,102.36,102.535,1232480410.0
2006-07-26 11:00:00,102.535,102.613,102.51,102.585,1221718895.0
2006-07-26 11:15:00,102.58,102.625,102.52,102.545,1266571690.0
2006-07-26 11:30:00,102.6,102.875,102.6,102.77,1073247390.0
2006-07-26 11:45:00,102.765,102.829,102.67,102.69,1066620954.0
2006-07-26 12:00:00,102.7,102.78,102.67,102.67,1491566482.0
2006-07-26 12:15:00,102.675,102.76,102.648,102.69,874529455.0
2006-07-26 12:30:00,102.675,102.694,102.595,102.635,1259029448.0
2006-07-26 12:45:00,102.635,102.65,102.52,102.55,1191269933.0
2006-07-26 13:00:00,102.54,102.615,102.528,102.585,1167529653.0
2006-07-26 13:15:00,102.59,102.65,102.556,102.597,1472314785.0
2006-07-26 13:30:00,102.6,102.631,102.552,102.588,1428168862.0
2006-07-26 13:45:00,102.59,102.622,102.523,102.58,1201108008.0
2006-07-26 14:00:00,102.603,102.735,102.583,102.655,1234467489.0
2006-07-26 14:15:00,102.665,102.68,102.535,102.535,774661023.0
2006-07-26 14:30:00,102.535,102.565,102.5,102.54,1130332564.0
2006-07-26 14:45:00,102.525,102.642,102.515,102.64,1068676709.0
2006-07-26 15:00:00,102.635,102.66,102.593,102.62,1286853733.0
2006-07-26 15:15:00,102.63,102.635,102.54,102.59,1512967125.0
2006-07-26 15:30:00,102.6,102.63,102.55,102.59,896825844.0
2006-07-26 15:45:00,102.6,102.625,102.47,102.475,921070062.0
2006-07-26 16:00:00,102.47,102.545,102.435,102.49,893897935.0
2006-07-26 16:15:00,102.49,102.59,102.46,102.543,1111987731.0
2006-07-26 16:30:00,102.54,102.61,102.43,102.44,816510602.0
2006-07-26 16:45:00,102.445,102.51,102.405,102.46,1287016740.0
2006-07-26 17:00:00,102.405,102.537,102.405,102.52,1319213757.0
2006-07-26 17:15:00,102.52,102.77,102.498,102.745,865100715.0
2006-07-26 17:30:00,102.745,102.77,102.689,102.732,1166306712.0
2006-07-26 17:45:00,102.73,102.76,102.625,102.675,1476265157.0
2006-07-26 18:00:00,102.68,102.69,102.565,102.68,1257519190.0
2006-07-26 18:15:00,102.675,102.679,102.58,102.58,1169785439.0
2006-07-26 18:30:00,102.575,102.688,102.57,102.66,1197404778.0
2006-07-26 18:45:00,102.66,102.66,102.543,102.593,1315471240.0
2006-07-26 19:00:00,102.595,102.645,102.539,102.562,795410251.0
2006-07-26 19:15:00,102.57,102.615,102.539,102.567,723171290.0
2006-07-26 19:30:00,102.555,102.58,102.455,102.515,1573970535.0
2006-07-26 19:45:00,102.52,102.527,102.44,102.49,1432389162.0
2006-07-26 20:00:00,102.485,102.485,102.389,102.44,1439226407.0
2006-07-26 20:15:00,102.445,102.465,102.233,102.302,1052039312.0
2006-07-26 20:30:00,102.31,102.33,102.17,102.245,867990070.0
2006-07-26 20:45:00,102.233,102.295,102.215,102.287,1123072370.0
2006-07-26 21:00:00,102.29,102.367,102.23,102.367,985263846.0
2006-07-26 21:15:00,102.37,102.54,102.315,102.503,1100280428.0
2006-07-26 21:30:00,102.5,102.542,102.46,102.54,1196651507.0
2006-07-26 21:45:00,102.54,102.55,102.424,102.48,992545540.0
2006-07-26 22:00:00,102.48,102.48,102.297,102.36,1175444077.0
2006-07-26 22:15:00,102.353,102.42,102.31,102.375,1389880489.0
2006-07-26 22:30:00,102.38,102.465,102.38,102.405,1396697028.0
2006-07-26 22:45:00,102.41,102.44,102.35,102.42,1010723325.0
2006-07-26 23:00:00,102.41,102.42,102.41,102.412,143095948.0
2006-07-26 23:30:00,102.415,102.44,102.352,102.355,554759264.0
2006-07-26 23:45:00,102.35,102.53,102.35,102.47,1165285928.0
2006-07-27 00:00:00,102.468,102.51,102.385,102.39,854412706.0
2006-07-27 00:15:00,102.39,102.421,102.363,102.395,919659397.0
2006-07-27 00:30:00,102.388,102.43,102.345,102.405,1351204867.0
2006-07-27 00:45:00,102.393,102.42,102.345,102.37,1179913149.0
2006-07-27 01:00:00,102.37,102.384,102.32,102.38,1071790736.0
2006-07-27 01:15:00,102.375,102.397,102.315,102.34,1053406166.0
2006-07-27 01:30:00,102.332,102.35,102.303,102.31,1348548400.0
2006-07-27 01:45:00,102.31,102.377,102.29,102.37,1068042575.0
2006-07-27 02:00:00,102.37,102.452,102.34,102.41,1059345518.0
2006-07-27 02:15:00,102.41,102.41,102.31,102.352,1356476888.0
2006-07-27 02:30:00,102.36,102.485,102.3,102.485,1043941916.0
2006-07-27 02:45:00,102.49,102.49,102.335,102.42,1060198341.0
2006-07-27 03:00:00,102.42,102.485,102.374,102.463,1169307734.0
2006-07-27 03:15:00,102.475,102.635,102.435,102.568,1314804361.0
2006-07-27 03:30:00,102.575,102.575,102.492,102.53,900547281.0
2006-07-27 03:45:00,102.53,102.53,102.461,102.478,828981174.0
2006-07-27 04:00:00,102.48,102.52,102.412,102.49,1130455591.0
2006-07-27 04:15:00,102.495,102.513,102.4,102.443,851885066.0
2006-07-27 04:30:00,102.44,102.473,102.419,102.43,1130147931.0
2006-07-27 04:45:00,102.43,102.515,102.43,102.51,1130356294.0
2006-07-27 05:00:00,102.52,102.52,102.4,102.45,867732075.0
2006-07-27 05:15:00,102.445,102.48,102.395,102.42,1434442699.0
2006-07-27 05:30:00,102.415,102.43,102.37,102.413,1336767956.0
2006-07-27 05:45:00,102.42,102.425,102.378,102.4,1181419898.0
2006-07-27 06:00:00,102.4,102.406,102.285,102.37,1013367676.0
2006-07-27 06:15:00,102.37,102.425,102.337,102.41,1246227986.0
2006-07-27 06:30:00,102.413,102.45,102.365,102.42,1115817995.0
2006-07-27 06:45:00,102.427,102.457,102.362,102.42,1005385272.0
2006-07-27 07:00:00,102.417,102.455,102.385,102.393,1122078592.0
2006-07-27 07:15:00,102.405,102.41,102.325,102.41,894289165.0
2006-07-27 07:30:00,102.402,102.414,102.307,102.355,1023008187.0
2006-07-27 07:45:00,102.35,102.385,102.239,102.245,1430362446.0
2006-07-27 08:00:00,102.25,102.3,102.145,102.27,1409577948.0
2006-07-27 08:15:00,102.265,102.296,102.188,102.245,1509854008.0
2006-07-27 08:30:00,102.257,102.31,102.218,102.23,724352546.0
2006-07-27 08:45:00,102.222,102.33,102.202,102.275,809839214.0
2006-07-27 09:00:00,102.273,102.38,102.205,102.36,1356013822.0
2006-07-27 09:15:00,102.36,102.36,102.244,102.285,1220364908.0
2006-07-27 09:30:00,102.29,102.372,102.252,102.305,1167458805.0
2006-07-27 09:45:00,102.31,102.332,102.248,102.275,1297145671.0
2006-07-27 10:00:00,102.275,102.29,102.185,102.27,1498099994.0
2006-07-27 10:15:00,102.272,102.3,102.145,102.185,1097309833.0
2006-07-27 10:30:00,102.185,102.21,102.08,102.08,877094546.0
2006-07-27 10:45:00,102.08,102.185,101.955,101.955,1262272832.0
2006-07-27 11:00:00,102.01,102.045,101.94,102.045,1272588552.0
2006-07-27 11:15:00,102.04,102.067,101.975,102.02,779130826.0
2006-07-27 11:30:00,102.023,102.11,101.995,102.01,1124318190.0
2006-07-27 11:45:00,102.01,102.093,101.99,102.01,927930463.0
2006-07-27 12:00:00,102.015,102.045,101.958,101.96,933001874.0
2006-07-27 12:15:00,101.95,101.963,101.853,101.87,900605591.0
2006-07-27 12:30:00,101.86,101.96,101.815,101.91,1502340363.0
2006-07-27 12:45:00,101.9,101.92,101.839,101.895,1325734797.0
2006-07-27 13:00:00,101.9,102.053,101.875,102.005,1121671822.0
2006-07-27 13:15:00,102.02,102.135,102.02,102.125,1111350513.0
2006-07-27 13:30:00,102.125,102.155,102.05,102.145,772919352.0
2006-07-27 13:45:00,102.135,102.15,102.037,102.053,1237397160.0
2006-07-27 14:00:00,102.03,102.125,102.01,102.08,1210165454.0
2006-07-27 14:15:00,102.078,102.145,102.045,102.14,1404487009.0
2006-07-27 14:30:00,102.137,102.306,102.085,102.21,1415357706.0
2006-07-27 14:45:00,102.205,102.315,102.17,102.28,1160444001.0
2006-07-27 15:00:00,102.29,102.325,102.075,102.115,1192847609.0
2006-07-27 15:15:00,102.115,102.155,101.965,102.065,1268037133.0
2006-07-27 15:30:00,102.08,102.12,101.975,102.095,880680997.0
2006-07-27 15:45:00,102.09,102.17,102.026,102.13,1507081114.0
2006-07-27 16:00:00,102.12,102.13,101.975,102.035,1026030736.0
2006-07-27 16:15:00,102.04,102.09,101.953,102.0,1049283705.0
2006-07-27 16:30:00,101.945,102.023,101.865,101.91,1159548454.0
2006-07-27 16:45:00,101.915,102.045,101.908,102.035,1239610157.0
2006-07-27 17:00:00,102.035,102.065,101.9,101.91,1187015204.0
2006-07-27 17:15:00,101.9,102.02,101.885,101.975,1115234220.0
2006-07-27 17:30:00,101.99,102.005,101.843,101.907,1264369978.0
2006-07-27 17:45:00,101.91,101.925,101.79,101.8,1715940518.0
2006-07-27 18:00:00,101.805,101.85,101.745,101.803,937025729.0
2006-07-27 18:15:00,101.805,101.868,101.75,101.835,1236249127.0
2006-07-27 18:30:00,101.835,101.905,101.81,101.873,998199447.0
2006-07-27 18:45:00,101.87,101.98,101.86,101.935,1029124853.0
2006-07-27 19:00:00,101.93,101.985,101.88,101.925,1454911906.0
2006-07-27 19:15:00,101.927,101.927,101.845,101.92,1067647257.0
2006-07-27 19:30:00,101.91,101.945,101.825,101.853,1389260214.0
2006-07-27 19:45:00,101.855,101.915,101.795,101.795,753619203.0
2006-07-27 20:00:00,101.805,101.835,101.663,101.74,1032857287.0
2006-07-27 20:15:00,101.743,101.89,101.705,101.875,1024621966.0
2006-07-27 20:30:00,101.865,101.875,101.75,101.792,1142992287.0
2006-07-27 20:45:00,101.8,101.9,101.764,101.865,1120255765.0
2006-07-27 21:00:00,101.87,101.905,101.819,101.86,1146524506.0
2006-07-27 21:15:00,101.86,101.88,101.825,101.83,1042447515.0
2006-07-27 21:30:00,101.833,101.845,101.72,101.72,1235382867.0
2006-07-27 21:45:00,101.723,101.758,101.707,101.72,1148282563.0
2006-07-27 22:00:00,101.723,101.878,101.685,101.843,1960145155.0
2006-07-27 22:15:00,101.85,101.98,101.795,101.955,1837040482.0
2006-07-27 22:30:00,101.955,101.985,101.869,101.9,1967495418.0
2006-07-27 22:45:00,101.905,101.96,101.859,101.953,2130338653.0
2006-07-27 23:00:00,101.96,101.96,101.955,101.955,6989515.0
2006-07-27 23:15:00,101.96,101.965,101.925,101.942,292561352.0
2006-07-27 23:30:00,101.95,101.985,101.925,101.965,889735406.0
2006-07-27 23:45:00,101.97,102.01,101.93,101.99,1087936653.0
2006-07-28 00:00:00,101.99,102.005,101.87,101.903,1200746959.0
2006-07-28 00:15:00,101.915,101.956,101.88,101.908,1214610086.0
2006-07-28 00:30:00,101.915,101.919,101.802,101.85,900151101.0
2006-07-28 00:45:00,101.85,101.885,101.797,101.848,815326573.0
2006-07-28 01:00:00,101.85,101.88,101.775,101.83,1184261541.0
2006-07-28 01:15:00,101.835,101.865,101.795,101.813,866130491.0
2006-07-28 01:30:00,101.81,102.13,101.81,102.04,1438447429.0
2006-07-28 01:45:00,102.04,102.06,101.95,101.97,1152921854.0
2006-07-28 02:00:00,101.973,102.001,101.925,101.975,2104011961.0
2006-07-28 02:15:00,101.97,102.0,101.925,101.995,2023705503.0
2006-07-28 02:30:00,101.995,102.017,101.92,101.96,1815911703.0
2006-07-28 02:45:00,101.953,102.08,101.916,102.063,1949957433.0
2006-07-28 03:00:00,102.06,102.06,101.987,102.023,1126594376.0
2006-07-28 03:15:00,102.02,102.065,101.96,101.973,1212808568.0
2006-07-28 03:30:00,101.96,102.0,101.935,101.97,1072164462.0
2006-07-28 03:45:00,101.97,102.03,101.925,102.02,1143916629.0
2006-07-28 04:00:00,102.015,102.03,101.912,101.95,1103071682.0
2006-07-28 04:15:00,101.952,101.962,101.895,101.895,1163055793.0
2006-07-28 04:30:00,101.905,101.949,101.893,101.893,687177181.0
2006-07-28 04:45:00,101.895,101.895,101.785,101.785,713981180.0
2006-07-28 05:00:00,101.775,101.839,101.745,101.745,752162319.0
2006-07-28 05:15:00,101.743,101.78,101.725,101.75,1398346877.0
2006-07-28 05:30:00,101.76,101.775,101.675,101.727,1083037008.0
2006-07-28 05:45:00,101.725,101.77,101.67,101.74,1427684027.0
2006-07-28 06:00:00,101.745,101.795,101.728,101.78,1013104881.0
2006-07-28 06:15:00,101.783,101.785,101.703,101.725,986968795.0
2006-07-28 06:30:00,101.725,101.745,101.693,101.715,1204969942.0
2006-07-28 06:45:00,101.713,101.758,101.655,101.735,981917038.0
2006-07-28 07:00:00,101.73,101.744,101.622,101.71,1704180476.0
2006-07-28 07:15:00,101.707,101.75,101.645,101.73,1242195872.0
2006-07-28 07:30:00,101.725,101.747,101.667,101.67,1081206449.0
2006-07-28 07:45:00,101.68,101.68,101.61,101.655,1149559594.0
2006-07-28 08:00:00,101.655,101.655,101.54,101.605,1275066566.0
2006-07-28 08:15:00,101.6,101.663,101.515,101.515,1132060432.0
2006-07-28 08:30:00,101.57,101.607,101.493,101.58,1070649572.0
2006-07-28 08:45:00,101.575,101.657,101.535,101.64,1007495553.0
2006-07-28 09:00:00,101.65,101.775,101.626,101.74,1460246637.0
2006-07-28 09:15:00,101.745,101.87,101.724,101.84,890372475.0
2006-07-28 09:30:00,101.825,101.93,101.813,101.865,1219794429.0
2006-07-28 09:45:00,101.865,101.882,101.78,101.82,1186878055.0
2006-07-28 10:00:00,101.81,101.85,101.79,101.825,1124115659.0
2006-07-28 10:15:00,101.83,101.94,101.677,101.737,1322608918.0
2006-07-28 10:30:00,101.733,101.79,101.601,101.618,1393251077.0
2006-07-28 10:45:00,101.62,101.662,101.51,101.52,1240532851.0
2006-07-28 11:00:00,101.545,101.57,101.53,101.555,1236852883.0
2006-07-28 11:15:00,101.565,101.565,101.455,101.455,746482009.0
2006-07-28 11:30:00,101.455,101.606,101.455,101.52,1100338930.0
2006-07-28 11:45:00,101.505,101.757,101.47,101.66,1068606154.0
2006-07-28 12:00:00,101.655,101.715,101.616,101.65,1207403612.0
2006-07-28 12:15:00,101.66,101.669,101.607,101.65,1438823974.0
2006-07-28 12:30:00,101.66,101.78,101.615,101.69,890255505.0
2006-07-28 12:45:00,101.7,101.855,101.69,101.805,929881545.0
2006-07-28 13:00:00,101.8,101.815,101.67,101.73,948790887.0
2006-07-28 13:15:00,101.73,101.831,101.705,101.783,1130712846.0
2006-07-28 13:30:00,101.783,101.87,101.743,101.83,716447946.0
2006-07-28 13:45:00,101.835,101.885,101.735,101.87,1214154304.0
2006-07-28 14:00:00,101.815,101.921,101.785,101.82,1182739021.0
2006-07-28 14:15:00,101.82,101.867,101.765,101.865,858711496.0
2006-07-28 14:30:00,101.865,101.875,101.42,101.482,1092473290.0
2006-07-28 14:45:00,101.48,101.605,101.365,101.505,1485196306.0
2006-07-28 15:00:00,101.505,101.57,101.395,101.51,1298719849.0
2006-07-28 15:15:00,101.505,101.57,101.33,101.46,1088529252.0
2006-07-28 15:30:00,101.455,101.63,101.42,101.56,1218612056.0
2006-07-28 15:45:00,101.56,101.583,101.43,101.493,1345421551.0
2006-07-28 16:00:00,101.485,101.485,101.385,101.442,796040963.0
2006-07-28 16:15:00,101.45,101.6,101.433,101.437,731444886.0
2006-07-28 16:30:00,101.425,101.57,101.425,101.475,1467993729.0
2006-07-28 16:45:00,101.48,101.51,101.365,101.5,1403170521.0
2006-07-28 17:00:00,101.495,101.607,101.41,101.41,1438808186.0
2006-07-28 17:15:00,101.415,101.455,101.365,101.442,1002296997.0
2006-07-28 17:30:00,101.45,101.475,101.36,101.475,890074836.0
2006-07-28 17:45:00,101.463,101.575,101.415,101.527,1108294702.0
2006-07-28 18:00:00,101.53,101.555,101.434,101.537,1013180455.0
2006-07-28 18:15:00,101.54,101.565,101.47,101.473,1111014907.0
2006-07-28 18:30:00,101.47,101.525,101.388,101.47,1113995431.0
2006-07-28 18:45:00,101.47,101.5,101.395,101.48,1027871367.0
2006-07-28 19:00:00,101.48,101.547,101.45,101.48,1184113375.0
2006-07-28 19:15:00,101.473,101.535,101.44,101.485,1333112249.0
2006-07-28 19:30:00,101.49,101.525,101.445,101.485,1382222474.0
2006-07-28 19:45:00,101.49,101.555,101.44,101.45,895782319.0
2006-07-28 20:00:00,101.44,101.48,101.408,101.42,1140466255.0
2006-07-28 20:15:00,101.42,101.533,101.405,101.47,1135521780.0
2006-07-28 20:30:00,101.473,101.519,101.42,101.445,869574513.0
2006-07-28 20:45:00,101.44,101.465,101.285,101.3,1130704829.0
2006-07-28 21:00:00,101.298,101.335,101.258,101.33,814592746.0
2006-07-28 21:15:00,101.33,101.42,101.323,101.375,878318427.0
2006-07-28 21:30:00,101.368,101.4,101.305,101.355,1224547551.0
2006-07-28 21:45:00,101.343,101.37,101.3,101.35,1091154478.0
2006-07-28 22:00:00,101.35,101.405,101.294,101.36,1058809919.0
2006-07-28 22:15:00,101.355,101.37,101.28,101.28,867561929.0
2006-07-28 22:30:00,101.272,101.285,101.238,101.25,1309537051.0
2006-07-28 22:45:00,101.25,101.29,101.2,101.27,1063869541.0
2006-07-31 01:00:00,101.27,101.565,101.27,101.56,1191145329.0
2006-07-31 01:15:00,101.555,101.575,101.495,101.535,923610189.0
2006-07-31 01:30:00,101.528,101.542,101.445,101.468,1148027863.0
2006-07-31 01:45:00,101.475,101.495,101.39,101.44,852786637.0
2006-07-31 02:00:00,101.44,101.52,101.425,101.465,811611366.0
2006-07-31 02:15:00,101.458,101.51,101.435,101.473,1073070644.0
2006-07-31 02:30:00,101.485,101.544,101.461,101.495,856397098.0
2006-07-31 02:45:00,101.5,101.52,101.345,101.39,1463550227.0
2006-07-31 03:00:00,101.39,101.423,101.317,101.38,882189408.0
2006-07-31 03:15:00,101.385,101.453,101.362,101.395,937716920.0
2006-07-31 03:30:00,101.393,101.43,101.352,101.41,1099559912.0
2006-07-31 03:45:00,101.415,101.443,101.405,101.415,1057310444.0
2006-07-31 04:00:00,101.42,101.43,101.34,101.39,748309762.0
2006-07-31 04:15:00,101.395,101.411,101.317,101.35,825399659.0
2006-07-31 04:30:00,101.353,101.371,101.29,101.323,852301304.0
2006-07-31 04:45:00,101.33,101.335,101.245,101.283,727885763.0
2006-07-31 05:00:00,101.29,101.29,101.208,101.26,1020279797.0
2006-07-31 05:15:00,101.27,101.311,101.222,101.222,1298764073.0
2006-07-31 05:30:00,101.22,101.25,101.145,101.195,876619439.0
2006-07-31 05:45:00,101.2,101.205,101.141,101.18,909496788.0
2006-07-31 06:00:00,101.18,101.22,101.11,101.163,996161524.0
2006-07-31 06:15:00,101.175,101.187,101.095,101.168,1230369177.0
2006-07-31 06:30:00,101.165,101.19,101.145,101.18,862458029.0
2006-07-31 06:45:00,101.18,101.19,101.12,101.158,792072241.0
2006-07-31 07:00:00,101.16,101.16,101.09,101.13,1024234909.0
2006-07-31 07:15:00,101.135,101.175,101.095,101.163,702886769.0
2006-07-31 07:30:00,101.16,101.18,101.085,101.09,1139550319.0
2006-07-31 07:45:00,101.09,101.145,101.065,101.09,1109922764.0
2006-07-31 08:00:00,101.1,101.1,101.005,101.005,861836746.0
2006-07-31 08:15:00,101.055,101.121,101.031,101.12,1374524825.0
2006-07-31 08:30:00,101.115,101.198,101.057,101.193,1360903237.0
2006-07-31 08:45:00,101.2,101.3,101.16,101.26,1215049029.0
2006-07-31 09:00:00,101.26,101.39,101.245,101.37,1044399195.0
2006-07-31 09:15:00,101.37,101.375,101.265,101.28,1111192944.0
2006-07-31 09:30:00,101.283,101.495,101.28,101.42,1112238240.0
2006-07-31 09:45:00,101.417,101.495,101.366,101.45,1000374041.0
2006-07-31 10:00:00,101.437,101.525,101.437,101.463,1113812010.0
2006-07-31 10:15:00,101.475,101.51,101.37,101.38,867703673.0
2006-07-31 10:30:00,101.372,101.442,101.305,101.395,987330750.0
2006-07-31 10:45:00,101.39,101.404,101.285,101.335,1439842714.0
2006-07-31 11:00:00,101.34,101.6,101.34,101.59,1431262710.0
2006-07-31 11:15:00,101.585,101.625,101.515,101.555,1458151612.0
2006-07-31 11:30:00,101.567,101.615,101.527,101.55,742105181.0
2006-07-31 11:45:00,101.542,101.67,101.468,101.665,806375340.0
2006-07-31 12:00:00,101.663,101.765,101.645,101.72,1374336789.0
2006-07-31 12:15:00,101.74,101.74,101.656,101.725,1237555159.0
2006-07-31 12:30:00,101.73,101.75,101.64,101.665,1128517693.0
2006-07-31 12:45:00,101.67,101.755,101.612,101.755,1305792072.0
2006-07-31 13:00:00,101.755,101.78,101.687,101.71,1460676167.0
2006-07-31 13:15:00,101.712,101.785,101.665,101.72,1065583828.0
2006-07-31 13:30:00,101.715,101.775,101.665,101.75,836876500.0
2006-07-31 13:45:00,101.75,101.787,101.645,101.645,1121282067.0
2006-07-31 14:00:00,101.7,101.77,101.58,101.595,1148651748.0
2006-07-31 14:15:00,101.59,101.64,101.543,101.613,673154229.0
2006-07-31 14:30:00,101.613,101.62,101.313,101.36,1058230190.0
2006-07-31 14:45:00,101.36,101.435,101.255,101.32,947989008.0
2006-07-31 15:00:00,101.325,101.325,101.24,101.26,920882239.0
2006-07-31 15:15:00,101.25,101.305,101.212,101.28,910700129.0
2006-07-31 15:30:00,101.27,101.385,101.235,101.31,1429991762.0
2006-07-31 15:45:00,101.3,101.355,101.264,101.355,1164950763.0
2006-07-31 16:00:00,101.36,101.38,101.293,101.305,1008724780.0
2006-07-31 16:15:00,101.32,101.395,101.3,101.355,1091700229.0
2006-07-31 16:30:00,101.365,101.4,101.135,101.205,745455037.0
2006-07-31 16:45:00,101.185,101.265,101.127,101.215,1220015039.0
2006-07-31 17:00:00,101.19,101.29,101.165,101.23,1210129650.0
2006-07-31 17:15:00,101.228,101.23,101.089,101.133,1386536331.0
2006-07-31 17:30:00,101.137,101.19,101.073,101.1,1338333136.0
2006-07-31 17:45:00,101.095,101.267,101.07,101.155,1102879869.0
2006-07-31 18:00:00,101.16,101.215,101.07,101.195,1180372945.0
2006-07-31 18:15:00,101.195,101.215,101.105,101.145,1188127583.0
2006-07-31 18:30:00,101.16,101.215,101.092,101.195,867281627.0
2006-07-31 18:45:00,101.19,101.315,101.164,101.26,1425335440.0
2006-07-31 19:00:00,101.25,101.35,101.245,101.335,1025812749.0
2006-07-31 19:15:00,101.34,101.375,101.243,101.34,1071404191.0
2006-07-31 19:30:00,101.285,101.395,101.275,101.32,1108971968.0
2006-07-31 19:45:00,101.325,101.333,101.253,101.305,1287494915.0
2006-07-31 20:00:00,101.305,101.4,101.3,101.39,1171435251.0
2006-07-31 20:15:00,101.38,101.456,101.356,101.395,1082178473.0
2006-07-31 20:30:00,101.4,101.412,101.314,101.357,1238511403.0
2006-07-31 20:45:00,101.36,101.36,101.21,101.23,1689600656.0
2006-07-31 21:00:00,101.235,101.251,101.135,101.213,986585492.0
2006-07-31 21:15:00,101.215,101.282,101.187,101.265,1201851685.0
2006-07-31 21:30:00,101.265,101.31,101.237,101.303,992629823.0
2006-07-31 21:45:00,101.3,101.365,101.265,101.265,996637716.0
2006-07-31 22:00:00,101.26,101.34,101.235,101.325,1397119243.0
2006-07-31 22:15:00,101.33,101.38,101.3,101.36,1013935611.0
2006-07-31 22:30:00,101.35,101.413,101.315,101.373,1401035630.0
2006-07-31 22:45:00,101.375,101.38,101.28,101.305,728888213.0
2006-07-31 23:00:00,101.308,101.32,101.307,101.315,113011437.0
2006-07-31 23:15:00,101.32,101.32,101.257,101.265,146148099.0
2006-07-31 23:30:00,101.255,101.292,101.228,101.242,1203372700.0
2006-07-31 23:45:00,101.25,101.285,101.195,101.245,1100396464.0
2006-08-01 00:00:00,101.23,101.325,101.21,101.32,1123232096.0
2006-08-01 00:15:00,101.32,101.33,101.295,101.31,1074141386.0
2006-08-01 00:30:00,101.313,101.32,101.25,101.26,1193174507.0
2006-08-01 00:45:00,101.263,101.31,101.214,101.24,1127625100.0
2006-08-01 01:00:00,101.243,101.25,101.167,101.223,1935542582.0
2006-08-01 01:15:00,101.23,101.287,101.18,101.215,1828190300.0
2006-08-01 01:30:00,101.215,101.285,101.175,101.27,2060314347.0
2006-08-01 01:45:00,101.275,101.305,101.195,101.253,2186543706.0
2006-08-01 02:00:00,101.253,101.285,101.143,101.185,2113626859.0
2006-08-01 02:15:00,101.18,101.295,101.15,101.275,2193903714.0
2006-08-01 02:30:00,101.275,101.32,101.235,101.32,1815993301.0
2006-08-01 02:45:00,101.313,101.385,101.279,101.353,1914873353.0
2006-08-01 03:00:00,101.35,101.395,101.29,101.323,1122424566.0
2006-08-01 03:15:00,101.32,101.35,101.298,101.323,1203947101.0
2006-08-01 03:30:00,101.32,101.38,101.29,101.355,1090265342.0
2006-08-01 03:45:00,101.36,101.39,101.32,101.37,1122090253.0
2006-08-01 04:00:00,101.365,101.405,101.305,101.39,1089650703.0
2006-08-01 04:15:00,101.382,101.412,101.372,101.375,1213068674.0
2006-08-01 04:30:00,101.385,101.42,101.375,101.407,531303147.0
2006-08-01 04:45:00,101.415,101.455,101.388,101.408,642843556.0
2006-08-01 05:00:00,101.405,101.459,101.39,101.445,732121331.0
2006-08-01 05:15:00,101.443,101.505,101.405,101.46,1356470662.0
2006-08-01 05:30:00,101.47,101.485,101.383,101.44,1033506903.0
2006-08-01 05:45:00,101.435,101.445,101.375,101.41,1432808564.0
2006-08-01 06:00:00,101.415,101.415,101.33,101.35,975046802.0
2006-08-01 06:15:00,101.353,101.367,101.301,101.325,970150679.0
2006-08-01 06:30:00,101.325,101.326,101.275,101.305,1165037513.0
2006-08-01 06:45:00,101.303,101.34,101.26,101.315,999629798.0
2006-08-01 07:00:00,101.31,101.382,101.295,101.34,1679504378.0
2006-08-01 07:15:00,101.337,101.35,101.2,101.27,1214053484.0
2006-08-01 07:30:00,101.265,101.32,101.249,101.28,1106306357.0
2006-08-01 07:45:00,101.29,101.3,101.229,101.295,1145473042.0
2006-08-01 08:00:00,101.295,101.31,101.22,101.285,1264636516.0
2006-08-01 08:15:00,101.28,101.28,101.195,101.195,1099076834.0
2006-08-01 08:30:00,101.25,101.41,101.23,101.4,1054156701.0
2006-08-01 08:45:00,101.395,101.425,101.335,101.36,1024260725.0
2006-08-01 09:00:00,101.37,101.382,101.295,101.33,1443171847.0
2006-08-01 09:15:00,101.335,101.375,101.3,101.32,887185338.0
2006-08-01 09:30:00,101.305,101.35,101.261,101.325,1190088574.0
2006-08-01 09:45:00,101.325,101.39,101.281,101.36,1198295822.0
2006-08-01 10:00:00,101.355,101.475,101.333,101.465,1059946360.0
2006-08-01 10:15:00,101.47,101.477,101.36,101.377,1336600516.0
2006-08-01 10:30:00,101.373,101.395,101.3,101.368,1372237148.0
2006-08-01 10:45:00,101.37,101.388,101.31,101.34,1189839135.0
2006-08-01 11:00:00,101.365,101.372,101.308,101.335,1237500492.0
2006-08-01 11:15:00,101.345,101.351,101.28,101.345,733417091.0
2006-08-01 11:30:00,101.335,101.41,101.332,101.36,1111688822.0
2006-08-01 11:45:00,101.345,101.397,101.298,101.325,822328970.0
2006-08-01 12:00:00,101.325,101.335,101.24,101.27,905458937.0
2006-08-01 12:15:00,101.28,101.3,101.257,101.285,1009263125.0
2006-08-01 12:30:00,101.29,101.29,101.214,101.22,399266742.0
2006-08-01 12:45:00,101.23,101.315,101.22,101.285,640177265.0
2006-08-01 13:00:00,101.28,101.341,101.21,101.25,845642752.0
2006-08-01 13:15:00,101.25,101.369,101.225,101.363,938000338.0
2006-08-01 13:30:00,101.363,101.395,101.265,101.3,534266409.0
2006-08-01 13:45:00,101.305,101.308,101.22,101.25,988137662.0
2006-08-01 14:00:00,101.195,101.29,101.165,101.24,894422934.0
2006-08-01 14:15:00,101.24,101.26,101.053,101.155,815454916.0
2006-08-01 14:30:00,101.16,101.28,101.005,101.262,1048604637.0
2006-08-01 14:45:00,101.26,101.305,101.17,101.225,1451970336.0
2006-08-01 15:00:00,101.225,101.35,101.175,101.35,1328590885.0
2006-08-01 15:15:00,101.345,101.345,101.14,101.14,1123120276.0
2006-08-01 15:30:00,101.135,101.281,101.12,101.2,1241863030.0
2006-08-01 15:45:00,101.2,101.251,101.185,101.203,1360680650.0
2006-08-01 16:00:00,101.205,101.427,101.059,101.242,779541775.0
2006-08-01 16:15:00,101.25,101.44,101.233,101.417,731590054.0
2006-08-01 16:30:00,101.405,101.47,101.335,101.375,1451137185.0
2006-08-01 16:45:00,101.38,101.45,101.325,101.39,1443854162.0
2006-08-01 17:00:00,101.385,101.437,101.29,101.4,1390453909.0
2006-08-01 17:15:00,101.405,101.487,101.38,101.432,937475773.0
2006-08-01 17:30:00,101.44,101.49,101.395,101.415,856617944.0
2006-08-01 17:45:00,101.403,101.588,101.364,101.587,1128677073.0
2006-08-01 18:00:00,101.59,101.64,101.422,101.437,973255358.0
2006-08-01 18:15:00,101.44,101.445,101.25,101.293,1093311637.0
2006-08-01 18:30:00,101.29,101.355,101.27,101.33,1117759653.0
2006-08-01 18:45:00,101.33,101.4,101.285,101.34,1047073079.0
2006-08-01 19:00:00,101.34,101.385,101.24,101.28,1196969081.0
2006-08-01 19:15:00,101.273,101.35,101.27,101.325,1324833948.0
2006-08-01 19:30:00,101.33,101.391,101.28,101.335,1364882404.0
2006-08-01 19:45:00,101.285,101.34,101.269,101.29,785954417.0
2006-08-01 20:00:00,101.28,101.355,101.28,101.31,1148503051.0
2006-08-01 20:15:00,101.31,101.381,101.309,101.33,921793120.0
2006-08-01 20:30:00,101.333,101.432,101.333,101.365,641668558.0
2006-08-01 20:45:00,101.365,101.37,101.27,101.28,833535666.0
2006-08-01 21:00:00,101.275,101.303,101.23,101.3,752704820.0
2006-08-01 21:15:00,101.3,101.345,101.235,101.285,800932327.0
2006-08-01 21:30:00,101.278,101.297,101.235,101.295,1162060624.0
2006-08-01 21:45:00,101.283,101.31,101.225,101.27,820750785.0
2006-08-01 22:00:00,101.27,101.32,101.248,101.3,901151340.0
2006-08-01 22:15:00,101.295,101.32,101.265,101.28,873760824.0
2006-08-01 22:30:00,101.272,101.305,101.255,101.28,1175884434.0
2006-08-01 22:45:00,101.27,101.335,101.22,101.3,910240619.0
2006-08-01 23:00:00,101.293,101.3,101.245,101.3,125958441.0
2006-08-01 23:15:00,101.29,101.33,101.28,101.293,526499550.0
2006-08-01 23:30:00,101.29,101.34,101.26,101.315,795403704.0
2006-08-01 23:45:00,101.31,101.37,101.27,101.34,747375242.0
2006-08-02 00:00:00,101.335,101.377,101.28,101.305,888974816.0
2006-08-02 00:15:00,101.3,101.318,101.189,101.233,1074619965.0
2006-08-02 00:30:00,101.235,101.265,101.125,101.255,757818484.0
2006-08-02 00:45:00,101.25,101.27,101.203,101.24,743246232.0
2006-08-02 01:00:00,101.24,101.26,101.145,101.16,1328719148.0
2006-08-02 01:15:00,101.155,101.155,101.075,101.115,730584538.0
2006-08-02 01:30:00,101.103,101.147,101.065,101.078,1063660628.0
2006-08-02 01:45:00,101.085,101.106,101.015,101.065,720906599.0
2006-08-02 02:00:00,101.065,101.14,101.035,101.115,473587540.0
2006-08-02 02:15:00,101.108,101.17,101.065,101.083,878569513.0
2006-08-02 02:30:00,101.095,101.125,101.045,101.125,651893327.0
2006-08-02 02:45:00,101.13,101.185,101.087,101.18,967424954.0
2006-08-02 03:00:00,101.18,101.24,101.115,101.185,660508463.0
2006-08-02 03:15:00,101.185,101.185,101.102,101.165,590527928.0
2006-08-02 03:30:00,101.163,101.21,101.143,101.17,951253345.0
2006-08-02 03:45:00,101.175,101.214,101.157,101.18,741621472.0
2006-08-02 04:00:00,101.185,101.215,101.17,101.2,567449800.0
2006-08-02 04:15:00,101.21,101.215,101.08,101.08,687538085.0
2006-08-02 04:30:00,101.085,101.123,101.035,101.075,893727737.0
2006-08-02 04:45:00,101.07,101.145,101.035,101.093,813969752.0
2006-08-02 05:00:00,101.1,101.142,101.06,101.13,619540143.0
2006-08-02 05:15:00,101.14,101.18,101.105,101.13,737923849.0
2006-08-02 05:30:00,101.14,101.18,101.1,101.145,679665307.0
2006-08-02 05:45:00,101.14,101.16,101.12,101.137,579612199.0
2006-08-02 06:00:00,101.15,101.2,101.12,101.143,744163548.0
2006-08-02 06:15:00,101.155,101.19,101.135,101.178,622924244.0
2006-08-02 06:30:00,101.18,101.26,101.175,101.2,629833069.0
2006-08-02 06:45:00,101.2,101.235,101.15,101.195,493496517.0
2006-08-02 07:00:00,101.2,101.215,101.156,101.195,535215660.0
2006-08-02 07:15:00,101.195,101.207,101.147,101.193,387030368.0
2006-08-02 07:30:00,101.19,101.21,101.085,101.1,772718081.0
2006-08-02 07:45:00,101.108,101.25,101.108,101.2,1047883277.0
2006-08-02 08:00:00,101.21,101.23,101.125,101.125,760872946.0
2006-08-02 08:15:00,101.178,101.215,101.155,101.19,1061754854.0
2006-08-02 08:30:00,101.185,101.2,101.13,101.173,1161764296.0
2006-08-02 08:45:00,101.18,101.29,101.149,101.193,1044591242.0
2006-08-02 09:00:00,101.2,101.226,101.125,101.17,985437924.0
2006-08-02 09:15:00,101.17,101.205,101.07,101.13,1005309211.0
2006-08-02 09:30:00,101.133,101.276,101.13,101.25,1073692499.0
2006-08-02 09:45:00,101.247,101.272,101.151,101.22,995494637.0
2006-08-02 10:00:00,101.217,101.25,101.16,101.183,1129574018.0
2006-08-02 10:15:00,101.195,101.28,101.14,101.27,856244516.0
2006-08-02 10:30:00,101.262,101.335,101.24,101.285,925429180.0
2006-08-02 10:45:00,101.28,101.435,101.263,101.425,1360143812.0
2006-08-02 11:00:00,101.43,101.505,101.395,101.44,1483613429.0
2006-08-02 11:15:00,101.435,101.463,101.37,101.405,1432635564.0
2006-08-02 11:30:00,101.417,101.445,101.307,101.43,726194106.0
2006-08-02 11:45:00,101.422,101.443,101.307,101.335,790654893.0
2006-08-02 12:00:00,101.333,101.455,101.323,101.42,1334875521.0
2006-08-02 12:15:00,101.42,101.47,101.395,101.455,1281018563.0
2006-08-02 12:30:00,101.46,101.522,101.421,101.465,1120204773.0
2006-08-02 12:45:00,101.47,101.54,101.433,101.525,1328871668.0
2006-08-02 13:00:00,101.525,101.537,101.469,101.5,1497760212.0
2006-08-02 13:15:00,101.502,101.503,101.445,101.49,1048023596.0
2006-08-02 13:30:00,101.485,101.49,101.445,101.482,499995100.0
2006-08-02 14:45:00,101.485,101.72,101.485,101.677,169050672.0
2006-08-02 16:00:00,101.68,101.7,101.49,101.575,597975762.0
2006-08-02 16:15:00,101.59,101.745,101.59,101.695,1091771760.0
2006-08-02 16:30:00,101.695,101.755,101.645,101.655,743382225.0
2006-08-02 16:45:00,101.645,101.835,101.62,101.835,1272122156.0
2006-08-02 17:00:00,101.81,101.865,101.73,101.83,1171745237.0
2006-08-02 17:15:00,101.828,101.845,101.702,101.743,1341522203.0
2006-08-02 17:30:00,101.747,101.77,101.662,101.7,1336700440.0
2006-08-02 17:45:00,101.695,101.745,101.677,101.705,1098533916.0
2006-08-02 18:00:00,101.71,101.71,101.547,101.665,1181269276.0
2006-08-02 18:15:00,101.67,101.72,101.599,101.655,1179217137.0
2006-08-02 18:30:00,101.67,101.695,101.588,101.635,886193442.0
2006-08-02 18:45:00,101.64,101.695,101.57,101.64,1280474851.0
2006-08-02 19:00:00,101.63,101.67,101.602,101.635,968553988.0
2006-08-02 19:15:00,101.635,101.665,101.57,101.63,1055347961.0
2006-08-02 19:30:00,101.575,101.68,101.575,101.675,1118433661.0
2006-08-02 19:45:00,101.685,101.69,101.615,101.645,1002549949.0
2006-08-02 20:00:00,101.645,101.71,101.596,101.63,1166803720.0
2006-08-02 20:15:00,101.62,101.675,101.608,101.635,1099005788.0
2006-08-02 20:30:00,101.64,101.686,101.62,101.667,1233816040.0
2006-08-02 20:45:00,101.67,101.695,101.603,101.64,1699766780.0
2006-08-02 21:00:00,101.645,101.712,101.6,101.643,994171206.0
2006-08-02 21:15:00,101.645,101.715,101.63,101.675,1165794984.0
2006-08-02 21:30:00,101.675,101.69,101.592,101.653,955234209.0
2006-08-02 21:45:00,101.65,101.69,101.625,101.655,968879238.0
2006-08-02 22:00:00,101.65,101.725,101.605,101.705,1448547996.0
2006-08-02 22:15:00,101.71,101.731,101.632,101.66,1027801629.0
2006-08-02 22:30:00,101.65,101.71,101.625,101.663,1344209370.0
2006-08-02 22:45:00,101.665,101.74,101.649,101.725,764074925.0
2006-08-02 23:00:00,101.728,101.74,101.727,101.735,111311406.0
2006-08-02 23:30:00,101.735,101.774,101.695,101.752,1223938729.0
2006-08-02 23:45:00,101.76,101.775,101.715,101.755,1092062079.0
2006-08-03 00:00:00,101.76,101.765,101.655,101.7,1095585579.0
2006-08-03 00:15:00,101.685,101.71,101.64,101.68,1054327290.0
2006-08-03 00:30:00,101.683,101.723,101.66,101.67,1193961675.0
2006-08-03 00:45:00,101.673,101.706,101.662,101.68,1086833285.0
2006-08-03 01:00:00,101.683,101.705,101.645,101.693,1885933296.0
2006-08-03 01:15:00,101.7,101.713,101.615,101.655,1765147255.0
2006-08-03 01:30:00,101.655,101.716,101.655,101.7,2189341469.0
2006-08-03 01:45:00,101.705,101.71,101.615,101.663,2130501343.0
2006-08-03 02:00:00,101.663,101.745,101.638,101.725,2129354947.0
2006-08-03 02:15:00,101.72,101.8,101.68,101.765,2199751791.0
2006-08-03 02:30:00,101.765,101.86,101.725,101.79,1806997029.0
2006-08-03 02:45:00,101.783,101.813,101.717,101.773,1876312169.0
2006-08-03 03:00:00,101.77,101.9,101.755,101.863,1087532330.0
2006-08-03 03:15:00,101.86,101.895,101.707,101.723,1209460177.0
2006-08-03 03:30:00,101.72,101.77,101.675,101.725,1050729966.0
2006-08-03 03:45:00,101.73,101.76,101.705,101.75,1028404287.0
2006-08-03 04:00:00,101.745,101.775,101.695,101.74,1121677010.0
2006-08-03 04:15:00,101.732,101.742,101.685,101.685,1217928367.0
2006-08-03 04:30:00,101.69,101.722,101.64,101.715,836600437.0
2006-08-03 04:45:00,101.71,101.72,101.638,101.658,1112150062.0
2006-08-03 05:00:00,101.655,101.712,101.62,101.665,770606158.0
2006-08-03 05:15:00,101.663,101.724,101.625,101.67,1317371985.0
2006-08-03 05:30:00,101.68,101.681,101.615,101.67,1009823153.0
2006-08-03 05:45:00,101.665,101.721,101.625,101.71,1358092723.0
2006-08-03 06:00:00,101.715,101.77,101.7,101.75,974017476.0
2006-08-03 06:15:00,101.753,101.825,101.747,101.805,925992465.0
2006-08-03 06:30:00,101.805,101.818,101.767,101.775,1173345800.0
2006-08-03 06:45:00,101.773,101.834,101.734,101.775,990570273.0
2006-08-03 07:00:00,101.77,101.837,101.728,101.79,1703702187.0
2006-08-03 07:15:00,101.787,101.803,101.725,101.8,1192792272.0
2006-08-03 07:30:00,101.795,101.831,101.755,101.77,1045227215.0
2006-08-03 07:45:00,101.78,101.815,101.738,101.785,1098565859.0
2006-08-03 08:00:00,101.785,101.82,101.702,101.715,1021066046.0
2006-08-03 08:15:00,101.705,101.8,101.67,101.735,1102595671.0
2006-08-03 08:30:00,101.79,101.812,101.704,101.795,983517286.0
2006-08-03 08:45:00,101.795,101.895,101.752,101.86,939139353.0
2006-08-03 09:00:00,101.87,101.958,101.815,101.93,1224251780.0
2006-08-03 09:15:00,101.925,102.029,101.907,102.0,844846299.0
2006-08-03 09:30:00,101.985,102.165,101.947,102.14,1173224986.0
2006-08-03 09:45:00,102.135,102.135,102.014,102.07,1135072028.0
2006-08-03 10:00:00,102.065,102.085,101.99,102.005,1102828127.0
2006-08-03 10:15:00,102.01,102.06,102.0,102.027,1331520463.0
2006-08-03 10:30:00,102.023,102.11,101.985,102.098,1355018781.0
2006-08-03 10:45:00,102.097,102.192,102.038,102.11,1142184669.0
2006-08-03 11:00:00,102.135,102.26,102.112,102.235,1199452934.0
2006-08-03 11:15:00,102.245,102.295,102.2,102.255,764937384.0
2006-08-03 11:30:00,102.255,102.423,102.255,102.37,1044050366.0
2006-08-03 11:45:00,102.355,102.393,102.24,102.285,755256806.0
2006-08-03 12:00:00,102.29,102.295,102.16,102.185,941633808.0
2006-08-03 12:15:00,102.175,102.235,102.165,102.205,953927070.0
2006-08-03 12:30:00,102.207,102.25,102.183,102.225,968170077.0
2006-08-03 12:45:00,102.215,102.24,102.165,102.23,953210720.0
2006-08-03 13:00:00,102.225,102.293,102.175,102.28,1076212970.0
2006-08-03 13:15:00,102.285,102.33,102.125,102.18,1152595219.0
2006-08-03 13:30:00,102.18,102.185,102.08,102.11,1210990869.0
2006-08-03 13:45:00,102.105,102.155,102.045,102.145,1072100773.0
2006-08-03 14:00:00,102.13,102.15,102.065,102.065,1050468494.0
2006-08-03 14:15:00,102.065,102.22,102.022,102.035,949292155.0
2006-08-03 14:30:00,102.04,102.14,101.905,102.042,1049822659.0
2006-08-03 14:45:00,102.04,102.11,101.987,102.025,1516431889.0
2006-08-03 15:00:00,102.025,102.095,101.926,102.09,1319650679.0
2006-08-03 15:15:00,102.085,102.115,101.932,102.05,1092693975.0
2006-08-03 15:30:00,102.045,102.045,101.86,101.87,1294436361.0
2006-08-03 15:45:00,101.87,102.035,101.87,101.923,1283435767.0
2006-08-03 16:00:00,101.925,102.041,101.83,102.012,785058832.0
2006-08-03 16:15:00,102.02,102.032,101.871,101.987,714051817.0
2006-08-03 16:30:00,101.965,102.0,101.885,101.935,1397966319.0
2006-08-03 16:45:00,101.94,101.945,101.885,101.94,1470314961.0
2006-08-03 17:00:00,101.935,101.945,101.895,101.93,1388064650.0
2006-08-03 17:15:00,101.935,101.945,101.885,101.932,903779918.0
2006-08-03 17:30:00,101.94,101.945,101.895,101.945,861753780.0
2006-08-03 17:45:00,101.933,101.945,101.925,101.937,1134648939.0
2006-08-03 18:00:00,101.94,101.945,101.885,101.937,986515086.0
2006-08-03 18:15:00,101.94,101.945,101.895,101.933,1034135074.0
2006-08-03 18:30:00,101.94,101.945,101.925,101.94,872713084.0
2006-08-03 18:45:00,101.94,101.945,101.885,101.94,961285480.0
2006-08-03 19:00:00,101.933,101.945,101.91,101.94,1031968599.0
2006-08-03 19:15:00,101.933,101.945,101.91,101.933,884702210.0
2006-08-03 19:30:00,101.94,101.94,101.925,101.938,277492123.0
2006-08-03 19:45:00,101.93,101.945,101.925,101.935,188051832.0
2006-08-03 20:00:00,101.94,101.945,101.927,101.938,279420402.0
2006-08-03 20:15:00,101.935,101.943,101.93,101.94,107557441.0
2006-08-03 20:30:00,101.94,101.945,101.925,101.935,190031680.0
2006-08-03 20:45:00,101.935,101.945,101.93,101.935,274752035.0
2006-08-03 21:00:00,101.935,101.945,101.925,101.94,188408116.0
2006-08-03 21:15:00,101.94,101.945,101.93,101.93,204302848.0
2006-08-03 21:30:00,101.932,101.945,101.93,101.94,206936137.0
2006-08-03 21:45:00,101.932,101.94,101.927,101.94,243933924.0
2006-08-03 22:00:00,101.927,101.945,101.927,101.93,276960611.0
2006-08-03 22:15:00,101.935,101.945,101.928,101.94,231564237.0
2006-08-03 22:30:00,101.93,101.945,101.927,101.935,218025803.0
2006-08-03 22:45:00,101.94,101.94,101.925,101.94,306610737.0
2006-08-03 23:00:00,101.933,101.94,101.885,101.94,120192049.0
2006-08-04 05:30:00,101.935,102.435,101.935,102.423,808538034.0
2006-08-04 05:45:00,102.43,102.435,102.4,102.423,1014274840.0
2006-08-04 06:00:00,102.43,102.435,102.375,102.43,960928887.0
2006-08-04 06:15:00,102.43,102.435,102.415,102.43,851737536.0
2006-08-04 06:30:00,102.423,102.435,102.385,102.43,1057228155.0
2006-08-04 06:45:00,102.427,102.435,102.375,102.43,980886261.0
2006-08-04 07:00:00,102.427,102.435,102.415,102.423,1123946001.0
2006-08-04 07:15:00,102.435,102.435,102.385,102.43,847542286.0
2006-08-04 07:30:00,102.422,102.435,102.375,102.425,919960244.0
2006-08-04 07:45:00,102.42,102.435,102.385,102.425,1409580635.0
2006-08-04 08:00:00,102.43,102.435,102.375,102.43,1478901670.0
2006-08-04 08:15:00,102.425,102.435,102.38,102.415,1202825375.0
2006-08-04 08:30:00,102.427,102.435,102.375,102.423,680407892.0
2006-08-04 08:45:00,102.422,102.435,102.375,102.425,795754240.0
2006-08-04 09:00:00,102.423,102.435,102.385,102.43,1276464518.0
2006-08-04 09:15:00,102.43,102.435,102.385,102.425,1257572820.0
2006-08-04 09:30:00,102.43,102.435,102.38,102.425,1101517728.0
2006-08-04 09:45:00,102.43,102.435,102.38,102.425,1304270192.0
2006-08-04 10:00:00,102.425,102.435,102.375,102.42,1479373232.0
2006-08-04 10:15:00,102.422,102.435,102.385,102.43,1033248950.0
2006-08-04 10:30:00,102.425,102.435,102.385,102.425,930484493.0
2006-08-04 10:45:00,102.435,102.435,102.415,102.42,961484952.0
2006-08-04 11:00:00,102.435,102.435,102.375,102.425,1080943238.0
2006-08-04 11:15:00,102.43,102.435,102.385,102.43,1231237410.0
2006-08-04 11:30:00,102.43,102.435,102.385,102.425,1069180355.0
2006-08-04 11:45:00,102.42,102.435,102.375,102.425,1076354295.0
2006-08-04 12:00:00,102.43,102.435,102.375,102.425,976808844.0
2006-08-04 12:15:00,102.425,102.435,102.41,102.427,966347596.0
2006-08-04 12:30:00,102.425,102.435,102.415,102.425,942080204.0
2006-08-04 12:45:00,102.435,102.435,102.385,102.43,931802885.0
2006-08-04 13:00:00,102.425,102.435,102.4,102.415,721541472.0
2006-08-04 13:15:00,102.43,102.435,102.417,102.425,1001779340.0
2006-08-04 13:30:00,102.425,102.435,101.825,101.865,712750986.0
2006-08-04 13:45:00,101.855,101.88,101.76,101.835,1193303935.0
2006-08-04 14:00:00,101.81,101.908,101.775,101.837,1114127986.0
2006-08-04 14:15:00,101.838,101.875,101.655,101.703,1336290037.0
2006-08-04 14:30:00,101.707,101.715,101.184,101.28,1351084140.0
2006-08-04 14:45:00,101.275,101.335,101.095,101.115,1071267320.0
2006-08-04 15:00:00,101.12,101.218,101.027,101.115,1127593432.0
2006-08-04 15:15:00,101.107,101.265,101.072,101.225,1147091008.0
2006-08-04 15:30:00,101.24,101.33,101.18,101.275,833329926.0
2006-08-04 15:45:00,101.27,101.314,101.021,101.1,1156281184.0
2006-08-04 16:00:00,101.09,101.285,101.09,101.265,952389118.0
2006-08-04 16:15:00,101.265,101.285,101.17,101.2,992152692.0
2006-08-04 16:30:00,101.145,101.215,101.09,101.175,1090020161.0
2006-08-04 16:45:00,101.185,101.225,100.975,101.225,1036523110.0
2006-08-04 17:00:00,101.225,101.355,101.17,101.33,1081286937.0
2006-08-04 17:15:00,101.31,101.395,101.23,101.265,1035005562.0
2006-08-04 17:30:00,101.27,101.325,101.105,101.217,1169471480.0
2006-08-04 17:45:00,101.22,101.325,101.207,101.3,1640542580.0
2006-08-04 18:00:00,101.305,101.443,101.278,101.363,1000984489.0
2006-08-04 18:15:00,101.365,101.385,101.27,101.325,1179430676.0
2006-08-04 18:30:00,101.325,101.34,101.272,101.303,917269911.0
2006-08-04 18:45:00,101.3,101.31,101.24,101.255,998822591.0
2006-08-04 19:00:00,101.25,101.31,101.202,101.255,1386958294.0
2006-08-04 19:15:00,101.26,101.415,101.26,101.34,1026336917.0
2006-08-04 19:30:00,101.33,101.376,101.285,101.303,1357780618.0
2006-08-04 19:45:00,101.305,101.325,101.22,101.265,755832131.0
2006-08-04 20:00:00,101.268,101.309,101.19,101.23,1119667333.0
2006-08-04 20:15:00,101.235,101.243,101.15,101.2,818871651.0
2006-08-04 20:30:00,101.195,101.225,101.19,101.212,1216694930.0
2006-08-04 20:45:00,101.22,101.315,101.172,101.305,1163844142.0
2006-08-04 21:00:00,101.31,101.356,101.275,101.33,1029014460.0
2006-08-04 21:15:00,101.33,101.332,101.3,101.32,968850116.0
2006-08-04 21:30:00,101.323,101.385,101.32,101.36,1200240762.0
2006-08-04 21:45:00,101.363,101.389,101.345,101.36,1091764515.0
2006-08-04 22:00:00,101.363,101.4,101.334,101.373,1901988834.0
2006-08-04 22:15:00,101.38,101.405,101.335,101.385,1811357114.0
2006-08-04 22:30:00,101.385,101.447,101.364,101.42,2176862497.0
2006-08-04 22:45:00,101.425,101.485,101.368,101.463,2138344882.0
2006-08-07 01:00:00,101.46,101.476,101.32,101.32,1116490932.0
2006-08-07 01:15:00,101.363,101.39,101.335,101.36,1153771439.0
2006-08-07 01:30:00,101.35,101.367,101.283,101.355,1544137419.0
2006-08-07 01:45:00,101.36,101.41,101.308,101.405,1157811170.0
2006-08-07 02:00:00,101.405,101.486,101.39,101.45,1119865839.0
2006-08-07 02:15:00,101.445,101.524,101.43,101.51,1551386717.0
2006-08-07 02:30:00,101.52,101.521,101.44,101.463,1163394556.0
2006-08-07 02:45:00,101.42,101.53,101.42,101.497,1307238723.0
2006-08-07 03:00:00,101.493,101.5,101.44,101.48,761595898.0
2006-08-07 03:15:00,101.47,101.558,101.465,101.55,1145012758.0
2006-08-07 03:30:00,101.545,101.68,101.535,101.595,1320808591.0
2006-08-07 03:45:00,101.595,101.63,101.548,101.577,1101430967.0
2006-08-07 04:00:00,101.58,101.66,101.567,101.65,1029486413.0
2006-08-07 04:15:00,101.655,101.713,101.652,101.703,689452249.0
2006-08-07 04:30:00,101.705,101.722,101.67,101.715,488806701.0
2006-08-07 04:45:00,101.723,101.748,101.696,101.74,585898295.0
2006-08-07 05:00:00,101.733,101.736,101.663,101.705,2155789972.0
2006-08-07 05:15:00,101.7,101.74,101.652,101.725,2159734632.0
2006-08-07 05:30:00,101.725,101.782,101.665,101.78,1895845553.0
2006-08-07 05:45:00,101.773,101.85,101.745,101.823,1979074336.0
2006-08-07 06:00:00,101.82,101.845,101.775,101.813,1070783251.0
2006-08-07 06:15:00,101.82,101.84,101.773,101.793,1216090139.0
2006-08-07 06:30:00,101.79,101.85,101.79,101.85,981063210.0
2006-08-07 06:45:00,101.85,101.865,101.795,101.86,1024188958.0
2006-08-07 07:00:00,101.855,101.856,101.785,101.83,1173090406.0
2006-08-07 07:15:00,101.822,101.88,101.817,101.865,1206631298.0
2006-08-07 07:30:00,101.87,101.87,101.744,101.755,846653261.0
2006-08-07 07:45:00,101.75,101.845,101.744,101.828,1072028140.0
2006-08-07 08:00:00,101.825,101.87,101.72,101.745,694358409.0
2006-08-07 08:15:00,101.743,101.823,101.695,101.79,1345279494.0
2006-08-07 08:30:00,101.8,101.845,101.737,101.76,1035716169.0
2006-08-07 08:45:00,101.755,101.875,101.745,101.84,1372524498.0
2006-08-07 09:00:00,101.845,101.89,101.782,101.81,950536081.0
2006-08-07 09:15:00,101.813,101.859,101.793,101.845,924163139.0
2006-08-07 09:30:00,101.845,101.915,101.82,101.855,1174791124.0
2006-08-07 09:45:00,101.853,101.88,101.795,101.795,931562903.0
2006-08-07 10:00:00,101.79,101.925,101.757,101.83,1667673469.0
2006-08-07 10:15:00,101.827,101.88,101.82,101.85,1095645447.0
2006-08-07 10:30:00,101.845,101.97,101.82,101.955,979960950.0
2006-08-07 10:45:00,101.95,102.015,101.88,101.96,960869309.0
2006-08-07 11:00:00,101.955,102.025,101.915,102.005,826064333.0
2006-08-07 11:15:00,101.995,102.055,101.95,102.04,861789896.0
2006-08-07 11:30:00,102.05,102.193,101.95,102.175,762824331.0
2006-08-07 11:45:00,102.175,102.29,102.165,102.27,883530003.0
2006-08-07 12:00:00,102.28,102.28,102.12,102.12,975106222.0
2006-08-07 12:15:00,102.125,102.145,102.052,102.09,840343694.0
2006-08-07 12:30:00,102.075,102.126,102.034,102.087,1017814977.0
2006-08-07 12:45:00,102.095,102.15,102.054,102.1,1094013780.0
2006-08-07 13:00:00,102.095,102.185,102.08,102.145,1043652376.0
2006-08-07 13:15:00,102.15,102.225,102.108,102.187,1259385224.0
2006-08-07 13:30:00,102.183,102.217,102.14,102.168,1291494283.0
2006-08-07 13:45:00,102.167,102.216,102.11,102.11,1136905354.0
2006-08-07 14:00:00,102.125,102.18,102.088,102.145,1174156590.0
2006-08-07 14:15:00,102.155,102.41,102.113,102.345,710708585.0
2006-08-07 14:30:00,102.345,102.525,102.325,102.52,994695673.0
2006-08-07 14:45:00,102.495,102.532,102.435,102.465,747253274.0
2006-08-07 15:00:00,102.47,102.537,102.4,102.485,915677894.0
2006-08-07 15:15:00,102.475,102.505,102.447,102.465,921608651.0
2006-08-07 15:30:00,102.467,102.54,102.44,102.495,966287326.0
2006-08-07 15:45:00,102.495,102.583,102.475,102.54,982677738.0
2006-08-07 16:00:00,102.535,102.625,102.52,102.55,1069316922.0
2006-08-07 16:15:00,102.555,102.65,102.54,102.62,1077316160.0
2006-08-07 16:30:00,102.62,102.69,102.58,102.68,1218750243.0
2006-08-07 16:45:00,102.675,102.74,102.595,102.655,1055783016.0
2006-08-07 17:00:00,102.64,102.718,102.635,102.715,964379833.0
2006-08-07 17:15:00,102.705,102.705,102.615,102.625,933318194.0
2006-08-07 17:30:00,102.63,102.65,102.527,102.562,1070549212.0
2006-08-07 17:45:00,102.56,102.74,102.555,102.665,1424924889.0
2006-08-07 18:00:00,102.665,102.769,102.652,102.71,1322829451.0
2006-08-07 18:15:00,102.705,102.73,102.63,102.69,1093179052.0
2006-08-07 18:30:00,102.685,102.746,102.68,102.69,1250378272.0
2006-08-07 18:45:00,102.69,102.76,102.65,102.703,1312521425.0
2006-08-07 19:00:00,102.705,102.786,102.685,102.762,810949061.0
2006-08-07 19:15:00,102.763,102.855,102.748,102.827,670201315.0
2006-08-07 19:30:00,102.815,102.85,102.66,102.675,1226588446.0
2006-08-07 19:45:00,102.68,102.77,102.618,102.74,1462365950.0
2006-08-07 20:00:00,102.735,102.82,102.715,102.76,1406139695.0
2006-08-07 20:15:00,102.765,102.874,102.744,102.842,921775013.0
2006-08-07 20:30:00,102.85,102.855,102.765,102.815,842672219.0
2006-08-07 20:45:00,102.803,102.85,102.77,102.787,1137905870.0
2006-08-07 21:00:00,102.78,102.842,102.722,102.837,977891848.0
2006-08-07 21:15:00,102.84,102.85,102.777,102.813,1045662141.0
2006-08-07 21:30:00,102.82,102.82,102.735,102.76,851202946.0
2006-08-07 21:45:00,102.76,102.77,102.705,102.75,955751316.0
2006-08-07 22:00:00,102.743,102.765,102.71,102.75,1020787475.0
2006-08-07 22:15:00,102.743,102.796,102.729,102.753,1142665618.0
2006-08-07 22:30:00,102.763,102.855,102.74,102.845,1195373844.0
2006-08-07 22:45:00,102.845,102.885,102.785,102.83,1260507338.0
2006-08-07 23:00:00,102.825,102.83,102.82,102.83,109092890.0
2006-08-07 23:15:00,102.825,102.825,102.77,102.78,431601590.0
2006-08-07 23:30:00,102.79,102.868,102.775,102.84,1115439878.0
2006-08-07 23:45:00,102.8,102.863,102.8,102.817,1093607422.0
2006-08-08 00:00:00,102.825,102.87,102.756,102.87,842345190.0
2006-08-08 00:15:00,102.86,102.99,102.785,102.79,992990963.0
2006-08-08 00:30:00,102.795,102.875,102.73,102.875,928955525.0
2006-08-08 00:45:00,102.875,102.918,102.855,102.877,1046215418.0
2006-08-08 01:00:00,102.88,102.89,102.815,102.85,1059473858.0
2006-08-08 01:15:00,102.855,102.9,102.825,102.89,1054313894.0
2006-08-08 01:30:00,102.89,102.911,102.808,102.82,608151424.0
2006-08-08 01:45:00,102.81,102.83,102.719,102.75,749690879.0
2006-08-08 02:00:00,102.75,102.82,102.715,102.8,671826022.0
2006-08-08 02:15:00,102.8,102.835,102.735,102.8,606377358.0
2006-08-08 02:30:00,102.8,102.8,102.711,102.755,1052020002.0
2006-08-08 02:45:00,102.75,102.808,102.71,102.73,1062108923.0
2006-08-08 03:00:00,102.727,102.77,102.72,102.745,1064969658.0
2006-08-08 03:15:00,102.745,102.75,102.69,102.705,846930930.0
2006-08-08 03:30:00,102.7,102.755,102.69,102.72,994903977.0
2006-08-08 03:45:00,102.73,102.8,102.7,102.775,836198701.0
2006-08-08 04:00:00,102.767,102.805,102.73,102.73,1076443061.0
2006-08-08 04:15:00,102.77,102.79,102.72,102.76,1022835602.0
2006-08-08 04:30:00,102.75,102.8,102.718,102.757,906643913.0
2006-08-08 04:45:00,102.77,102.855,102.746,102.845,658400782.0
2006-08-08 05:00:00,102.85,102.895,102.831,102.855,1275559369.0
2006-08-08 05:15:00,102.855,102.875,102.815,102.853,1154363998.0
2006-08-08 05:30:00,102.853,102.865,102.81,102.833,1132516971.0
2006-08-08 05:45:00,102.84,102.855,102.807,102.823,1052648492.0
2006-08-08 06:00:00,102.827,102.844,102.761,102.82,961170476.0
2006-08-08 06:15:00,102.82,102.826,102.79,102.8,843147896.0
2006-08-08 06:30:00,102.793,102.84,102.785,102.84,999576756.0
2006-08-08 06:45:00,102.837,102.871,102.806,102.86,998104683.0
2006-08-08 07:00:00,102.857,102.879,102.81,102.833,1122990660.0
2006-08-08 07:15:00,102.845,102.893,102.815,102.88,845468728.0
2006-08-08 07:30:00,102.872,102.892,102.81,102.855,933445096.0
2006-08-08 07:45:00,102.85,102.886,102.822,102.875,1337198864.0
2006-08-08 08:00:00,102.88,102.97,102.86,102.93,1405471547.0
2006-08-08 08:15:00,102.925,102.943,102.862,102.93,1234632078.0
2006-08-08 08:30:00,102.927,102.94,102.839,102.873,668251249.0
2006-08-08 08:45:00,102.872,102.922,102.83,102.845,786492335.0
2006-08-08 09:00:00,102.845,102.885,102.675,102.72,1248924536.0
2006-08-08 09:15:00,102.72,102.78,102.676,102.725,1239391947.0
2006-08-08 09:30:00,102.73,102.73,102.632,102.685,1085436019.0
2006-08-08 09:45:00,102.69,102.73,102.628,102.695,1172155669.0
2006-08-08 10:00:00,102.695,102.743,102.655,102.73,1406019948.0
2006-08-08 10:15:00,102.732,102.743,102.635,102.65,1065618937.0
2006-08-08 10:30:00,102.645,102.67,102.549,102.575,962945640.0
2006-08-08 10:45:00,102.585,102.615,102.525,102.55,960518118.0
2006-08-08 11:00:00,102.565,102.594,102.508,102.525,1011689293.0
2006-08-08 11:15:00,102.53,102.606,102.487,102.58,1122273359.0
2006-08-08 11:30:00,102.58,102.62,102.535,102.615,985091653.0
2006-08-08 11:45:00,102.61,102.65,102.559,102.615,1004594555.0
2006-08-08 12:00:00,102.62,102.652,102.561,102.595,942685201.0
2006-08-08 12:15:00,102.595,102.61,102.487,102.487,975463645.0
2006-08-08 12:30:00,102.485,102.585,102.477,102.575,903829560.0
2006-08-08 12:45:00,102.585,102.625,102.427,102.5,935013173.0
2006-08-08 13:00:00,102.495,102.6,102.469,102.575,701968563.0
2006-08-08 13:15:00,102.59,102.685,102.567,102.645,976493248.0
2006-08-08 13:30:00,102.645,102.8,102.615,102.76,610207757.0
2006-08-08 13:45:00,102.765,102.815,102.65,102.685,1165351872.0
2006-08-08 14:00:00,102.66,102.81,102.64,102.757,1118232059.0
2006-08-08 14:15:00,102.758,102.857,102.657,102.683,1246725908.0
2006-08-08 14:30:00,102.687,102.875,102.687,102.72,1251558521.0
2006-08-08 14:45:00,102.725,102.725,102.635,102.645,1056940652.0
2006-08-08 15:00:00,102.65,102.715,102.55,102.595,1089587548.0
2006-08-08 15:15:00,102.587,102.635,102.555,102.595,981916472.0
2006-08-08 15:30:00,102.61,102.615,102.555,102.605,825875528.0
2006-08-08 15:45:00,102.6,102.61,102.565,102.605,74190656.0
2006-08-08 17:15:00,102.615,102.74,102.615,102.705,490305814.0
2006-08-08 17:30:00,102.71,102.731,102.651,102.667,1128159695.0
2006-08-08 17:45:00,102.67,102.67,102.59,102.62,1606839457.0
2006-08-08 18:00:00,102.625,102.675,102.505,102.593,910270064.0
2006-08-08 18:15:00,102.595,102.635,102.537,102.575,1170710803.0
2006-08-08 18:30:00,102.575,102.64,102.562,102.613,858144918.0
2006-08-08 18:45:00,102.61,102.641,102.51,102.555,895122061.0
2006-08-08 19:00:00,102.56,102.628,102.53,102.595,1271864209.0
2006-08-08 19:15:00,102.6,102.605,102.55,102.6,1022732872.0
2006-08-08 19:30:00,102.59,102.633,102.542,102.613,1202816145.0
2006-08-08 19:45:00,102.615,102.69,102.563,102.615,672472455.0
2006-08-08 20:00:00,102.618,102.703,102.578,102.61,1084684082.0
2006-08-08 20:15:00,102.615,102.745,102.5,102.58,840601463.0
2006-08-08 20:30:00,102.575,102.638,102.423,102.492,1220155320.0
2006-08-08 20:45:00,102.5,102.505,102.315,102.475,1176011623.0
2006-08-08 21:00:00,102.48,102.533,102.394,102.48,1009363086.0
2006-08-08 21:15:00,102.48,102.54,102.415,102.54,983750471.0
2006-08-08 21:30:00,102.543,102.565,102.42,102.49,1236223700.0
2006-08-08 21:45:00,102.493,102.614,102.48,102.56,1075823845.0
2006-08-08 22:00:00,102.563,102.68,102.508,102.633,1931070777.0
2006-08-08 22:15:00,102.64,102.712,102.605,102.645,1867262041.0
2006-08-08 22:30:00,102.645,102.675,102.565,102.61,2131669528.0
2006-08-08 22:45:00,102.615,102.665,102.55,102.603,2066529387.0
2006-08-08 23:00:00,102.6,102.61,102.565,102.61,101744486.0
2006-08-08 23:15:00,102.605,102.649,102.6,102.64,120589128.0
2006-08-08 23:30:00,102.645,102.645,102.555,102.575,233418838.0
2006-08-08 23:45:00,102.57,102.671,102.529,102.66,1017321524.0
2006-08-09 00:00:00,102.657,102.698,102.63,102.66,1042511053.0
2006-08-09 00:15:00,102.665,102.765,102.633,102.765,1271848846.0
2006-08-09 00:30:00,102.76,102.763,102.65,102.74,1142751221.0
2006-08-09 00:45:00,102.75,102.89,102.71,102.843,760459000.0
2006-08-09 01:00:00,102.847,102.87,102.643,102.66,1274134047.0
2006-08-09 01:15:00,102.703,102.75,102.66,102.7,1158261062.0
2006-08-09 01:30:00,102.69,102.717,102.633,102.665,1508932347.0
2006-08-09 01:45:00,102.67,102.73,102.642,102.705,1100430985.0
2006-08-09 02:00:00,102.705,102.745,102.665,102.74,1096038418.0
2006-08-09 02:15:00,102.735,102.815,102.703,102.79,1318620603.0
2006-08-09 02:30:00,102.8,102.8,102.74,102.785,1078562034.0
2006-08-09 02:45:00,102.74,102.832,102.69,102.747,1033842181.0
2006-08-09 03:00:00,102.743,102.76,102.69,102.74,699566280.0
2006-08-09 03:15:00,102.73,102.785,102.702,102.77,1065763395.0
2006-08-09 03:30:00,102.775,102.805,102.74,102.785,1173869965.0
2006-08-09 03:45:00,102.78,102.86,102.775,102.817,979954499.0
2006-08-09 04:00:00,102.82,102.875,102.77,102.81,1027072448.0
2006-08-09 04:15:00,102.815,102.835,102.78,102.79,1001124921.0
2006-08-09 04:30:00,102.79,102.835,102.78,102.82,735446216.0
2006-08-09 04:45:00,102.82,102.855,102.798,102.84,589481175.0
2006-08-09 05:00:00,102.843,102.85,102.79,102.835,2053531627.0
2006-08-09 05:15:00,102.83,102.845,102.775,102.785,2118654210.0
2006-08-09 05:30:00,102.785,102.815,102.72,102.78,1882665829.0
2006-08-09 05:45:00,102.773,102.787,102.702,102.753,1983821434.0
2006-08-09 06:00:00,102.75,102.815,102.732,102.783,1111195762.0
2006-08-09 06:15:00,102.78,102.795,102.75,102.763,1156344039.0
2006-08-09 06:30:00,102.76,102.785,102.747,102.77,936720599.0
2006-08-09 06:45:00,102.763,102.771,102.69,102.73,876719844.0
2006-08-09 07:00:00,102.725,102.74,102.615,102.67,1039787201.0
2006-08-09 07:15:00,102.67,102.728,102.652,102.705,1151772360.0
2006-08-09 07:30:00,102.71,102.722,102.63,102.705,784920080.0
2006-08-09 07:45:00,102.7,102.71,102.528,102.568,1086477452.0
2006-08-09 08:00:00,102.565,102.643,102.49,102.545,675484440.0
2006-08-09 08:15:00,102.543,102.655,102.543,102.57,1205338673.0
2006-08-09 08:30:00,102.58,102.69,102.57,102.64,1024569995.0
2006-08-09 08:45:00,102.635,102.7,102.595,102.64,1240143391.0
2006-08-09 09:00:00,102.635,102.64,102.583,102.62,886042700.0
2006-08-09 09:15:00,102.623,102.765,102.603,102.715,871401509.0
2006-08-09 09:30:00,102.715,102.855,102.67,102.855,1169008310.0
2006-08-09 09:45:00,102.853,102.865,102.765,102.835,868277581.0
2006-08-09 10:00:00,102.83,102.92,102.775,102.83,1526578560.0
2006-08-09 10:15:00,102.827,102.827,102.655,102.73,1114061347.0
2006-08-09 10:30:00,102.725,102.78,102.7,102.755,1013870219.0
2006-08-09 10:45:00,102.76,102.825,102.73,102.73,858008682.0
2006-08-09 11:00:00,102.735,102.757,102.695,102.72,1048296214.0
2006-08-09 11:15:00,102.73,102.875,102.73,102.875,1064671093.0
2006-08-09 11:30:00,102.875,102.885,102.79,102.847,1117311350.0
2006-08-09 11:45:00,102.855,102.87,102.795,102.825,1099317782.0
2006-08-09 12:00:00,102.83,102.9,102.829,102.85,972955691.0
2006-08-09 12:15:00,102.855,102.887,102.796,102.87,844564734.0
2006-08-09 12:30:00,102.855,102.865,102.667,102.667,984779675.0
2006-08-09 12:45:00,102.675,102.78,102.61,102.78,1017679753.0
2006-08-09 13:00:00,102.775,102.775,102.63,102.665,1055355180.0
2006-08-09 13:15:00,102.66,102.675,102.625,102.667,1206489549.0
2006-08-09 13:30:00,102.663,102.675,102.615,102.668,1236595696.0
2006-08-09 13:45:00,102.667,102.675,102.62,102.64,1106452858.0
2006-08-09 14:00:00,102.665,102.675,102.655,102.665,1161813622.0
2006-08-09 14:15:00,102.66,102.785,102.625,102.785,613750508.0
2006-08-09 14:30:00,102.785,102.8,102.717,102.76,986669587.0
2006-08-09 14:45:00,102.745,102.78,102.682,102.725,693050137.0
2006-08-09 15:00:00,102.73,102.73,102.529,102.665,904163819.0
2006-08-09 15:15:00,102.655,102.69,102.59,102.625,930023044.0
2006-08-09 15:30:00,102.627,102.725,102.605,102.705,921459158.0
2006-08-09 15:45:00,102.695,102.725,102.595,102.71,947844293.0
2006-08-09 16:00:00,102.705,102.745,102.64,102.7,1013714806.0
2006-08-09 16:15:00,102.705,102.745,102.65,102.71,943333432.0
2006-08-09 16:30:00,102.71,102.82,102.683,102.8,1118049392.0
2006-08-09 16:45:00,102.795,102.85,102.767,102.815,988774352.0
2006-08-09 17:00:00,102.8,102.835,102.705,102.765,939887947.0
2006-08-09 17:15:00,102.755,102.78,102.69,102.765,982455576.0
2006-08-09 17:30:00,102.77,102.805,102.712,102.712,1067617761.0
2006-08-09 17:45:00,102.71,102.79,102.709,102.785,1407852526.0
2006-08-09 18:00:00,102.785,102.8,102.7,102.8,1147249117.0
2006-08-09 18:15:00,102.793,102.885,102.761,102.87,964319973.0
2006-08-09 18:30:00,102.865,102.9,102.815,102.86,1116250346.0
2006-08-09 18:45:00,102.86,102.86,102.769,102.825,1257087010.0
2006-08-09 19:00:00,102.825,102.843,102.745,102.822,756961771.0
2006-08-09 19:15:00,102.823,102.875,102.785,102.857,653132534.0
2006-08-09 19:30:00,102.86,102.892,102.807,102.815,1234535093.0
2006-08-09 19:45:00,102.82,102.836,102.745,102.83,1361182082.0
2006-08-09 20:00:00,102.825,102.901,102.785,102.83,1394014359.0
2006-08-09 20:15:00,102.835,102.956,102.815,102.862,935546992.0
2006-08-09 20:30:00,102.87,102.89,102.795,102.865,844560053.0
2006-08-09 20:45:00,102.853,102.895,102.805,102.857,1097412891.0
2006-08-09 21:00:00,102.86,102.925,102.813,102.877,998875518.0
2006-08-09 21:15:00,102.88,102.91,102.825,102.873,1000942337.0
2006-08-09 21:30:00,102.88,102.915,102.84,102.87,835200961.0
2006-08-09 21:45:00,102.87,102.92,102.804,102.897,959717703.0
2006-08-09 22:00:00,102.893,102.995,102.875,102.96,1035675288.0
2006-08-09 22:15:00,102.953,102.978,102.916,102.953,1076129454.0
2006-08-09 22:30:00,102.953,102.99,102.899,102.965,1153909135.0
2006-08-09 22:45:00,102.965,103.015,102.91,102.94,1193479417.0
2006-08-09 23:00:00,102.935,102.94,102.93,102.94,114041476.0
2006-08-09 23:30:00,102.935,102.965,102.915,102.92,618623336.0
2006-08-09 23:45:00,102.88,102.977,102.88,102.967,1087774160.0
2006-08-10 00:00:00,102.975,102.993,102.905,102.97,801579216.0
2006-08-10 00:15:00,102.96,102.982,102.935,102.97,940476026.0
2006-08-10 00:30:00,102.975,102.99,102.934,102.945,859942302.0
2006-08-10 00:45:00,102.94,102.955,102.87,102.937,1013494437.0
2006-08-10 01:00:00,102.94,103.082,102.94,103.01,1053192264.0
2006-08-10 01:15:00,103.015,103.04,102.927,102.93,1041872262.0
2006-08-10 01:30:00,102.93,102.98,102.91,102.96,589281303.0
2006-08-10 01:45:00,102.96,102.995,102.932,102.97,493756785.0
2006-08-10 02:00:00,102.97,102.98,102.934,102.98,92674285.0
2006-08-10 02:15:00,102.975,102.975,102.86,102.88,497787228.0
2006-08-10 02:30:00,102.88,102.94,102.86,102.925,1002018490.0
2006-08-10 02:45:00,102.92,102.973,102.888,102.9,1024126205.0
2006-08-10 03:00:00,102.897,102.917,102.845,102.9,1031510772.0
2006-08-10 03:15:00,102.905,102.915,102.745,102.745,862160807.0
2006-08-10 03:30:00,102.74,102.845,102.725,102.81,951034258.0
2006-08-10 03:45:00,102.82,102.864,102.794,102.83,662052663.0
2006-08-10 04:00:00,102.827,102.903,102.81,102.81,1047987689.0
2006-08-10 04:15:00,102.855,102.903,102.725,102.762,1134742318.0
2006-08-10 04:30:00,102.76,102.805,102.663,102.735,1201521771.0
2006-08-10 04:45:00,102.73,102.788,102.699,102.765,1059758809.0
2006-08-10 05:00:00,102.77,102.806,102.751,102.775,1195416832.0
2006-08-10 05:15:00,102.775,102.793,102.735,102.773,1152153027.0
2006-08-10 05:30:00,102.773,102.796,102.735,102.773,962532623.0
2006-08-10 05:45:00,102.78,102.785,102.701,102.773,1042951827.0
2006-08-10 06:00:00,102.777,102.794,102.715,102.75,988975214.0
2006-08-10 06:15:00,102.75,102.765,102.703,102.72,855861844.0
2006-08-10 06:30:00,102.713,102.752,102.678,102.73,996817950.0
2006-08-10 06:45:00,102.727,102.74,102.647,102.7,1001987235.0
2006-08-10 07:00:00,102.697,102.725,102.66,102.713,1077184961.0
2006-08-10 07:15:00,102.725,102.8,102.7,102.75,755280862.0
2006-08-10 07:30:00,102.75,102.75,102.645,102.715,866573277.0
2006-08-10 07:45:00,102.71,102.755,102.69,102.735,1401355230.0
2006-08-10 08:00:00,102.74,102.748,102.549,102.59,1354946666.0
2006-08-10 08:15:00,102.585,102.635,102.53,102.61,1195443127.0
2006-08-10 08:30:00,102.617,102.69,102.583,102.653,627940720.0
2006-08-10 08:45:00,102.652,102.71,102.612,102.655,781442164.0
2006-08-10 09:00:00,102.655,102.655,102.487,102.59,1197415926.0
2006-08-10 09:15:00,102.59,102.635,102.515,102.595,1135390761.0
2006-08-10 09:30:00,102.6,102.605,102.486,102.573,969533726.0
2006-08-10 09:45:00,102.58,102.6,102.44,102.495,1091794105.0
2006-08-10 10:00:00,102.495,102.595,102.405,102.52,1408497709.0
2006-08-10 10:15:00,102.522,102.677,102.475,102.56,1028359835.0
2006-08-10 10:30:00,102.555,102.583,102.47,102.53,914543156.0
2006-08-10 10:45:00,102.545,102.555,102.425,102.47,863596061.0
2006-08-10 11:00:00,102.485,102.535,102.463,102.525,907151870.0
2006-08-10 11:15:00,102.522,102.58,102.422,102.58,1078355368.0
2006-08-10 11:30:00,102.58,102.675,102.515,102.585,746920795.0
2006-08-10 11:45:00,102.58,102.68,102.56,102.665,953940364.0
2006-08-10 12:00:00,102.67,102.72,102.595,102.675,942926232.0
2006-08-10 12:15:00,102.675,102.71,102.645,102.657,897301883.0
2006-08-10 12:30:00,102.655,102.67,102.605,102.605,789863857.0
2006-08-10 12:45:00,102.615,102.626,102.547,102.56,784934981.0
2006-08-10 13:00:00,102.555,102.555,102.427,102.535,686437948.0
2006-08-10 13:15:00,102.55,102.56,102.48,102.505,973083009.0
2006-08-10 13:30:00,102.505,102.525,102.43,102.46,631199517.0
2006-08-10 13:45:00,102.465,102.482,102.41,102.435,1148898504.0
2006-08-10 14:00:00,102.41,102.55,102.4,102.547,1112600992.0
2006-08-10 14:15:00,102.548,102.6,102.507,102.553,1224599174.0
2006-08-10 14:30:00,102.557,102.565,102.39,102.5,1203561268.0
2006-08-10 14:45:00,102.505,102.53,102.435,102.435,1006613388.0
2006-08-10 15:00:00,102.44,102.545,102.387,102.475,932953317.0
2006-08-10 15:15:00,102.467,102.535,102.442,102.505,925089808.0
2006-08-10 15:30:00,102.52,102.645,102.505,102.605,838510780.0
2006-08-10 15:45:00,102.6,102.66,102.542,102.62,970095274.0
2006-08-10 16:00:00,102.615,102.66,102.557,102.635,1056711201.0
2006-08-10 16:15:00,102.627,102.7,102.49,102.595,1131057154.0
2006-08-10 16:30:00,102.595,102.595,102.335,102.445,1057984131.0
2006-08-10 16:45:00,102.43,102.555,102.42,102.485,1030538858.0
2006-08-10 17:00:00,102.48,102.548,102.429,102.48,792261785.0
2006-08-10 17:15:00,102.475,102.53,102.342,102.435,994844500.0
2006-08-10 17:30:00,102.44,102.595,102.41,102.587,1127114489.0
2006-08-10 17:45:00,102.59,102.625,102.51,102.6,1417381935.0
2006-08-10 18:00:00,102.605,102.605,102.346,102.403,804399088.0
2006-08-10 18:15:00,102.405,102.45,102.335,102.425,1129574536.0
2006-08-10 18:30:00,102.425,102.543,102.42,102.543,854928872.0
2006-08-10 18:45:00,102.54,102.55,102.483,102.525,841841064.0
2006-08-10 19:00:00,102.53,102.555,102.485,102.545,1178386754.0
2006-08-10 19:15:00,102.55,102.553,102.455,102.49,920699859.0
2006-08-10 19:30:00,102.48,102.5,102.355,102.393,1110828769.0
2006-08-10 19:45:00,102.395,102.525,102.38,102.405,660301748.0
2006-08-10 20:00:00,102.408,102.46,102.38,102.39,1078412762.0
2006-08-10 20:15:00,102.395,102.4,102.28,102.33,795329950.0
2006-08-10 20:30:00,102.325,102.35,102.277,102.31,1127902133.0
2006-08-10 20:45:00,102.31,102.385,102.303,102.355,1037332270.0
2006-08-10 21:00:00,102.36,102.375,102.274,102.313,871870147.0
2006-08-10 21:15:00,102.32,102.335,102.285,102.3,960402626.0
2006-08-10 21:30:00,102.303,102.303,102.258,102.27,1124852693.0
2006-08-10 21:45:00,102.273,102.33,102.238,102.31,1114890388.0
2006-08-10 22:00:00,102.313,102.332,102.25,102.313,2024535409.0
2006-08-10 22:15:00,102.32,102.348,102.2,102.265,1943459463.0
2006-08-10 22:30:00,102.265,102.3,102.196,102.23,2105711665.0
2006-08-10 22:45:00,102.235,102.265,102.125,102.173,1998945377.0
2006-08-10 23:00:00,102.17,102.18,102.135,102.18,86330537.0
2006-08-10 23:15:00,102.18,102.315,102.18,102.23,366986461.0
2006-08-10 23:30:00,102.23,102.288,102.207,102.225,1001374939.0
2006-08-10 23:45:00,102.22,102.229,102.13,102.18,1018419293.0
2006-08-11 00:00:00,102.177,102.2,102.107,102.14,1000465139.0
2006-08-11 00:15:00,102.145,102.145,102.075,102.095,1159887529.0
2006-08-11 00:30:00,102.1,102.12,102.079,102.08,926093717.0
2006-08-11 00:45:00,102.09,102.134,102.062,102.13,684130973.0
2006-08-11 01:00:00,102.127,102.155,102.09,102.09,1014891040.0
2006-08-11 01:15:00,102.135,102.24,102.13,102.23,1055476275.0
2006-08-11 01:30:00,102.22,102.255,102.163,102.225,1169854906.0
2006-08-11 01:45:00,102.22,102.45,102.168,102.395,1148564521.0
2006-08-11 02:00:00,102.393,102.41,102.276,102.295,2048014178.0
2006-08-11 02:15:00,102.29,102.355,102.195,102.275,2138455205.0
2006-08-11 02:30:00,102.275,102.33,102.239,102.3,1933632329.0
2006-08-11 02:45:00,102.293,102.366,102.254,102.343,1990380845.0
2006-08-11 03:00:00,102.34,102.349,102.295,102.303,1084328007.0
2006-08-11 03:15:00,102.3,102.33,102.27,102.28,1114528237.0
2006-08-11 03:30:00,102.28,102.335,102.255,102.33,939530486.0
2006-08-11 03:45:00,102.323,102.375,102.252,102.37,810687539.0
2006-08-11 04:00:00,102.365,102.415,102.327,102.41,1058517236.0
2006-08-11 04:15:00,102.41,102.475,102.377,102.415,1110144992.0
2006-08-11 04:30:00,102.42,102.44,102.35,102.385,743952165.0
2006-08-11 04:45:00,102.38,102.395,102.315,102.357,1046834839.0
2006-08-11 05:00:00,102.355,102.429,102.33,102.365,557363325.0
2006-08-11 05:15:00,102.363,102.42,102.335,102.395,972547636.0
2006-08-11 05:30:00,102.4,102.429,102.357,102.39,898091610.0
2006-08-11 05:45:00,102.385,102.412,102.35,102.39,1179583317.0
2006-08-11 06:00:00,102.385,102.405,102.364,102.37,740513946.0
2006-08-11 06:15:00,102.373,102.385,102.32,102.375,661306688.0
2006-08-11 06:30:00,102.375,102.41,102.36,102.365,980132329.0
2006-08-11 06:45:00,102.363,102.385,102.315,102.315,747580986.0
2006-08-11 07:00:00,102.31,102.37,102.29,102.34,1271017559.0
2006-08-11 07:15:00,102.347,102.37,102.315,102.35,1007370092.0
2006-08-11 07:30:00,102.345,102.4,102.315,102.385,867611286.0
2006-08-11 07:45:00,102.39,102.47,102.339,102.39,695537200.0
2006-08-11 08:00:00,102.397,102.512,102.397,102.5,864491155.0
2006-08-11 08:15:00,102.505,102.663,102.49,102.565,1003935183.0
2006-08-11 08:30:00,102.565,102.66,102.555,102.577,945210453.0
2006-08-11 08:45:00,102.585,102.795,102.545,102.715,921528457.0
2006-08-11 09:00:00,102.72,102.815,102.72,102.8,850947844.0
2006-08-11 09:15:00,102.805,102.815,102.755,102.805,793889197.0
2006-08-11 09:30:00,102.795,102.815,102.755,102.797,842451012.0
2006-08-11 09:45:00,102.805,102.815,102.755,102.81,914559237.0
2006-08-11 10:00:00,102.803,102.815,102.78,102.805,670098822.0
2006-08-11 10:15:00,102.8,102.985,102.765,102.947,1129172658.0
2006-08-11 10:30:00,102.943,102.955,102.845,102.868,1159860163.0
2006-08-11 10:45:00,102.867,102.9,102.81,102.81,1083737548.0
2006-08-11 11:00:00,102.835,102.86,102.78,102.835,1102091157.0
2006-08-11 11:15:00,102.83,102.92,102.798,102.835,660916501.0
2006-08-11 11:30:00,102.835,102.88,102.82,102.85,936993309.0
2006-08-11 11:45:00,102.835,102.932,102.835,102.915,680952594.0
2006-08-11 12:00:00,102.92,102.975,102.864,102.975,734380582.0
2006-08-11 12:15:00,102.965,102.967,102.887,102.925,778660727.0
2006-08-11 12:30:00,102.927,102.953,102.84,102.875,872823135.0
2006-08-11 12:45:00,102.875,102.99,102.859,102.99,887646884.0
2006-08-11 13:00:00,102.985,103.025,102.877,102.97,968741614.0
2006-08-11 13:15:00,102.985,102.995,102.855,102.93,712485041.0
2006-08-11 13:30:00,102.93,103.03,102.88,102.932,1061577638.0
2006-08-11 13:45:00,102.935,103.055,102.917,103.055,871940872.0
2006-08-11 14:00:00,103.04,103.297,103.04,103.235,839431597.0
2006-08-11 14:15:00,103.22,103.365,103.188,103.345,934047224.0
2006-08-11 14:30:00,103.35,103.405,103.28,103.332,1019582211.0
2006-08-11 14:45:00,103.33,103.415,103.305,103.385,1430541302.0
2006-08-11 15:00:00,103.385,103.67,103.385,103.64,1059730400.0
2006-08-11 15:15:00,103.633,103.7,103.502,103.56,836693592.0
2006-08-11 15:30:00,103.555,103.735,103.53,103.71,1125613132.0
2006-08-11 15:45:00,103.72,103.77,103.582,103.635,1126649546.0
2006-08-11 16:00:00,103.635,103.8,103.58,103.662,781684836.0
2006-08-11 16:15:00,103.663,103.765,103.605,103.667,627597057.0
2006-08-11 16:30:00,103.67,103.681,103.563,103.645,1191264046.0
2006-08-11 16:45:00,103.66,103.675,103.53,103.58,1373948385.0
2006-08-11 17:00:00,103.575,103.592,103.5,103.56,1405887947.0
2006-08-11 17:15:00,103.565,103.69,103.542,103.68,822785403.0
2006-08-11 17:30:00,103.68,103.72,103.495,103.495,702887275.0
2006-08-11 17:45:00,103.483,103.65,103.44,103.637,1052896207.0
2006-08-11 18:00:00,103.64,103.785,103.582,103.617,1014604099.0
2006-08-11 18:15:00,103.62,103.653,103.543,103.543,986115961.0
2006-08-11 18:30:00,103.56,103.655,103.49,103.52,856100036.0
2006-08-11 18:45:00,103.52,103.61,103.484,103.537,893405672.0
2006-08-11 19:00:00,103.533,103.581,103.47,103.5,1064687529.0
2006-08-11 19:15:00,103.493,103.534,103.457,103.503,938627562.0
2006-08-11 19:30:00,103.503,103.57,103.48,103.565,1180153596.0
2006-08-11 19:45:00,103.565,103.584,103.48,103.51,1198207889.0
2006-08-11 20:00:00,103.505,103.54,103.47,103.5,1031828538.0
2006-08-11 20:15:00,103.505,103.52,103.433,103.45,1119437866.0
2006-08-11 20:30:00,103.447,103.505,103.43,103.445,1039623967.0
2006-08-11 20:45:00,103.4,103.5,103.39,103.447,1038134897.0
2006-08-11 21:00:00,103.45,103.505,103.35,103.37,662298694.0
2006-08-11 21:15:00,103.36,103.429,103.345,103.39,896127704.0
2006-08-11 21:30:00,103.395,103.468,103.367,103.425,848218427.0
2006-08-11 21:45:00,103.42,103.48,103.42,103.437,1012871859.0
2006-08-11 22:00:00,103.44,103.47,103.335,103.42,1006297793.0
2006-08-11 22:15:00,103.425,103.435,103.355,103.39,978440516.0
2006-08-11 22:30:00,103.39,103.423,103.335,103.39,578585805.0
2006-08-11 22:45:00,103.39,103.403,103.295,103.33,766972276.0
2006-08-15 01:00:00,103.33,103.393,103.33,103.363,954204501.0
2006-08-15 01:15:00,103.37,103.42,103.335,103.38,1072418723.0
2006-08-15 01:30:00,103.375,103.388,103.297,103.34,1374511221.0
2006-08-15 01:45:00,103.345,103.37,103.255,103.313,1144750037.0
2006-08-15 02:00:00,103.313,103.315,103.208,103.245,1208258749.0
2006-08-15 02:15:00,103.24,103.335,103.218,103.295,1371638601.0
2006-08-15 02:30:00,103.3,103.38,103.275,103.37,1095947832.0
2006-08-15 02:45:00,103.363,103.435,103.32,103.42,1184666807.0
2006-08-15 03:00:00,103.41,103.415,103.332,103.35,1223420308.0
2006-08-15 03:15:00,103.34,103.415,103.3,103.35,806757936.0
2006-08-15 03:30:00,103.355,103.437,103.25,103.25,801030880.0
2006-08-15 03:45:00,103.252,103.27,103.145,103.22,933455113.0
2006-08-15 04:00:00,103.213,103.24,103.162,103.22,1017176517.0
2006-08-15 04:15:00,103.225,103.235,103.172,103.22,1018127432.0
2006-08-15 04:30:00,103.21,103.246,103.195,103.233,879542363.0
2006-08-15 04:45:00,103.235,103.25,103.165,103.21,492511909.0
2006-08-15 05:00:00,103.21,103.239,103.17,103.2,1136994176.0
2006-08-15 05:15:00,103.21,103.282,103.155,103.262,1161672704.0
2006-08-15 05:30:00,103.225,103.28,103.207,103.245,1026024182.0
2006-08-15 05:45:00,103.255,103.335,103.255,103.27,1014826427.0
2006-08-15 06:00:00,103.265,103.334,103.207,103.257,1012582023.0
2006-08-15 06:15:00,103.253,103.317,103.243,103.29,1520287116.0
2006-08-15 06:30:00,103.29,103.29,103.2,103.265,1099233575.0
2006-08-15 06:45:00,103.27,103.32,103.198,103.32,1197187411.0
2006-08-15 07:00:00,103.315,103.42,103.255,103.345,2341803825.0
2006-08-15 07:15:00,103.35,103.38,103.295,103.37,1134989311.0
2006-08-15 07:30:00,103.363,103.44,103.304,103.44,834650848.0
2006-08-15 07:45:00,103.44,103.44,103.323,103.393,2011804406.0
2006-08-15 08:00:00,103.39,103.52,103.37,103.41,1373629157.0
2006-08-15 08:15:00,103.405,103.43,103.323,103.355,2294464582.0
2006-08-15 08:30:00,103.36,103.36,103.266,103.33,1686484849.0
2006-08-15 08:45:00,103.33,103.38,103.2,103.203,1317388027.0
2006-08-15 09:00:00,103.203,103.203,103.012,103.08,1565163165.0
2006-08-15 09:15:00,103.085,103.105,102.79,102.95,991135399.0
2006-08-15 09:30:00,102.955,102.982,102.84,102.943,1075495636.0
2006-08-15 09:45:00,102.94,103.09,102.925,103.045,958686279.0
2006-08-15 10:00:00,103.045,103.08,102.972,103.06,1106694955.0
2006-08-15 10:15:00,103.06,103.11,103.03,103.105,1142624891.0
2006-08-15 10:30:00,103.1,103.19,103.078,103.14,1125641993.0
2006-08-15 10:45:00,103.14,103.16,103.02,103.1,1122867337.0
2006-08-15 11:00:00,103.095,103.11,102.98,103.005,1200299500.0
2006-08-15 11:15:00,103.01,103.13,102.995,103.095,799332842.0
2006-08-15 11:30:00,103.092,103.115,103.04,103.085,1072136075.0
2006-08-15 11:45:00,103.09,103.164,103.069,103.115,1231769104.0
2006-08-15 12:00:00,103.12,103.175,103.083,103.135,1136508096.0
2006-08-15 12:15:00,103.135,103.161,103.085,103.13,1228070730.0
2006-08-15 12:30:00,103.125,103.135,103.02,103.027,1333931347.0
2006-08-15 12:45:00,102.995,103.05,102.963,102.963,1132125730.0
2006-08-15 13:00:00,102.96,102.989,102.907,102.975,951262710.0
2006-08-15 13:15:00,102.985,103.037,102.955,103.01,851783250.0
2006-08-15 13:30:00,103.01,103.105,102.975,103.07,1038673248.0
2006-08-15 13:45:00,103.09,103.123,103.067,103.085,1498927985.0
2006-08-15 14:00:00,103.09,103.09,102.948,103.055,772321907.0
2006-08-15 14:15:00,103.055,103.163,103.033,103.145,1135859033.0
2006-08-15 14:30:00,103.14,103.155,102.925,102.94,1104690253.0
2006-08-15 14:45:00,102.945,102.97,102.823,102.91,1117297027.0
2006-08-15 15:00:00,102.905,103.097,102.86,103.007,1206774115.0
2006-08-15 15:15:00,103.008,103.065,102.945,103.055,1067487913.0
2006-08-15 15:30:00,103.053,103.17,103.013,103.13,1009791700.0
2006-08-15 15:45:00,103.13,103.175,103.025,103.09,650323754.0
2006-08-15 16:00:00,103.085,103.18,103.015,103.172,994369387.0
2006-08-15 16:15:00,103.17,103.22,103.1,103.115,1142567459.0
2006-08-15 16:30:00,103.125,103.3,103.12,103.3,842469462.0
2006-08-15 16:45:00,103.31,103.31,103.163,103.19,1370445765.0
2006-08-15 17:00:00,103.185,103.22,103.15,103.2,1252439049.0
2006-08-15 17:15:00,103.195,103.287,103.185,103.205,1109809748.0
2006-08-15 17:30:00,103.225,103.275,103.197,103.255,1166441442.0
2006-08-15 17:45:00,103.26,103.305,103.215,103.245,1503071908.0
2006-08-15 18:00:00,103.27,103.365,103.207,103.325,1018770775.0
2006-08-15 18:15:00,103.325,103.373,103.165,103.23,1094829029.0
2006-08-15 18:30:00,103.205,103.254,103.2,103.203,1066130428.0
2006-08-15 18:45:00,103.19,103.27,103.19,103.235,1120369732.0
2006-08-15 19:00:00,103.24,103.26,103.173,103.215,974186038.0
2006-08-15 19:15:00,103.225,103.265,103.184,103.225,983528663.0
2006-08-15 19:30:00,103.225,103.268,103.185,103.22,978018011.0
2006-08-15 19:45:00,103.225,103.28,103.18,103.27,895753835.0
2006-08-15 20:00:00,103.27,103.295,103.242,103.295,802161704.0
2006-08-15 20:15:00,103.26,103.337,103.26,103.337,871360073.0
2006-08-15 20:30:00,103.333,103.447,103.305,103.425,958737530.0
2006-08-15 20:45:00,103.43,103.455,103.353,103.37,687835857.0
2006-08-15 21:00:00,103.37,103.386,103.317,103.372,1062702137.0
2006-08-15 21:15:00,103.375,103.39,103.335,103.375,854103153.0
2006-08-15 21:30:00,103.38,103.38,103.315,103.34,975346818.0
2006-08-15 21:45:00,103.35,103.396,103.317,103.32,994655161.0
2006-08-15 22:00:00,103.315,103.405,103.3,103.4,1192781554.0
2006-08-15 22:15:00,103.39,103.515,103.39,103.47,1127573974.0
2006-08-15 22:30:00,103.47,103.475,103.38,103.415,1115483601.0
2006-08-15 22:45:00,103.415,103.493,103.392,103.455,965002156.0
2006-08-15 23:00:00,103.455,103.46,103.405,103.405,42481120.0
2006-08-15 23:15:00,103.453,103.495,103.43,103.435,694595974.0
2006-08-15 23:30:00,103.44,103.485,103.385,103.44,1122072111.0
2006-08-15 23:45:00,103.433,103.452,103.387,103.41,1215663881.0
2006-08-16 00:00:00,103.4,103.445,103.337,103.42,1199455977.0
2006-08-16 00:15:00,103.41,103.424,103.3,103.3,930197639.0
2006-08-16 00:30:00,103.305,103.33,103.23,103.32,860496683.0
2006-08-16 00:45:00,103.322,103.338,103.237,103.275,944013751.0
2006-08-16 01:00:00,103.273,103.315,103.215,103.25,974102938.0
2006-08-16 01:15:00,103.255,103.295,103.218,103.25,966642096.0
2006-08-16 01:30:00,103.24,103.29,103.2,103.265,1187077851.0
2006-08-16 01:45:00,103.252,103.299,103.19,103.19,750631679.0
2006-08-16 02:00:00,103.19,103.258,103.19,103.232,699321893.0
2006-08-16 02:15:00,103.245,103.289,103.21,103.26,1214084626.0
2006-08-16 02:30:00,103.27,103.358,103.263,103.335,958116077.0
2006-08-16 02:45:00,103.34,103.37,103.298,103.353,974562275.0
2006-08-16 03:00:00,103.355,103.37,103.235,103.272,944212764.0
2006-08-16 03:15:00,103.27,103.333,103.195,103.295,880652499.0
2006-08-16 03:30:00,103.29,103.33,103.238,103.29,902545022.0
2006-08-16 03:45:00,103.3,103.345,103.275,103.32,1126054092.0
2006-08-16 04:00:00,103.33,103.335,103.299,103.323,1223046112.0
2006-08-16 04:15:00,103.33,103.385,103.305,103.38,1128844590.0
2006-08-16 04:30:00,103.375,103.375,103.307,103.355,959112685.0
2006-08-16 04:45:00,103.35,103.36,103.285,103.335,715324945.0
2006-08-16 05:00:00,103.335,103.35,103.287,103.295,936982972.0
2006-08-16 05:15:00,103.295,103.316,103.245,103.3,1121402561.0
2006-08-16 05:30:00,103.3,103.311,103.245,103.28,1110454192.0
2006-08-16 05:45:00,103.29,103.304,103.24,103.285,1178236307.0
2006-08-16 06:00:00,103.29,103.301,103.242,103.28,991694402.0
2006-08-16 06:15:00,103.27,103.29,103.237,103.28,993946272.0
2006-08-16 06:30:00,103.275,103.325,103.255,103.305,852476944.0
2006-08-16 06:45:00,103.302,103.336,103.268,103.31,1082015195.0
2006-08-16 07:00:00,103.3,103.345,103.265,103.3,698208975.0
2006-08-16 07:15:00,103.295,103.333,103.255,103.313,951653479.0
2006-08-16 07:30:00,103.318,103.358,103.27,103.29,856801757.0
2006-08-16 07:45:00,103.325,103.365,103.298,103.35,797477135.0
2006-08-16 08:00:00,103.35,103.375,103.283,103.315,900255499.0
2006-08-16 08:15:00,103.31,103.36,103.275,103.325,957803185.0
2006-08-16 08:30:00,103.325,103.37,103.293,103.365,969026846.0
2006-08-16 08:45:00,103.355,103.39,103.27,103.34,961774812.0
2006-08-16 09:00:00,103.335,103.38,103.29,103.29,1121254618.0
2006-08-16 09:15:00,103.303,103.312,103.215,103.215,968708367.0
2006-08-16 09:30:00,103.23,103.335,103.23,103.315,1055925152.0
2006-08-16 09:45:00,103.315,103.36,103.268,103.33,1039484964.0
2006-08-16 10:00:00,103.305,103.33,103.27,103.29,1519894661.0
2006-08-16 10:15:00,103.285,103.33,103.245,103.325,1169430680.0
2006-08-16 10:30:00,103.305,103.355,103.275,103.335,1088400803.0
2006-08-16 10:45:00,103.35,103.375,103.28,103.305,1244993219.0
2006-08-16 11:00:00,103.31,103.345,103.27,103.31,1386105086.0
2006-08-16 11:15:00,103.31,103.36,103.277,103.315,832823155.0
2006-08-16 11:30:00,103.305,103.32,103.245,103.3,1122557803.0
2006-08-16 11:45:00,103.302,103.37,103.268,103.325,950977855.0
2006-08-16 12:00:00,103.33,103.39,103.307,103.36,644402698.0
2006-08-16 12:15:00,103.36,103.375,103.266,103.353,984196861.0
2006-08-16 12:30:00,103.355,103.422,103.32,103.348,1069895709.0
2006-08-16 12:45:00,103.347,103.405,103.293,103.405,1211722902.0
2006-08-16 13:00:00,103.41,103.542,103.4,103.535,1107392740.0
2006-08-16 13:15:00,103.53,103.575,103.49,103.51,1106143206.0
2006-08-16 13:30:00,103.515,103.72,103.515,103.685,1148853169.0
2006-08-16 13:45:00,103.685,103.75,103.648,103.72,786568443.0
2006-08-16 14:00:00,103.715,103.733,103.635,103.65,1535523939.0
2006-08-16 14:15:00,103.63,103.714,103.505,103.58,1011229734.0
2006-08-16 14:30:00,103.58,103.807,103.41,103.795,856272111.0
2006-08-16 14:45:00,103.785,103.8,103.7,103.71,932518160.0
2006-08-16 15:00:00,103.713,103.747,103.675,103.695,1139056485.0
2006-08-16 15:15:00,103.727,103.76,103.588,103.655,1341439095.0
2006-08-16 15:30:00,103.66,103.78,103.575,103.715,1209440842.0
2006-08-16 15:45:00,103.715,103.745,103.641,103.68,1126323870.0
2006-08-16 16:00:00,103.675,103.72,103.65,103.7,1211913666.0
2006-08-16 16:15:00,103.705,103.745,103.583,103.662,1070051755.0
2006-08-16 16:30:00,103.665,103.73,103.645,103.7,812033937.0
2006-08-16 16:45:00,103.695,103.725,103.62,103.625,1173795959.0
2006-08-16 17:00:00,103.63,103.67,103.577,103.64,1137449927.0
2006-08-16 17:15:00,103.64,103.665,103.553,103.6,1124809333.0
2006-08-16 17:30:00,103.605,103.7,103.58,103.65,1134281457.0
2006-08-16 17:45:00,103.65,103.7,103.61,103.635,1093454858.0
2006-08-16 18:00:00,103.635,103.73,103.57,103.73,947566962.0
2006-08-16 18:15:00,103.733,103.735,103.613,103.645,1089097322.0
2006-08-16 18:30:00,103.64,103.65,103.528,103.575,962394892.0
2006-08-16 18:45:00,103.57,103.604,103.452,103.493,1627760728.0
2006-08-16 19:00:00,103.493,103.545,103.432,103.5,1290001629.0
2006-08-16 19:15:00,103.5,103.541,103.469,103.53,1649182495.0
2006-08-16 19:30:00,103.525,103.588,103.498,103.555,2220364214.0
2006-08-16 19:45:00,103.56,103.57,103.477,103.52,1360579214.0
2006-08-16 20:00:00,103.523,103.535,103.469,103.52,2084858102.0
2006-08-16 20:15:00,103.52,103.604,103.499,103.583,810876191.0
2006-08-16 20:30:00,103.59,103.66,103.56,103.61,1131549192.0
2006-08-16 20:45:00,103.605,103.688,103.592,103.655,2412492318.0
2006-08-16 21:00:00,103.66,103.673,103.635,103.65,1171598297.0
2006-08-16 21:15:00,103.645,103.702,103.63,103.64,1091758289.0
2006-08-16 21:30:00,103.64,103.68,103.62,103.643,1473461736.0
2006-08-16 21:45:00,103.647,103.665,103.587,103.595,1029555734.0
2006-08-16 22:00:00,103.6,103.655,103.585,103.615,1038128463.0
2006-08-16 22:15:00,103.605,103.625,103.51,103.535,1021217755.0
2006-08-16 22:30:00,103.572,103.603,103.44,103.47,1122863591.0
2006-08-16 22:45:00,103.46,103.486,103.405,103.45,1133694271.0
2006-08-16 23:00:00,103.45,103.46,103.45,103.455,51038689.0
2006-08-16 23:15:00,103.455,103.48,103.43,103.46,679110465.0
2006-08-16 23:30:00,103.47,103.5,103.43,103.455,964891134.0
2006-08-16 23:45:00,103.45,103.462,103.375,103.423,1003207495.0
2006-08-17 00:00:00,103.43,103.445,103.359,103.442,878904320.0
2006-08-17 00:15:00,103.44,103.445,103.361,103.395,839129724.0
2006-08-17 00:30:00,103.39,103.449,103.379,103.42,806143486.0
2006-08-17 00:45:00,103.43,103.485,103.426,103.47,1178403709.0
2006-08-17 01:00:00,103.48,103.49,103.403,103.403,1185361233.0
2006-08-17 01:15:00,103.41,103.448,103.375,103.42,1115717501.0
2006-08-17 01:30:00,103.415,103.45,103.395,103.42,1294158386.0
2006-08-17 01:45:00,103.425,103.457,103.315,103.363,1213736390.0
2006-08-17 02:00:00,103.365,103.46,103.355,103.425,1164784245.0
2006-08-17 02:15:00,103.42,103.49,103.415,103.445,1283012944.0
2006-08-17 02:30:00,103.45,103.486,103.345,103.39,1130308556.0
2006-08-17 02:45:00,103.383,103.397,103.345,103.38,1164026264.0
2006-08-17 03:00:00,103.37,103.395,103.277,103.32,1152542942.0
2006-08-17 03:15:00,103.31,103.328,103.254,103.27,830822922.0
2006-08-17 03:30:00,103.275,103.321,103.231,103.28,830554734.0
2006-08-17 03:45:00,103.282,103.302,103.221,103.275,907968198.0
2006-08-17 04:00:00,103.273,103.3,103.215,103.29,995175623.0
2006-08-17 04:15:00,103.295,103.312,103.273,103.29,959938443.0
2006-08-17 04:30:00,103.28,103.315,103.25,103.315,1129838485.0
2006-08-17 04:45:00,103.302,103.332,103.285,103.32,726963160.0
2006-08-17 05:00:00,103.32,103.36,103.277,103.33,1117774607.0
2006-08-17 05:15:00,103.34,103.365,103.292,103.352,1164111475.0
2006-08-17 05:30:00,103.315,103.381,103.29,103.295,1021737381.0
2006-08-17 05:45:00,103.305,103.324,103.278,103.3,1038905139.0
2006-08-17 06:00:00,103.295,103.305,103.225,103.257,1046634658.0
2006-08-17 06:15:00,103.253,103.298,103.25,103.28,1480854977.0
2006-08-17 06:30:00,103.28,103.3,103.23,103.275,1098366068.0
2006-08-17 06:45:00,103.28,103.31,103.265,103.31,1176676330.0
2006-08-17 07:00:00,103.305,103.32,103.225,103.275,2281653014.0
2006-08-17 07:15:00,103.28,103.288,103.22,103.28,1151673672.0
2006-08-17 07:30:00,103.273,103.313,103.235,103.29,799403058.0
2006-08-17 07:45:00,103.29,103.326,103.233,103.233,2102593953.0
2006-08-17 08:00:00,103.24,103.28,103.155,103.21,1389602983.0
2006-08-17 08:15:00,103.205,103.267,103.153,103.225,2217165152.0
2006-08-17 08:30:00,103.23,103.295,103.151,103.23,1636521678.0
2006-08-17 08:45:00,103.23,103.25,103.158,103.173,1283005306.0
2006-08-17 09:00:00,103.173,103.205,103.085,103.1,1658736514.0
2006-08-17 09:15:00,103.105,103.105,102.94,103.04,969528257.0
2006-08-17 09:30:00,103.045,103.16,102.97,103.033,1078845637.0
2006-08-17 09:45:00,103.03,103.123,102.965,103.085,955213084.0
2006-08-17 10:00:00,103.085,103.148,103.05,103.09,1067401621.0
2006-08-17 10:15:00,103.09,103.125,103.0,103.025,1124716107.0
2006-08-17 10:30:00,103.02,103.09,102.99,103.02,1108829645.0
2006-08-17 10:45:00,103.02,103.117,102.99,103.09,1145542738.0
2006-08-17 11:00:00,103.085,103.17,103.055,103.155,1162325870.0
2006-08-17 11:15:00,103.16,103.175,103.102,103.125,811964888.0
2006-08-17 11:30:00,103.122,103.189,103.095,103.165,1046543668.0
2006-08-17 11:45:00,103.17,103.175,103.09,103.105,1191406399.0
2006-08-17 12:00:00,103.11,103.12,103.035,103.095,1134192210.0
2006-08-17 12:15:00,103.095,103.108,103.015,103.05,1222429175.0
2006-08-17 12:30:00,103.045,103.075,102.968,103.037,1337227720.0
2006-08-17 12:45:00,103.005,103.285,103.005,103.263,1132692609.0
2006-08-17 13:00:00,103.25,103.32,103.227,103.275,943084202.0
2006-08-17 13:15:00,103.285,103.34,103.153,103.23,852475447.0
2006-08-17 13:30:00,103.23,103.258,103.19,103.22,1014953405.0
2006-08-17 13:45:00,103.24,103.26,103.164,103.185,1556217163.0
2006-08-17 14:00:00,103.19,103.273,103.172,103.185,795222881.0
2006-08-17 14:15:00,103.185,103.37,103.185,103.315,1152239059.0
2006-08-17 14:30:00,103.31,103.34,103.185,103.28,1093522383.0
2006-08-17 14:45:00,103.285,103.375,103.24,103.35,1121494026.0
2006-08-17 15:00:00,103.345,103.43,103.324,103.417,1205682084.0
2006-08-17 15:15:00,103.418,103.45,103.369,103.415,1055234449.0
2006-08-17 15:30:00,103.413,103.44,103.342,103.35,981273339.0
2006-08-17 15:45:00,103.35,103.41,103.255,103.28,641382533.0
2006-08-17 16:00:00,103.275,103.38,103.265,103.352,960476890.0
2006-08-17 16:15:00,103.35,103.42,103.265,103.375,1119892908.0
2006-08-17 16:30:00,103.385,103.405,103.285,103.32,841997714.0
2006-08-17 16:45:00,103.32,103.383,103.272,103.38,1394205009.0
2006-08-17 17:00:00,103.375,103.43,103.337,103.42,1252746495.0
2006-08-17 17:15:00,103.405,103.44,103.325,103.335,1062137526.0
2006-08-17 17:30:00,103.355,103.389,103.285,103.335,1179573599.0
2006-08-17 17:45:00,103.34,103.38,103.29,103.295,1493108111.0
2006-08-17 18:00:00,103.32,103.465,103.272,103.335,1027969068.0
2006-08-17 18:15:00,103.335,103.42,103.204,103.41,1057266761.0
2006-08-17 18:30:00,103.395,103.48,103.342,103.373,972638286.0
2006-08-17 18:45:00,103.36,103.415,103.325,103.395,1117321634.0
2006-08-17 19:00:00,103.41,103.51,103.356,103.425,948686771.0
2006-08-17 19:15:00,103.435,103.46,103.317,103.435,967700218.0
2006-08-17 19:30:00,103.435,103.455,103.315,103.33,954951128.0
2006-08-17 19:45:00,103.335,103.423,103.303,103.36,868129783.0
2006-08-17 20:00:00,103.36,103.463,103.348,103.415,794641107.0
2006-08-17 20:15:00,103.38,103.433,103.314,103.388,858731125.0
2006-08-17 20:30:00,103.383,103.46,103.345,103.395,939848621.0
2006-08-17 20:45:00,103.4,103.43,103.335,103.36,687257556.0
2006-08-17 21:00:00,103.36,103.408,103.332,103.362,1102811797.0
2006-08-17 21:15:00,103.365,103.38,103.294,103.305,841976612.0
2006-08-17 21:30:00,103.31,103.31,103.245,103.28,983521356.0
2006-08-17 21:45:00,103.29,103.303,103.225,103.26,977093783.0
2006-08-17 22:00:00,103.255,103.349,103.228,103.29,1185863336.0
2006-08-17 22:15:00,103.28,103.32,103.245,103.3,1097394481.0
2006-08-17 22:30:00,103.3,103.32,103.255,103.265,1109371185.0
2006-08-17 22:45:00,103.265,103.307,103.252,103.285,920772668.0
2006-08-17 23:00:00,103.285,103.29,103.235,103.235,44464486.0
2006-08-17 23:15:00,103.282,103.282,103.2,103.205,656277785.0
2006-08-17 23:30:00,103.21,103.362,103.165,103.27,1117158145.0
2006-08-17 23:45:00,103.263,103.353,103.198,103.3,1198425856.0
2006-08-18 00:00:00,103.29,103.32,103.214,103.3,1102534002.0
2006-08-18 00:15:00,103.29,103.33,103.227,103.24,815475310.0
2006-08-18 00:30:00,103.245,103.245,103.119,103.17,870126304.0
2006-08-18 00:45:00,103.172,103.193,103.088,103.185,947365226.0
2006-08-18 01:00:00,103.183,103.23,103.135,103.21,971996696.0
2006-08-18 01:15:00,103.215,103.22,103.18,103.21,959024616.0
2006-08-18 01:30:00,103.2,103.27,103.2,103.265,1154384948.0
2006-08-18 01:45:00,103.252,103.257,103.16,103.16,684429685.0
2006-08-18 02:00:00,103.165,103.202,103.09,103.125,912222688.0
2006-08-18 02:15:00,103.125,103.125,102.92,103.05,1110965323.0
2006-08-18 02:30:00,103.05,103.211,103.042,103.17,1106118860.0
2006-08-18 02:45:00,103.18,103.2,103.085,103.145,1215675666.0
2006-08-18 03:00:00,103.15,103.21,103.092,103.19,964218979.0
2006-08-18 03:15:00,103.18,103.225,103.107,103.15,971857536.0
2006-08-18 03:30:00,103.145,103.175,103.1,103.165,860493955.0
2006-08-18 03:45:00,103.162,103.195,103.117,103.18,1148085894.0
2006-08-18 04:00:00,103.18,103.201,103.153,103.153,677971808.0
2006-08-18 04:15:00,103.175,103.303,103.167,103.303,927504072.0
2006-08-18 04:30:00,103.308,103.334,103.25,103.26,446936207.0
2006-08-18 04:45:00,103.275,103.3,103.245,103.29,446597838.0
2006-08-18 05:00:00,103.29,103.329,103.26,103.315,831820531.0
2006-08-18 05:15:00,103.31,103.325,103.265,103.295,878969229.0
2006-08-18 05:30:00,103.295,103.328,103.205,103.285,948934451.0
2006-08-18 05:45:00,103.275,103.327,103.23,103.3,947965173.0
2006-08-18 06:00:00,103.295,103.329,103.23,103.27,1008014597.0
2006-08-18 06:15:00,103.283,103.302,103.225,103.235,951402325.0
2006-08-18 06:30:00,103.25,103.265,103.188,103.265,1058007979.0
2006-08-18 06:45:00,103.265,103.3,103.205,103.26,998835302.0
2006-08-18 07:00:00,103.235,103.27,103.224,103.25,1486277796.0
2006-08-18 07:15:00,103.245,103.27,103.2,103.245,1163297833.0
2006-08-18 07:30:00,103.225,103.245,103.18,103.185,944742623.0
2006-08-18 07:45:00,103.19,103.23,103.155,103.215,1246485957.0
2006-08-18 08:00:00,103.22,103.28,103.21,103.26,1387828370.0
2006-08-18 08:15:00,103.26,103.294,103.217,103.265,840713058.0
2006-08-18 08:30:00,103.255,103.332,103.235,103.29,1117618879.0
2006-08-18 08:45:00,103.292,103.42,103.285,103.365,964062775.0
2006-08-18 09:00:00,103.37,103.425,103.328,103.38,655471009.0
2006-08-18 09:15:00,103.38,103.41,103.321,103.393,962044003.0
2006-08-18 09:30:00,103.395,103.417,103.3,103.348,1056021329.0
2006-08-18 09:45:00,103.347,103.42,103.311,103.415,1215269340.0
2006-08-18 10:00:00,103.42,103.425,103.338,103.355,1119467703.0
2006-08-18 10:15:00,103.35,103.36,103.225,103.25,1119475175.0
2006-08-18 10:30:00,103.255,103.305,103.203,103.255,1147987405.0
2006-08-18 10:45:00,103.255,103.318,103.208,103.29,780386346.0
2006-08-18 11:00:00,103.285,103.34,103.256,103.3,1517238965.0
2006-08-18 11:15:00,103.28,103.298,103.1,103.19,1058984712.0
2006-08-18 11:30:00,103.19,103.23,103.045,103.075,842508935.0
2006-08-18 11:45:00,103.065,103.14,103.02,103.03,947338929.0
2006-08-18 12:00:00,103.033,103.087,102.955,102.955,1121688109.0
2006-08-18 12:15:00,102.987,103.14,102.987,103.075,1352906359.0
2006-08-18 12:30:00,103.08,103.16,103.045,103.115,1227915687.0
2006-08-18 12:45:00,103.115,103.295,103.081,103.28,1164675655.0
2006-08-18 13:00:00,103.275,103.282,103.163,103.24,1179188100.0
2006-08-18 13:15:00,103.235,103.28,103.175,103.212,1049774291.0
2006-08-18 13:30:00,103.215,103.27,103.145,103.15,781046941.0
2006-08-18 13:45:00,103.145,103.203,103.09,103.105,1175838723.0
2006-08-18 14:00:00,103.11,103.16,103.05,103.16,1148597224.0
2006-08-18 14:15:00,103.16,103.2,103.058,103.11,1112838198.0
2006-08-18 14:30:00,103.115,103.115,102.959,103.03,1132489337.0
2006-08-18 14:45:00,103.03,103.1,102.98,103.085,1081755386.0
2006-08-18 15:00:00,103.085,103.16,103.036,103.11,960383088.0
2006-08-18 15:15:00,103.113,103.144,102.988,103.065,1070045202.0
2006-08-18 15:30:00,103.06,103.12,102.98,103.065,976463746.0
2006-08-18 15:45:00,103.06,103.1,102.932,102.953,1627401032.0
2006-08-18 16:00:00,102.953,103.03,102.89,102.99,1301366473.0
2006-08-18 16:15:00,102.99,103.15,102.922,103.08,1644854973.0
2006-08-18 16:30:00,103.075,103.125,102.988,103.025,2191461058.0
2006-08-18 16:45:00,103.03,103.03,102.88,102.9,1357261085.0
2006-08-18 17:00:00,102.903,103.03,102.875,102.98,2158606095.0
2006-08-18 17:15:00,102.98,103.007,102.927,102.96,818449305.0
2006-08-18 17:30:00,102.96,102.998,102.87,102.97,1131413071.0
2006-08-18 17:45:00,102.965,103.048,102.9,103.025,2287926941.0
2006-08-18 18:00:00,103.03,103.092,103.01,103.05,1170163536.0
2006-08-18 18:15:00,103.045,103.071,102.95,102.97,1094724204.0
2006-08-18 18:30:00,102.97,102.998,102.82,102.893,1462581947.0
2006-08-18 18:45:00,102.897,102.902,102.738,102.745,1071505584.0
2006-08-18 19:00:00,102.75,102.818,102.695,102.805,1043039999.0
2006-08-18 19:15:00,102.795,102.835,102.745,102.745,1017442371.0
2006-08-18 19:30:00,102.782,102.864,102.765,102.84,1161622318.0
2006-08-18 19:45:00,102.83,102.935,102.795,102.91,1140057217.0
2006-08-18 20:00:00,102.91,102.928,102.825,102.842,697670541.0
2006-08-18 20:15:00,102.855,102.903,102.78,102.88,1144103161.0
2006-08-18 20:30:00,102.89,102.915,102.818,102.885,953874330.0
2006-08-18 20:45:00,102.88,102.921,102.835,102.873,966809404.0
2006-08-18 21:00:00,102.875,102.94,102.843,102.862,893364562.0
2006-08-18 21:15:00,102.86,102.897,102.801,102.845,850000280.0
2006-08-18 21:30:00,102.84,102.865,102.787,102.84,827011832.0
2006-08-18 21:45:00,102.85,102.91,102.822,102.85,1150124377.0
2006-08-18 22:00:00,102.86,102.898,102.835,102.873,1228753471.0
2006-08-18 22:15:00,102.87,102.885,102.815,102.86,1116981970.0
2006-08-18 22:30:00,102.855,102.905,102.815,102.86,1259412264.0
2006-08-18 22:45:00,102.855,102.9,102.795,102.845,1147615129.0
2006-08-21 01:00:00,102.845,102.845,102.77,102.783,457822466.0
2006-08-21 01:15:00,102.805,102.815,102.745,102.773,891490989.0
2006-08-21 01:30:00,102.775,102.798,102.725,102.775,892659214.0
2006-08-21 01:45:00,102.777,102.826,102.765,102.79,815998882.0
2006-08-21 02:00:00,102.79,102.84,102.755,102.827,824587053.0
2006-08-21 02:15:00,102.825,102.865,102.79,102.835,892797273.0
2006-08-21 02:30:00,102.833,102.896,102.815,102.865,898553266.0
2006-08-21 02:45:00,102.843,102.89,102.823,102.86,735336898.0
2006-08-21 03:00:00,102.86,102.902,102.817,102.892,1127833572.0
2006-08-21 03:15:00,102.895,102.935,102.817,102.885,973508307.0
2006-08-21 03:30:00,102.89,102.93,102.854,102.88,982929489.0
2006-08-21 03:45:00,102.89,103.01,102.89,102.98,970882831.0
2006-08-21 04:00:00,102.975,103.003,102.918,102.96,1157733162.0
2006-08-21 04:15:00,102.95,103.001,102.875,102.92,1035001014.0
2006-08-21 04:30:00,102.92,102.945,102.854,102.885,681956219.0
2006-08-21 04:45:00,102.883,102.9,102.85,102.875,609572113.0
2006-08-21 05:00:00,102.865,102.905,102.805,102.895,1138604367.0
2006-08-21 05:15:00,102.89,102.95,102.882,102.935,1251355099.0
2006-08-21 05:30:00,102.94,102.965,102.88,102.88,1125520572.0
2006-08-21 05:45:00,102.883,102.893,102.799,102.83,1244270206.0
2006-08-21 06:00:00,102.82,102.85,102.779,102.82,1125054627.0
2006-08-21 06:15:00,102.81,102.83,102.763,102.81,795891089.0
2006-08-21 06:30:00,102.815,102.865,102.785,102.83,860462432.0
2006-08-21 06:45:00,102.832,102.91,102.798,102.885,917343165.0
2006-08-21 07:00:00,102.883,102.965,102.828,102.91,988873989.0
2006-08-21 07:15:00,102.915,102.935,102.865,102.92,939532145.0
2006-08-21 07:30:00,102.91,102.97,102.882,102.965,1135989365.0
2006-08-21 07:45:00,102.952,102.97,102.919,102.93,703368066.0
2006-08-21 08:00:00,102.93,102.98,102.875,102.94,1142724698.0
2006-08-21 08:15:00,102.95,103.02,102.91,102.952,1139722211.0
2006-08-21 08:30:00,102.915,103.072,102.915,103.065,1009496699.0
2006-08-21 08:45:00,103.075,103.075,102.923,102.98,1023992434.0
2006-08-21 09:00:00,102.975,103.078,102.91,102.997,1071104548.0
2006-08-21 09:15:00,102.993,103.26,102.992,103.23,1438094579.0
2006-08-21 09:30:00,103.23,103.26,103.14,103.175,1092272000.0
2006-08-21 09:45:00,103.18,103.182,103.052,103.15,1178783063.0
2006-08-21 10:00:00,103.145,103.195,103.11,103.135,2209041230.0
2006-08-21 10:15:00,103.14,103.245,103.1,103.24,1120914462.0
2006-08-21 10:30:00,103.24,103.265,103.182,103.21,807886395.0
2006-08-21 10:45:00,103.21,103.325,103.208,103.303,2122484970.0
2006-08-21 11:00:00,103.3,103.37,103.29,103.31,1322166142.0
2006-08-21 11:15:00,103.305,103.41,103.254,103.385,2142634167.0
2006-08-21 11:30:00,103.39,103.4,103.32,103.37,1704840930.0
2006-08-21 11:45:00,103.37,103.39,103.223,103.223,1312306875.0
2006-08-21 12:00:00,103.223,103.305,103.223,103.28,1574117974.0
2006-08-21 12:15:00,103.285,103.33,103.268,103.27,986041787.0
2006-08-21 12:30:00,103.275,103.285,103.185,103.223,1065487075.0
2006-08-21 12:45:00,103.22,103.331,103.22,103.305,928564244.0
2006-08-21 13:00:00,103.305,103.385,103.255,103.33,1084447999.0
2006-08-21 13:15:00,103.33,103.452,103.325,103.435,1134072635.0
2006-08-21 13:30:00,103.43,103.473,103.347,103.44,1099450529.0
2006-08-21 13:45:00,103.44,103.46,103.352,103.4,1130897355.0
2006-08-21 14:00:00,103.395,103.48,103.335,103.405,1172145525.0
2006-08-21 14:15:00,103.41,103.53,103.395,103.395,785718532.0
2006-08-21 14:30:00,103.392,103.392,103.115,103.305,1030886391.0
2006-08-21 14:45:00,103.31,103.4,103.265,103.305,1185024205.0
2006-08-21 15:00:00,103.31,103.495,103.31,103.455,1152865637.0
2006-08-21 15:15:00,103.455,103.5,103.395,103.5,1232765930.0
2006-08-21 15:30:00,103.495,103.495,103.402,103.467,1331868484.0
2006-08-21 15:45:00,103.435,103.485,103.435,103.473,1148879449.0
2006-08-21 16:00:00,103.47,103.485,103.465,103.475,945397874.0
2006-08-21 16:15:00,103.485,103.51,103.39,103.47,854824206.0
2006-08-21 16:30:00,103.47,103.56,103.368,103.52,1051501624.0
2006-08-21 16:45:00,103.54,103.713,103.5,103.705,1534469505.0
2006-08-21 17:00:00,103.71,103.71,103.598,103.655,766482906.0
2006-08-21 17:15:00,103.655,103.71,103.543,103.61,1126405480.0
2006-08-21 17:30:00,103.6,103.612,103.535,103.58,1111745322.0
2006-08-21 17:45:00,103.585,103.635,103.55,103.56,1115366861.0
2006-08-21 18:00:00,103.555,103.68,103.547,103.657,1230908516.0
2006-08-21 18:15:00,103.658,103.685,103.59,103.635,1033840386.0
2006-08-21 18:30:00,103.633,103.655,103.57,103.63,941796459.0
2006-08-21 18:45:00,103.63,103.7,103.615,103.7,662580633.0
2006-08-21 19:00:00,103.695,103.704,103.623,103.632,964061754.0
2006-08-21 19:15:00,103.63,103.65,103.545,103.595,1087590410.0
2006-08-21 19:30:00,103.605,103.64,103.572,103.62,847735587.0
2006-08-21 19:45:00,103.62,103.62,103.577,103.59,1387022240.0
2006-08-21 20:00:00,103.585,103.635,103.57,103.62,1209083795.0
2006-08-21 20:15:00,103.615,103.665,103.595,103.595,938428611.0
2006-08-21 20:30:00,103.615,103.698,103.595,103.665,1193175243.0
2006-08-21 20:45:00,103.67,103.681,103.61,103.645,1486409470.0
2006-08-21 21:00:00,103.67,103.67,103.56,103.615,993863440.0
2006-08-21 21:15:00,103.615,103.635,103.537,103.63,1066190772.0
2006-08-21 21:30:00,103.615,103.661,103.612,103.623,954221275.0
2006-08-21 21:45:00,103.61,103.642,103.58,103.605,1006786957.0
2006-08-21 22:00:00,103.61,103.63,103.52,103.585,898458686.0
2006-08-21 22:15:00,103.595,103.645,103.561,103.605,947123108.0
2006-08-21 22:30:00,103.605,103.63,103.535,103.56,894345259.0
2006-08-21 22:45:00,103.565,103.65,103.565,103.61,842714482.0
2006-08-21 23:00:00,103.61,103.62,103.61,103.62,28893608.0
2006-08-21 23:15:00,103.67,103.69,103.64,103.687,351426451.0
2006-08-21 23:30:00,103.683,103.715,103.665,103.705,925554324.0
2006-08-21 23:45:00,103.683,103.73,103.668,103.7,693659350.0
2006-08-22 00:00:00,103.7,103.71,103.613,103.632,1158586015.0
2006-08-22 00:15:00,103.635,103.695,103.595,103.695,884137207.0
2006-08-22 00:30:00,103.7,103.72,103.64,103.64,985276698.0
2006-08-22 00:45:00,103.65,103.65,103.573,103.64,969275922.0
2006-08-22 01:00:00,103.635,103.67,103.59,103.61,1243233694.0
2006-08-22 01:15:00,103.6,103.64,103.545,103.6,1106099870.0
2006-08-22 01:30:00,103.6,103.655,103.573,103.615,1092241591.0
2006-08-22 01:45:00,103.615,103.705,103.602,103.665,885698111.0
2006-08-22 02:00:00,103.665,103.68,103.613,103.675,842875230.0
2006-08-22 02:15:00,103.675,103.703,103.595,103.69,1090387416.0
2006-08-22 02:30:00,103.69,103.761,103.655,103.75,1119854929.0
2006-08-22 02:45:00,103.76,103.805,103.705,103.755,1189369121.0
2006-08-22 03:00:00,103.76,103.775,103.67,103.76,987188416.0
2006-08-22 03:15:00,103.75,103.765,103.691,103.75,961371986.0
2006-08-22 03:30:00,103.745,103.745,103.655,103.705,886543979.0
2006-08-22 03:45:00,103.702,103.74,103.65,103.74,1092510683.0
2006-08-22 04:00:00,103.74,103.78,103.703,103.703,687456948.0
2006-08-22 04:15:00,103.725,103.805,103.705,103.753,925025530.0
2006-08-22 04:30:00,103.757,103.78,103.701,103.755,742516963.0
2006-08-22 04:45:00,103.76,103.786,103.715,103.76,586661813.0
2006-08-22 05:00:00,103.76,103.815,103.718,103.805,850265231.0
2006-08-22 05:15:00,103.8,103.82,103.745,103.775,879968852.0
2006-08-22 05:30:00,103.775,103.783,103.708,103.755,951331036.0
2006-08-22 05:45:00,103.745,103.78,103.705,103.74,905510650.0
2006-08-22 06:00:00,103.735,103.768,103.713,103.73,994974860.0
2006-08-22 06:15:00,103.743,103.778,103.72,103.755,977004461.0
2006-08-22 06:30:00,103.77,103.77,103.67,103.725,1089458564.0
2006-08-22 06:45:00,103.71,103.733,103.63,103.722,987601234.0
2006-08-22 07:00:00,103.705,103.744,103.684,103.73,1511248113.0
2006-08-22 07:15:00,103.725,103.746,103.676,103.715,1210846188.0
2006-08-22 07:30:00,103.695,103.722,103.645,103.655,925200450.0
2006-08-22 07:45:00,103.66,103.73,103.645,103.725,1192898333.0
2006-08-22 08:00:00,103.73,103.747,103.65,103.68,1380465031.0
2006-08-22 08:15:00,103.68,103.705,103.63,103.685,864692173.0
2006-08-22 08:30:00,103.675,103.723,103.645,103.67,1062012116.0
2006-08-22 08:45:00,103.672,103.695,103.605,103.665,929886309.0
2006-08-22 09:00:00,103.67,103.745,103.645,103.73,668774039.0
2006-08-22 09:15:00,103.73,103.74,103.652,103.723,950917151.0
2006-08-22 09:30:00,103.725,103.827,103.72,103.798,1041815004.0
2006-08-22 09:45:00,103.797,103.89,103.757,103.835,1229219893.0
2006-08-22 10:00:00,103.84,103.915,103.84,103.845,1120899686.0
2006-08-22 10:15:00,103.84,103.92,103.825,103.89,1080171505.0
2006-08-22 10:30:00,103.9,104.015,103.88,103.915,1147670588.0
2006-08-22 10:45:00,103.915,103.915,103.79,103.81,771619049.0
2006-08-22 11:00:00,103.805,103.9,103.737,103.77,1578028547.0
2006-08-22 11:15:00,103.75,103.8,103.655,103.76,1097808413.0
2006-08-22 11:30:00,103.76,103.85,103.71,103.825,854240715.0
2006-08-22 11:45:00,103.815,103.94,103.79,103.87,964125598.0
2006-08-22 12:00:00,103.873,104.01,103.852,103.865,1134768879.0
2006-08-22 12:15:00,103.897,103.915,103.793,103.835,1338561663.0
2006-08-22 12:30:00,103.84,103.851,103.74,103.815,1254108554.0
2006-08-22 12:45:00,103.815,103.84,103.693,103.83,1205226099.0
2006-08-22 13:00:00,103.825,104.033,103.825,103.88,1186738010.0
2006-08-22 13:15:00,103.875,104.042,103.83,104.042,1012383040.0
2006-08-22 13:30:00,104.045,104.055,103.965,103.99,775101963.0
2006-08-22 13:45:00,103.985,104.067,103.965,104.035,1207305011.0
2006-08-22 14:00:00,104.04,104.138,103.982,104.11,1146627195.0
2006-08-22 14:15:00,104.11,104.21,104.11,104.15,1092314979.0
2006-08-22 14:30:00,104.155,104.183,104.09,104.16,1110544254.0
2006-08-22 14:45:00,104.16,104.29,104.16,104.275,1052875004.0
2006-08-22 15:00:00,104.275,104.373,104.225,104.3,934809282.0
2006-08-22 15:15:00,104.303,104.335,104.207,104.265,1062030924.0
2006-08-22 15:30:00,104.26,104.375,104.225,104.375,1015197372.0
2006-08-22 15:45:00,104.37,104.435,104.31,104.343,1542947365.0
2006-08-22 16:00:00,104.343,104.42,104.325,104.4,1300407995.0
2006-08-22 16:15:00,104.4,104.406,104.301,104.38,1684910192.0
2006-08-22 16:30:00,104.375,104.45,104.355,104.395,2156507423.0
2006-08-22 16:45:00,104.4,104.43,104.32,104.36,1274431454.0
2006-08-22 17:00:00,104.363,104.43,104.325,104.39,2152976712.0
2006-08-22 17:15:00,104.39,104.455,104.355,104.43,818441616.0
2006-08-22 17:30:00,104.43,104.533,104.39,104.53,1119634247.0
2006-08-22 17:45:00,104.515,104.534,104.455,104.515,2226778712.0
2006-08-22 18:00:00,104.52,104.53,104.455,104.47,1125325159.0
2006-08-22 18:15:00,104.465,104.541,104.45,104.5,1127527881.0
2006-08-22 18:30:00,104.5,104.543,104.468,104.523,1400096739.0
2006-08-22 18:45:00,104.527,104.541,104.475,104.515,1027638591.0
2006-08-22 19:00:00,104.52,104.52,104.423,104.445,946927122.0
2006-08-22 19:15:00,104.435,104.55,104.435,104.465,1005604706.0
2006-08-22 19:30:00,104.502,104.674,104.456,104.57,1138708442.0
2006-08-22 19:45:00,104.56,104.653,104.56,104.61,1113208286.0
2006-08-22 20:00:00,104.61,104.63,104.54,104.562,691684470.0
2006-08-22 20:15:00,104.575,104.575,104.46,104.47,1148801402.0
2006-08-22 20:30:00,104.48,104.48,104.405,104.415,920909532.0
2006-08-22 20:45:00,104.41,104.46,104.365,104.403,971036729.0
2006-08-22 21:00:00,104.405,104.455,104.385,104.432,913757002.0
2006-08-22 21:15:00,104.43,104.489,104.405,104.455,848676609.0
2006-08-22 21:30:00,104.45,104.47,104.38,104.43,778262484.0
2006-08-22 21:45:00,104.44,104.5,104.425,104.45,1145946085.0
2006-08-22 22:00:00,104.46,104.475,104.348,104.383,1255257174.0
2006-08-22 22:15:00,104.39,104.425,104.325,104.4,1119232604.0
2006-08-22 22:30:00,104.395,104.439,104.377,104.43,1272356017.0
2006-08-22 22:45:00,104.435,104.475,104.365,104.415,1133233712.0
2006-08-22 23:00:00,104.425,104.425,104.415,104.415,67901075.0
2006-08-22 23:15:00,104.42,104.436,104.345,104.41,397365826.0
2006-08-22 23:30:00,104.41,104.437,104.375,104.4,1045211595.0
2006-08-22 23:45:00,104.41,104.415,104.33,104.405,1152373010.0
2006-08-23 00:00:00,104.41,104.47,104.392,104.41,966360635.0
2006-08-23 00:15:00,104.4,104.425,104.335,104.38,970295641.0
2006-08-23 00:30:00,104.375,104.46,104.375,104.405,910922153.0
2006-08-23 00:45:00,104.402,104.45,104.378,104.44,1106362657.0
2006-08-23 01:00:00,104.44,104.445,104.363,104.363,733537280.0
2006-08-23 01:15:00,104.385,104.41,104.327,104.353,904528053.0
2006-08-23 01:30:00,104.355,104.355,104.276,104.345,900389314.0
2006-08-23 01:45:00,104.347,104.375,104.31,104.31,821035937.0
2006-08-23 02:00:00,104.31,104.345,104.26,104.277,834899100.0
2006-08-23 02:15:00,104.275,104.33,104.237,104.285,887638807.0
2006-08-23 02:30:00,104.283,104.295,104.225,104.245,923354831.0
2006-08-23 02:45:00,104.223,104.28,104.205,104.25,724326482.0
2006-08-23 03:00:00,104.25,104.26,104.157,104.242,1095308220.0
2006-08-23 03:15:00,104.245,104.305,104.195,104.305,909275457.0
2006-08-23 03:30:00,104.31,104.335,104.265,104.3,955253512.0
2006-08-23 03:45:00,104.31,104.35,104.265,104.31,982577203.0
2006-08-23 04:00:00,104.305,104.325,104.22,104.31,1153931737.0
2006-08-23 04:15:00,104.3,104.335,104.235,104.28,1031268547.0
2006-08-23 04:30:00,104.28,104.34,104.26,104.3,753212687.0
2006-08-23 04:45:00,104.303,104.33,104.273,104.285,858184197.0
2006-08-23 05:00:00,104.275,104.315,104.235,104.295,1125854922.0
2006-08-23 05:15:00,104.29,104.339,104.285,104.335,1262192035.0
2006-08-23 05:30:00,104.34,104.355,104.285,104.33,1047003442.0
2006-08-23 05:45:00,104.323,104.355,104.308,104.35,1187060384.0
2006-08-23 06:00:00,104.34,104.365,104.295,104.308,996947255.0
2006-08-23 06:15:00,104.31,104.35,104.26,104.33,769410712.0
2006-08-23 06:30:00,104.335,104.374,104.305,104.35,852207068.0
2006-08-23 06:45:00,104.352,104.389,104.317,104.375,907391577.0
2006-08-23 07:00:00,104.373,104.43,104.335,104.39,895261701.0
2006-08-23 07:15:00,104.395,104.41,104.335,104.36,890131956.0
2006-08-23 07:30:00,104.35,104.392,104.32,104.385,1121542848.0
2006-08-23 07:45:00,104.372,104.41,104.35,104.41,698142845.0
2006-08-23 08:00:00,104.41,104.441,104.315,104.34,1058890320.0
2006-08-23 08:15:00,104.35,104.385,104.29,104.352,1041138222.0
2006-08-23 08:30:00,104.315,104.392,104.315,104.355,1019047993.0
2006-08-23 08:45:00,104.365,104.391,104.219,104.26,962739132.0
2006-08-23 09:00:00,104.255,104.325,104.22,104.267,1001814677.0
2006-08-23 09:15:00,104.263,104.285,104.149,104.16,1377767996.0
2006-08-23 09:30:00,104.16,104.235,104.1,104.205,1137801568.0
2006-08-23 09:45:00,104.21,104.308,104.195,104.29,1123186258.0
2006-08-23 10:00:00,104.285,104.35,104.26,104.325,2128355274.0
2006-08-23 10:15:00,104.33,104.39,104.3,104.38,1099326970.0
2006-08-23 10:30:00,104.37,104.59,104.37,104.5,844660013.0
2006-08-23 10:45:00,104.5,104.56,104.424,104.493,2119099626.0
2006-08-23 11:00:00,104.49,104.53,104.449,104.47,1279317558.0
2006-08-23 11:15:00,104.465,104.544,104.423,104.535,2038339008.0
2006-08-23 11:30:00,104.54,104.545,104.47,104.5,1714299079.0
2006-08-23 11:45:00,104.5,104.512,104.437,104.473,1304346609.0
2006-08-23 12:00:00,104.473,104.51,104.426,104.46,1506542890.0
2006-08-23 12:15:00,104.465,104.494,104.436,104.46,978228365.0
2006-08-23 12:30:00,104.465,104.617,104.434,104.613,1051751687.0
2006-08-23 12:45:00,104.61,104.671,104.565,104.615,944755369.0
2006-08-23 13:00:00,104.615,104.675,104.55,104.64,1017734830.0
2006-08-23 13:15:00,104.64,104.67,104.57,104.625,1049404334.0
2006-08-23 13:30:00,104.62,104.663,104.558,104.63,1078179941.0
2006-08-23 13:45:00,104.63,104.63,104.545,104.58,1165036168.0
2006-08-23 14:00:00,104.575,104.665,104.532,104.665,1209059921.0
2006-08-23 14:15:00,104.67,104.7,104.635,104.675,768134699.0
2006-08-23 14:30:00,104.672,104.835,104.672,104.785,999266855.0
2006-08-23 14:45:00,104.79,104.924,104.753,104.835,1166601057.0
2006-08-23 15:00:00,104.84,104.929,104.798,104.855,1243290333.0
2006-08-23 15:15:00,104.855,104.93,104.835,104.89,1262247927.0
2006-08-23 15:30:00,104.885,104.915,104.831,104.877,1333604770.0
2006-08-23 15:45:00,104.845,105.135,104.845,105.053,1164665531.0
2006-08-23 16:00:00,105.05,105.122,104.96,105.065,978237541.0
2006-08-23 16:15:00,105.075,105.155,105.008,105.05,858956903.0
2006-08-23 16:30:00,105.05,105.16,104.999,105.12,1100532329.0
2006-08-23 16:45:00,105.14,105.193,105.022,105.185,1595471253.0
2006-08-23 17:00:00,105.19,105.2,105.052,105.065,782014011.0
2006-08-23 17:15:00,105.065,105.089,104.94,104.97,1128114545.0
2006-08-23 17:30:00,104.96,104.98,104.795,104.81,1101834149.0
2006-08-23 17:45:00,104.815,104.875,104.785,104.87,1108826969.0
2006-08-23 18:00:00,104.865,104.873,104.745,104.797,1241624277.0
2006-08-23 18:15:00,104.798,104.83,104.75,104.815,1056686877.0
2006-08-23 18:30:00,104.813,104.857,104.769,104.83,932354856.0
2006-08-23 18:45:00,104.83,104.835,104.737,104.74,702820352.0
2006-08-23 19:00:00,104.735,104.762,104.665,104.71,917740227.0
2006-08-23 19:15:00,104.7,104.745,104.655,104.655,1046729751.0
2006-08-23 19:30:00,104.665,104.685,104.603,104.62,857623297.0
2006-08-23 19:45:00,104.62,104.688,104.6,104.66,1392024836.0
2006-08-23 20:00:00,104.655,104.691,104.615,104.67,1190029089.0
2006-08-23 20:15:00,104.665,104.675,104.615,104.655,913013208.0
2006-08-23 20:30:00,104.675,104.675,104.55,104.595,1213311580.0
2006-08-23 20:45:00,104.6,104.6,104.52,104.525,1492810174.0
2006-08-23 21:00:00,104.542,104.57,104.418,104.51,996231674.0
2006-08-23 21:15:00,104.515,104.553,104.443,104.49,1111571035.0
2006-08-23 21:30:00,104.475,104.555,104.475,104.513,982497575.0
2006-08-23 21:45:00,104.5,104.541,104.49,104.515,998781540.0
2006-08-23 22:00:00,104.52,104.59,104.485,104.565,898448530.0
2006-08-23 22:15:00,104.575,104.605,104.523,104.555,951564607.0
2006-08-23 22:30:00,104.555,104.635,104.546,104.59,847725151.0
2006-08-23 22:45:00,104.595,104.645,104.508,104.56,858351669.0
2006-08-23 23:00:00,104.56,104.57,104.56,104.57,26838825.0
2006-08-23 23:15:00,104.555,104.555,104.48,104.527,452419980.0
2006-08-23 23:30:00,104.523,104.62,104.518,104.595,904496651.0
2006-08-23 23:45:00,104.573,104.643,104.573,104.62,703984684.0
2006-08-24 00:00:00,104.62,104.65,104.543,104.552,1084831163.0
2006-08-24 00:15:00,104.555,104.618,104.515,104.605,897102127.0
2006-08-24 00:30:00,104.61,104.625,104.56,104.56,953672906.0
2006-08-24 00:45:00,104.57,104.595,104.533,104.58,987981685.0
2006-08-24 01:00:00,104.575,104.605,104.508,104.59,1195699310.0
2006-08-24 01:15:00,104.58,104.61,104.551,104.59,1029822885.0
2006-08-24 01:30:00,104.59,104.625,104.545,104.595,1076024824.0
2006-08-24 01:45:00,104.595,104.662,104.535,104.645,830835531.0
2006-08-24 02:00:00,104.645,104.69,104.645,104.675,827611728.0
2006-08-24 02:15:00,104.675,104.675,104.625,104.65,993323793.0
2006-08-24 02:30:00,104.65,104.684,104.605,104.64,1015034385.0
2006-08-24 02:45:00,104.65,104.694,104.61,104.645,1172264548.0
2006-08-24 03:00:00,104.65,104.7,104.605,104.64,1016379340.0
2006-08-24 03:15:00,104.63,104.665,104.585,104.64,960047032.0
2006-08-24 03:30:00,104.635,104.64,104.555,104.585,910192560.0
2006-08-24 03:45:00,104.582,104.62,104.548,104.59,1092176835.0
2006-08-24 04:00:00,104.59,104.603,104.528,104.533,699808983.0
2006-08-24 04:15:00,104.555,104.615,104.487,104.513,905865870.0
2006-08-24 04:30:00,104.517,104.558,104.49,104.535,830711197.0
2006-08-24 04:45:00,104.537,104.56,104.48,104.54,849502135.0
2006-08-24 05:00:00,104.54,104.57,104.5,104.545,906816599.0
2006-08-24 05:15:00,104.54,104.555,104.505,104.535,854475420.0
2006-08-24 05:30:00,104.535,104.577,104.508,104.565,878384212.0
2006-08-24 05:45:00,104.565,104.62,104.53,104.61,892409163.0
2006-08-24 06:00:00,104.605,104.635,104.576,104.58,964516292.0
2006-08-24 06:15:00,104.593,104.615,104.545,104.555,998145852.0
2006-08-24 06:30:00,104.57,104.602,104.531,104.585,1112195823.0
2006-08-24 06:45:00,104.58,104.605,104.53,104.562,901571594.0
2006-08-24 07:00:00,104.545,104.585,104.524,104.55,1479821543.0
2006-08-24 07:15:00,104.545,104.59,104.51,104.575,1224220447.0
2006-08-24 07:30:00,104.555,104.638,104.535,104.575,904183068.0
2006-08-24 07:45:00,104.58,104.823,104.552,104.823,1188558229.0
2006-08-24 08:00:00,104.83,104.9,104.75,104.76,1377653123.0
2006-08-24 08:15:00,104.76,104.822,104.735,104.785,869769597.0
2006-08-24 08:30:00,104.775,104.81,104.675,104.78,1047087571.0
2006-08-24 08:45:00,104.79,104.795,104.715,104.755,926595561.0
2006-08-24 09:00:00,104.75,104.775,104.7,104.75,713544035.0
2006-08-24 09:15:00,104.75,104.774,104.699,104.743,930991000.0
2006-08-24 09:30:00,104.745,104.813,104.72,104.808,1054830823.0
2006-08-24 09:45:00,104.807,104.88,104.775,104.805,1286189106.0
2006-08-24 10:00:00,104.81,104.91,104.675,104.875,1110764706.0
2006-08-24 10:15:00,104.87,104.957,104.82,104.89,1110128442.0
2006-08-24 10:30:00,104.9,104.93,104.847,104.865,1145336234.0
2006-08-24 10:45:00,104.865,104.91,104.788,104.86,787401261.0
2006-08-24 11:00:00,104.855,104.856,104.78,104.8,1567161346.0
2006-08-24 11:15:00,104.78,104.802,104.685,104.75,1071522540.0
2006-08-24 11:30:00,104.75,104.875,104.717,104.875,846290170.0
2006-08-24 11:45:00,104.865,105.065,104.845,105.0,1003955158.0
2006-08-24 12:00:00,105.003,105.04,104.945,104.975,1165946131.0
2006-08-24 12:15:00,105.007,105.025,104.88,104.935,1298736261.0
2006-08-24 12:30:00,104.94,104.96,104.885,104.905,1270431952.0
2006-08-24 12:45:00,104.905,104.918,104.843,104.89,1218064232.0
2006-08-24 13:00:00,104.885,104.935,104.785,104.81,1134416330.0
2006-08-24 13:15:00,104.805,104.855,104.745,104.792,989565812.0
2006-08-24 13:30:00,104.795,104.83,104.78,104.82,770163553.0
2006-08-24 13:45:00,104.815,104.85,104.763,104.805,1211744594.0
2006-08-24 14:00:00,104.81,104.84,104.76,104.84,1118740942.0
2006-08-24 14:15:00,104.84,104.84,104.635,104.66,1102093205.0
2006-08-24 14:30:00,104.685,104.845,104.59,104.74,1044076415.0
2006-08-24 14:45:00,104.74,104.775,104.693,104.745,1023850644.0
2006-08-24 15:00:00,104.745,104.752,104.587,104.64,960091674.0
2006-08-24 15:15:00,104.643,104.712,104.61,104.695,1056756653.0
2006-08-24 15:30:00,104.69,104.743,104.67,104.685,953284185.0
2006-08-24 15:45:00,104.68,104.69,104.575,104.603,1474922760.0
2006-08-24 16:00:00,104.643,104.677,104.524,104.55,1335615667.0
2006-08-24 16:15:00,104.55,104.59,104.49,104.58,1708964379.0
2006-08-24 16:30:00,104.575,104.65,104.538,104.635,2024247943.0
2006-08-24 16:45:00,104.64,104.7,104.59,104.655,1240018234.0
2006-08-24 17:00:00,104.643,104.739,104.62,104.7,2116936212.0
2006-08-24 17:15:00,104.7,104.744,104.618,104.64,870952638.0
2006-08-24 17:30:00,104.64,104.685,104.59,104.68,1073058453.0
2006-08-24 17:45:00,104.675,104.73,104.619,104.725,2152152709.0
2006-08-24 18:00:00,104.73,104.78,104.688,104.78,1102515552.0
2006-08-24 18:15:00,104.775,104.87,104.765,104.825,1103426406.0
2006-08-24 18:30:00,104.83,104.91,104.783,104.843,1393902934.0
2006-08-24 18:45:00,104.847,104.855,104.791,104.825,977507686.0
2006-08-24 19:00:00,104.83,104.88,104.807,104.845,978494560.0
2006-08-24 19:15:00,104.835,104.877,104.805,104.805,986545656.0
2006-08-24 19:30:00,104.842,104.885,104.787,104.84,1011812851.0
2006-08-24 19:45:00,104.83,104.845,104.812,104.83,1066615339.0
2006-08-24 20:00:00,104.83,104.922,104.825,104.852,592097784.0
2006-08-24 20:15:00,104.865,104.913,104.79,104.89,1029808621.0
2006-08-24 20:30:00,104.9,104.96,104.838,104.845,864341572.0
2006-08-24 20:45:00,104.84,104.908,104.8,104.873,850830255.0
2006-08-24 21:00:00,104.875,104.911,104.802,104.86,913113115.0
2006-08-24 21:15:00,104.85,104.905,104.825,104.865,835321774.0
2006-08-24 21:30:00,104.86,104.94,104.822,104.86,680045758.0
2006-08-24 21:45:00,104.858,104.885,104.788,104.87,971256578.0
2006-08-24 22:00:00,104.88,105.017,104.864,104.973,1151514074.0
2006-08-24 22:15:00,104.98,105.053,104.945,104.98,1046685396.0
2006-08-24 22:30:00,104.975,104.991,104.929,104.99,1245955259.0
2006-08-24 22:45:00,104.995,105.021,104.943,105.005,1101539558.0
2006-08-24 23:00:00,105.015,105.015,105.005,105.005,65042453.0
2006-08-24 23:15:00,104.985,105.025,104.985,105.01,467183568.0
2006-08-24 23:30:00,105.01,105.02,104.902,104.93,1042654932.0
2006-08-24 23:45:00,104.94,104.955,104.88,104.905,1164485177.0
2006-08-25 00:00:00,104.91,104.914,104.845,104.9,964406132.0
2006-08-25 00:15:00,104.89,104.934,104.871,104.91,955856655.0
2006-08-25 00:30:00,104.905,104.91,104.835,104.885,923593963.0
2006-08-25 00:45:00,104.882,104.915,104.855,104.88,1123565545.0
2006-08-25 01:00:00,104.88,104.89,104.825,104.833,685258140.0
2006-08-25 01:15:00,104.855,104.933,104.84,104.893,890856668.0
2006-08-25 01:30:00,104.897,105.02,104.85,104.995,883885556.0
2006-08-25 01:45:00,104.997,105.095,104.98,105.07,836398670.0
2006-08-25 02:00:00,105.075,105.125,105.021,105.065,1044485087.0
2006-08-25 02:15:00,105.06,105.115,105.02,105.035,1233842611.0
2006-08-25 02:30:00,105.04,105.138,105.015,105.11,1021029828.0
2006-08-25 02:45:00,105.103,105.115,105.0,105.06,1175777466.0
2006-08-25 03:00:00,105.04,105.07,104.99,105.028,961135460.0
2006-08-25 03:15:00,105.03,105.072,104.965,105.0,651737826.0
2006-08-25 03:30:00,105.005,105.02,104.935,104.99,833030728.0
2006-08-25 03:45:00,105.0,105.037,104.95,104.995,895175703.0
2006-08-25 04:00:00,104.993,105.025,104.935,105.02,812632920.0
2006-08-25 04:15:00,105.025,105.065,105.002,105.06,853262012.0
2006-08-25 04:30:00,105.05,105.095,105.04,105.095,976263133.0
2006-08-25 04:45:00,105.085,105.145,105.06,105.11,476308684.0
2006-08-25 05:00:00,105.11,105.152,105.097,105.13,1061196078.0
2006-08-25 05:15:00,105.14,105.2,105.085,105.182,973053897.0
2006-08-25 05:30:00,105.145,105.245,105.145,105.225,966186064.0
2006-08-25 05:45:00,105.235,105.28,105.227,105.28,977109464.0
2006-08-25 06:00:00,105.275,105.315,105.217,105.257,977424571.0
2006-08-25 06:15:00,105.253,105.257,105.205,105.22,1374255274.0
2006-08-25 06:30:00,105.215,105.233,105.17,105.215,1081561459.0
2006-08-25 06:45:00,105.22,105.278,105.21,105.26,1069954965.0
2006-08-25 07:00:00,105.255,105.279,105.203,105.255,2057960061.0
2006-08-25 07:15:00,105.26,105.38,105.213,105.38,1076231785.0
2006-08-25 07:30:00,105.38,105.432,105.327,105.42,882470968.0
2006-08-25 07:45:00,105.42,105.505,105.383,105.473,2088902213.0
2006-08-25 08:00:00,105.485,105.548,105.45,105.5,1253023099.0
2006-08-25 08:15:00,105.495,105.545,105.399,105.545,1965241007.0
2006-08-25 08:30:00,105.56,105.68,105.51,105.62,1684786047.0
2006-08-25 08:45:00,105.62,105.69,105.54,105.643,1213176300.0
2006-08-25 09:00:00,105.643,105.645,105.48,105.54,1464285834.0
2006-08-25 09:15:00,105.545,105.66,105.512,105.66,945295477.0
2006-08-25 09:30:00,105.665,105.68,105.542,105.593,1053313435.0
2006-08-25 09:45:00,105.59,105.673,105.566,105.615,962325091.0
2006-08-25 10:00:00,105.625,105.783,105.59,105.76,981545798.0
2006-08-25 10:15:00,105.76,105.795,105.7,105.755,1031967986.0
2006-08-25 10:30:00,105.75,105.82,105.718,105.82,1127025631.0
2006-08-25 10:45:00,105.82,105.845,105.778,105.78,1149411167.0
2006-08-25 11:00:00,105.775,105.84,105.714,105.815,1209845951.0
2006-08-25 11:15:00,105.82,105.82,105.75,105.765,774498580.0
2006-08-25 11:30:00,105.762,105.792,105.727,105.785,984752712.0
2006-08-25 11:45:00,105.79,105.93,105.775,105.895,1150543413.0
2006-08-25 12:00:00,105.9,105.94,105.836,105.875,1268208654.0
2006-08-25 12:15:00,105.875,105.945,105.815,105.93,1245315922.0
2006-08-25 12:30:00,105.925,105.958,105.88,105.897,1271672380.0
2006-08-25 12:45:00,105.865,105.975,105.865,105.923,1158615592.0
2006-08-25 13:00:00,105.92,105.975,105.875,105.945,1017056372.0
2006-08-25 13:15:00,105.955,105.98,105.887,105.95,882708286.0
2006-08-25 13:30:00,105.95,105.978,105.87,105.87,1110680400.0
2006-08-25 13:45:00,105.89,105.945,105.86,105.925,1532480664.0
2006-08-25 14:00:00,105.93,106.002,105.848,105.955,795955185.0
2006-08-25 14:15:00,105.955,105.963,105.84,105.9,1132037837.0
2006-08-25 14:30:00,105.88,105.948,105.868,105.9,1119450623.0
2006-08-25 14:45:00,105.905,105.905,105.755,105.79,1117267092.0
2006-08-25 15:00:00,105.785,105.835,105.745,105.817,1292511429.0
2006-08-25 15:15:00,105.818,105.852,105.76,105.825,1016378030.0
2006-08-25 15:30:00,105.823,106.03,105.82,105.95,947858148.0
2006-08-25 15:45:00,105.95,106.033,105.857,105.9,709592749.0
2006-08-25 16:00:00,105.895,105.98,105.758,105.8,936608771.0
2006-08-25 16:15:00,105.79,105.93,105.782,105.855,1018925426.0
2006-08-25 16:30:00,105.865,105.895,105.78,105.84,898827473.0
2006-08-25 16:45:00,105.84,105.89,105.73,105.73,1374923236.0
2006-08-25 17:00:00,105.723,105.795,105.685,105.74,1181270936.0
2006-08-25 17:15:00,105.725,105.8,105.634,105.755,898865612.0
2006-08-25 17:30:00,105.775,105.847,105.695,105.815,1251663991.0
2006-08-25 17:45:00,105.82,105.86,105.74,105.835,1463266356.0
2006-08-25 18:00:00,105.852,105.887,105.799,105.82,906331178.0
2006-08-25 18:15:00,105.825,105.825,105.725,105.77,1120825572.0
2006-08-25 18:30:00,105.755,105.795,105.712,105.743,997800445.0
2006-08-25 18:45:00,105.73,105.753,105.685,105.705,968849968.0
2006-08-25 19:00:00,105.71,105.71,105.62,105.685,910398711.0
2006-08-25 19:15:00,105.685,105.745,105.645,105.725,880867149.0
2006-08-25 19:30:00,105.725,105.76,105.7,105.73,856929571.0
2006-08-25 19:45:00,105.735,105.765,105.665,105.68,890140906.0
2006-08-25 20:00:00,105.68,105.75,105.637,105.747,823697938.0
2006-08-25 20:15:00,105.745,105.75,105.65,105.697,831019120.0
2006-08-25 20:30:00,105.693,105.732,105.625,105.705,904712906.0
2006-08-25 20:45:00,105.683,105.775,105.683,105.69,692419169.0
2006-08-25 21:00:00,105.69,105.76,105.67,105.682,1085286754.0
2006-08-25 21:15:00,105.685,105.737,105.665,105.705,946004558.0
2006-08-25 21:30:00,105.71,105.755,105.673,105.71,951628968.0
2006-08-25 21:45:00,105.72,105.72,105.65,105.7,971462190.0
2006-08-25 22:00:00,105.695,105.815,105.66,105.79,1155946569.0
2006-08-25 22:15:00,105.78,105.785,105.655,105.68,1016813848.0
2006-08-25 22:30:00,105.68,105.72,105.66,105.685,976012414.0
2006-08-25 22:45:00,105.685,105.715,105.655,105.705,737202030.0
2006-08-28 01:00:00,105.695,105.699,105.65,105.66,510470680.0
2006-08-28 01:15:00,105.66,105.724,105.655,105.71,821956627.0
2006-08-28 01:30:00,105.71,105.765,105.665,105.715,823841724.0
2006-08-28 01:45:00,105.72,105.736,105.685,105.73,636578268.0
2006-08-28 02:00:00,105.73,105.74,105.688,105.74,632555568.0
2006-08-28 02:15:00,105.735,105.752,105.685,105.74,821728062.0
2006-08-28 02:30:00,105.74,105.768,105.683,105.76,821189831.0
2006-08-28 02:45:00,105.76,105.79,105.725,105.767,643018670.0
2006-08-28 03:00:00,105.775,105.838,105.76,105.79,838630614.0
2006-08-28 03:15:00,105.78,105.802,105.73,105.76,965526013.0
2006-08-28 03:30:00,105.753,105.753,105.615,105.68,972536627.0
2006-08-28 03:45:00,105.68,105.719,105.63,105.67,1004299205.0
2006-08-28 04:00:00,105.68,105.733,105.67,105.723,1218809478.0
2006-08-28 04:15:00,105.735,105.75,105.659,105.665,939590936.0
2006-08-28 04:30:00,105.66,105.687,105.613,105.675,669851346.0
2006-08-28 04:45:00,105.68,105.737,105.665,105.73,565878444.0
2006-08-28 05:00:00,105.735,105.75,105.687,105.705,746521448.0
2006-08-28 05:15:00,105.705,105.72,105.66,105.67,960512567.0
2006-08-28 05:30:00,105.67,105.704,105.605,105.69,1005567405.0
2006-08-28 05:45:00,105.7,105.74,105.66,105.705,1034084032.0
2006-08-28 06:00:00,105.71,105.795,105.655,105.79,936355621.0
2006-08-28 06:15:00,105.78,105.83,105.76,105.82,977171679.0
2006-08-28 06:30:00,105.815,105.828,105.755,105.785,997296171.0
2006-08-28 06:45:00,105.782,105.79,105.712,105.76,1072881513.0
2006-08-28 07:00:00,105.76,105.77,105.703,105.703,703984872.0
2006-08-28 07:15:00,105.725,105.755,105.678,105.683,904101021.0
2006-08-28 07:30:00,105.687,105.707,105.65,105.675,861992892.0
2006-08-28 07:45:00,105.677,105.775,105.67,105.74,814100583.0
2006-08-28 08:00:00,105.74,105.801,105.732,105.775,884084820.0
2006-08-28 08:15:00,105.77,105.861,105.765,105.845,868585242.0
2006-08-28 08:30:00,105.845,105.865,105.749,105.785,887686943.0
2006-08-28 08:45:00,105.785,105.84,105.709,105.72,842877498.0
2006-08-28 09:00:00,105.715,105.772,105.697,105.7,971676066.0
2006-08-28 09:15:00,105.713,105.732,105.635,105.695,987553977.0
2006-08-28 09:30:00,105.71,105.75,105.665,105.685,1142258287.0
2006-08-28 09:45:00,105.68,105.698,105.588,105.692,920847654.0
2006-08-28 10:00:00,105.675,105.711,105.595,105.67,1475926395.0
2006-08-28 10:15:00,105.665,105.775,105.65,105.715,1210285585.0
2006-08-28 10:30:00,105.695,105.71,105.57,105.635,940644249.0
2006-08-28 10:45:00,105.64,105.65,105.53,105.553,1140097734.0
2006-08-28 11:00:00,105.56,105.58,105.433,105.53,1315198373.0
2006-08-28 11:15:00,105.53,105.615,105.53,105.565,908293907.0
2006-08-28 11:30:00,105.555,105.595,105.515,105.56,1020283187.0
2006-08-28 11:45:00,105.57,105.608,105.535,105.595,946953941.0
2006-08-28 12:00:00,105.6,105.61,105.518,105.56,719967335.0
2006-08-28 12:15:00,105.56,105.595,105.501,105.573,960324875.0
2006-08-28 12:30:00,105.575,105.595,105.5,105.558,1015583779.0
2006-08-28 12:45:00,105.557,105.563,105.455,105.515,1260947070.0
2006-08-28 13:00:00,105.52,105.616,105.52,105.615,1138177511.0
2006-08-28 13:15:00,105.61,105.66,105.59,105.63,1157637249.0
2006-08-28 13:30:00,105.64,105.665,105.552,105.565,1157448547.0
2006-08-28 13:45:00,105.565,105.605,105.518,105.56,824360861.0
2006-08-28 14:00:00,105.555,105.59,105.518,105.59,1536798410.0
2006-08-28 14:15:00,105.57,105.655,105.562,105.65,1151603299.0
2006-08-28 14:30:00,105.64,105.67,105.565,105.615,866805759.0
2006-08-28 14:45:00,105.605,105.66,105.595,105.63,994160710.0
2006-08-28 15:00:00,105.633,105.8,105.633,105.715,1154046480.0
2006-08-28 15:15:00,105.747,105.78,105.693,105.735,1256141260.0
2006-08-28 15:30:00,105.74,105.75,105.685,105.715,1225390191.0
2006-08-28 15:45:00,105.715,105.721,105.63,105.66,1270579535.0
2006-08-28 16:00:00,105.655,105.67,105.575,105.63,1164289810.0
2006-08-28 16:15:00,105.625,105.645,105.496,105.532,951308937.0
2006-08-28 16:30:00,105.535,105.61,105.5,105.53,756803457.0
2006-08-28 16:45:00,105.525,105.57,105.415,105.475,1229601385.0
2006-08-28 17:00:00,105.49,105.49,105.36,105.44,1167395532.0
2006-08-28 17:15:00,105.44,105.48,105.305,105.35,1136294890.0
2006-08-28 17:30:00,105.355,105.435,105.31,105.34,969520244.0
2006-08-28 17:45:00,105.34,105.385,105.29,105.305,994181345.0
2006-08-28 18:00:00,105.305,105.376,105.273,105.33,984204622.0
2006-08-28 18:15:00,105.333,105.36,105.27,105.335,1046330120.0
2006-08-28 18:30:00,105.33,105.391,105.313,105.385,934046571.0
2006-08-28 18:45:00,105.38,105.515,105.321,105.503,1440515721.0
2006-08-28 19:00:00,105.503,105.563,105.473,105.54,1150247419.0
2006-08-28 19:15:00,105.54,105.57,105.478,105.53,1726995211.0
2006-08-28 19:30:00,105.525,105.535,105.42,105.475,1969271532.0
2006-08-28 19:45:00,105.48,105.511,105.435,105.505,1264734276.0
2006-08-28 20:00:00,105.493,105.61,105.478,105.54,2074720605.0
2006-08-28 20:15:00,105.54,105.565,105.495,105.54,924284212.0
2006-08-28 20:30:00,105.54,105.59,105.475,105.56,1086456196.0
2006-08-28 20:45:00,105.555,105.565,105.435,105.435,1958975968.0
2006-08-28 21:00:00,105.44,105.466,105.39,105.39,1097786464.0
2006-08-28 21:15:00,105.385,105.445,105.37,105.415,982052328.0
2006-08-28 21:30:00,105.42,105.499,105.402,105.453,1366732586.0
2006-08-28 21:45:00,105.457,105.495,105.434,105.455,949945114.0
2006-08-28 22:00:00,105.46,105.48,105.403,105.445,960196972.0
2006-08-28 22:15:00,105.435,105.453,105.335,105.335,963442677.0
2006-08-28 22:30:00,105.372,105.42,105.35,105.4,967496805.0
2006-08-28 22:45:00,105.39,105.411,105.325,105.35,1041430018.0
2006-08-28 23:00:00,105.35,105.36,105.35,105.355,50680380.0
2006-08-28 23:15:00,105.35,105.5,105.35,105.46,660134803.0
2006-08-28 23:30:00,105.47,105.47,105.412,105.425,824696320.0
2006-08-28 23:45:00,105.42,105.443,105.388,105.443,743560423.0
2006-08-29 00:00:00,105.445,105.5,105.4,105.45,887342432.0
2006-08-29 00:15:00,105.44,105.475,105.405,105.465,819063784.0
2006-08-29 00:30:00,105.46,105.465,105.38,105.42,664070981.0
2006-08-29 00:45:00,105.418,105.432,105.378,105.41,863156542.0
2006-08-29 01:00:00,105.42,105.457,105.375,105.393,1148228332.0
2006-08-29 01:15:00,105.4,105.425,105.345,105.4,1012835193.0
2006-08-29 01:30:00,105.395,105.415,105.382,105.39,1214469595.0
2006-08-29 01:45:00,105.395,105.414,105.225,105.325,965922303.0
2006-08-29 02:00:00,105.325,105.358,105.217,105.275,963300756.0
2006-08-29 02:15:00,105.27,105.285,105.183,105.195,1157937211.0
2006-08-29 02:30:00,105.2,105.205,105.105,105.18,980631675.0
2006-08-29 02:45:00,105.173,105.282,105.162,105.22,1174276525.0
2006-08-29 03:00:00,105.21,105.33,105.21,105.298,891620738.0
2006-08-29 03:15:00,105.3,105.334,105.255,105.27,647827944.0
2006-08-29 03:30:00,105.275,105.325,105.235,105.24,800807686.0
2006-08-29 03:45:00,105.25,105.27,105.2,105.245,915673455.0
2006-08-29 04:00:00,105.243,105.243,105.165,105.24,742294744.0
2006-08-29 04:15:00,105.245,105.28,105.215,105.28,803217211.0
2006-08-29 04:30:00,105.27,105.3,105.195,105.22,602883417.0
2006-08-29 04:45:00,105.225,105.235,105.155,105.2,365642753.0
2006-08-29 05:00:00,105.205,105.205,105.165,105.2,1007751134.0
2006-08-29 05:15:00,105.21,105.245,105.15,105.202,897801916.0
2006-08-29 05:30:00,105.165,105.232,105.165,105.195,996756431.0
2006-08-29 05:45:00,105.205,105.231,105.197,105.21,951933845.0
2006-08-29 06:00:00,105.205,105.24,105.154,105.187,938469347.0
2006-08-29 06:15:00,105.183,105.195,105.097,105.12,1352234124.0
2006-08-29 06:30:00,105.115,105.215,105.075,105.145,997897843.0
2006-08-29 06:45:00,105.15,105.169,105.085,105.16,979564720.0
2006-08-29 07:00:00,105.155,105.175,105.087,105.155,2040145272.0
2006-08-29 07:15:00,105.16,105.178,105.083,105.14,1081917003.0
2006-08-29 07:30:00,105.14,105.186,105.1,105.15,926719594.0
2006-08-29 07:45:00,105.15,105.215,105.11,105.173,2007169347.0
2006-08-29 08:00:00,105.185,105.245,105.155,105.22,1257127636.0
2006-08-29 08:15:00,105.215,105.261,105.17,105.245,1905920767.0
2006-08-29 08:30:00,105.25,105.39,105.224,105.39,1725275967.0
2006-08-29 08:45:00,105.39,105.39,105.293,105.353,1162333042.0
2006-08-29 09:00:00,105.353,105.535,105.322,105.47,1427181958.0
2006-08-29 09:15:00,105.475,105.63,105.385,105.4,913331014.0
2006-08-29 09:30:00,105.405,105.45,105.336,105.423,1054126482.0
2006-08-29 09:45:00,105.42,105.43,105.207,105.265,984865101.0
2006-08-29 10:00:00,105.265,105.415,105.25,105.35,976316234.0
2006-08-29 10:15:00,105.35,105.385,105.33,105.385,951976320.0
2006-08-29 10:30:00,105.38,105.455,105.317,105.44,1160129911.0
2006-08-29 10:45:00,105.44,105.5,105.4,105.49,1098744744.0
2006-08-29 11:00:00,105.485,105.515,105.435,105.485,1160596915.0
2006-08-29 11:15:00,105.49,105.5,105.345,105.395,766544255.0
2006-08-29 11:30:00,105.392,105.427,105.343,105.375,933799969.0
2006-08-29 11:45:00,105.38,105.487,105.36,105.445,1170580806.0
2006-08-29 12:00:00,105.45,105.45,105.315,105.375,1275409502.0
2006-08-29 12:15:00,105.375,105.375,105.275,105.35,1269400180.0
2006-08-29 12:30:00,105.355,105.4,105.291,105.367,1250458680.0
2006-08-29 12:45:00,105.335,105.395,105.335,105.363,1187169439.0
2006-08-29 13:00:00,105.35,105.375,105.305,105.325,1028821098.0
2006-08-29 13:15:00,105.335,105.36,105.207,105.26,882161201.0
2006-08-29 13:30:00,105.26,105.275,105.18,105.22,1122811617.0
2006-08-29 13:45:00,105.24,105.26,105.17,105.215,1487572024.0
2006-08-29 14:00:00,105.22,105.276,105.18,105.225,826108581.0
2006-08-29 14:15:00,105.225,105.303,105.145,105.16,1198599711.0
2006-08-29 14:30:00,105.15,105.185,105.055,105.08,1186609570.0
2006-08-29 14:45:00,105.085,105.225,105.07,105.2,1098344925.0
2006-08-29 15:00:00,105.185,105.255,105.075,105.247,1235347263.0
2006-08-29 15:15:00,105.248,105.46,105.22,105.415,1031433828.0
2006-08-29 15:30:00,105.413,105.441,105.275,105.3,975102542.0
2006-08-29 15:45:00,105.3,105.3,105.185,105.2,746928528.0
2006-08-29 16:00:00,105.195,105.34,105.11,105.29,949181433.0
2006-08-29 16:15:00,105.28,105.431,105.24,105.275,1026340928.0
2006-08-29 16:30:00,105.285,105.355,105.218,105.3,924722836.0
2006-08-29 16:45:00,105.3,105.3,105.095,105.11,1317150836.0
2006-08-29 17:00:00,105.103,105.19,105.01,105.14,1134717811.0
2006-08-29 17:15:00,105.135,105.185,105.07,105.095,919692962.0
2006-08-29 17:30:00,105.115,105.195,105.1,105.185,1216819987.0
2006-08-29 17:45:00,105.2,105.23,105.151,105.175,1463493058.0
2006-08-29 18:00:00,105.192,105.3,105.19,105.22,938438308.0
2006-08-29 18:15:00,105.225,105.345,105.132,105.3,1121154526.0
2006-08-29 18:30:00,105.285,105.343,105.233,105.333,957276095.0
2006-08-29 18:45:00,105.32,105.35,105.265,105.285,965571866.0
2006-08-29 19:00:00,105.29,105.304,105.22,105.245,866709882.0
2006-08-29 19:15:00,105.245,105.32,105.227,105.275,871843311.0
2006-08-29 19:30:00,105.275,105.32,105.225,105.26,785394886.0
2006-08-29 19:45:00,105.265,105.31,105.227,105.26,874180008.0
2006-08-29 20:00:00,105.26,105.315,105.12,105.217,809772502.0
2006-08-29 20:15:00,105.215,105.35,105.163,105.297,853736589.0
2006-08-29 20:30:00,105.293,105.385,105.24,105.275,927542766.0
2006-08-29 20:45:00,105.253,105.3,105.165,105.19,702821124.0
2006-08-29 21:00:00,105.19,105.27,105.172,105.232,1066026800.0
2006-08-29 21:15:00,105.235,105.255,105.199,105.215,983327610.0
2006-08-29 21:30:00,105.22,105.27,105.193,105.21,953167389.0
2006-08-29 21:45:00,105.22,105.28,105.22,105.28,883024196.0
2006-08-29 22:00:00,105.275,105.325,105.24,105.26,1039518699.0
2006-08-29 22:15:00,105.255,105.28,105.205,105.25,975115335.0
2006-08-29 22:30:00,105.25,105.265,105.181,105.235,970262222.0
2006-08-29 22:45:00,105.235,105.275,105.193,105.265,735116769.0
2006-08-29 23:00:00,105.26,105.26,105.255,105.255,1773304.0
2006-08-29 23:15:00,105.258,105.315,105.229,105.27,269868529.0
2006-08-29 23:30:00,105.275,105.287,105.222,105.262,852393867.0
2006-08-29 23:45:00,105.263,105.275,105.197,105.25,1174965543.0
2006-08-30 00:00:00,105.24,105.283,105.2,105.225,1017283338.0
2006-08-30 00:15:00,105.23,105.253,105.173,105.243,980325125.0
2006-08-30 00:30:00,105.25,105.355,105.225,105.32,958081689.0
2006-08-30 00:45:00,105.33,105.362,105.296,105.335,807202482.0
2006-08-30 01:00:00,105.327,105.349,105.285,105.305,553509255.0
2006-08-30 01:15:00,105.31,105.335,105.283,105.3,820900247.0
2006-08-30 01:30:00,105.3,105.325,105.245,105.295,823841993.0
2006-08-30 01:45:00,105.3,105.34,105.283,105.3,626979729.0
2006-08-30 02:00:00,105.3,105.43,105.295,105.41,599210980.0
2006-08-30 02:15:00,105.405,105.442,105.355,105.38,750105106.0
2006-08-30 02:30:00,105.39,105.435,105.372,105.41,762647658.0
2006-08-30 02:45:00,105.405,105.405,105.31,105.317,556002413.0
2006-08-30 03:00:00,105.325,105.388,105.313,105.37,740316719.0
2006-08-30 03:15:00,105.36,105.38,105.29,105.35,881157398.0
2006-08-30 03:30:00,105.343,105.453,105.335,105.38,830611466.0
2006-08-30 03:45:00,105.375,105.375,105.3,105.34,1016590727.0
2006-08-30 04:00:00,105.35,105.369,105.328,105.343,1145055407.0
2006-08-30 04:15:00,105.342,105.436,105.295,105.415,779122794.0
2006-08-30 04:30:00,105.41,105.432,105.339,105.37,492618753.0
2006-08-30 04:45:00,105.38,105.41,105.35,105.35,248710167.0
2006-08-30 05:00:00,105.355,105.38,105.335,105.365,741374726.0
2006-08-30 05:15:00,105.365,105.405,105.355,105.4,817316736.0
2006-08-30 05:30:00,105.4,105.414,105.355,105.375,980500482.0
2006-08-30 05:45:00,105.38,105.385,105.29,105.325,988320454.0
2006-08-30 06:00:00,105.33,105.352,105.285,105.35,904943512.0
2006-08-30 06:15:00,105.34,105.46,105.33,105.42,1005350442.0
2006-08-30 06:30:00,105.415,105.475,105.38,105.435,906593430.0
2006-08-30 06:45:00,105.432,105.435,105.347,105.4,1056529448.0
2006-08-30 07:00:00,105.4,105.471,105.38,105.433,703447732.0
2006-08-30 07:15:00,105.455,105.475,105.405,105.415,913976698.0
2006-08-30 07:30:00,105.427,105.496,105.402,105.445,839212572.0
2006-08-30 07:45:00,105.447,105.465,105.355,105.38,760307097.0
2006-08-30 08:00:00,105.38,105.462,105.36,105.405,860391072.0
2006-08-30 08:15:00,105.4,105.455,105.38,105.425,756667589.0
2006-08-30 08:30:00,105.425,105.43,105.31,105.365,791940502.0
2006-08-30 08:45:00,105.365,105.49,105.313,105.48,852107879.0
2006-08-30 09:00:00,105.475,105.6,105.466,105.57,934923250.0
2006-08-30 09:15:00,105.583,105.72,105.583,105.655,946284478.0
2006-08-30 09:30:00,105.67,105.735,105.575,105.615,1146120966.0
2006-08-30 09:45:00,105.6,105.635,105.52,105.622,918460902.0
2006-08-30 10:00:00,105.595,105.635,105.57,105.62,1423655037.0
2006-08-30 10:15:00,105.615,105.62,105.543,105.575,1093806699.0
2006-08-30 10:30:00,105.565,105.615,105.53,105.57,905519844.0
2006-08-30 10:45:00,105.565,105.733,105.535,105.683,1117568785.0
2006-08-30 11:00:00,105.69,105.693,105.598,105.69,1272932545.0
2006-08-30 11:15:00,105.69,105.72,105.612,105.705,915061989.0
2006-08-30 11:30:00,105.705,105.715,105.595,105.65,786782003.0
2006-08-30 11:45:00,105.66,105.668,105.445,105.545,778033331.0
2006-08-30 12:00:00,105.55,105.6,105.525,105.59,740456118.0
2006-08-30 12:15:00,105.59,105.64,105.53,105.613,986750147.0
2006-08-30 12:30:00,105.615,105.623,105.54,105.598,979693112.0
2006-08-30 12:45:00,105.597,105.7,105.591,105.615,1214042832.0
2006-08-30 13:00:00,105.62,105.738,105.585,105.685,1102747346.0
2006-08-30 13:15:00,105.69,105.855,105.685,105.75,1117871484.0
2006-08-30 13:30:00,105.76,105.87,105.715,105.755,1188716828.0
2006-08-30 13:45:00,105.755,105.765,105.669,105.7,804535963.0
2006-08-30 14:00:00,105.695,105.731,105.647,105.67,1443898913.0
2006-08-30 14:15:00,105.65,105.754,105.6,105.63,1145790566.0
2006-08-30 14:30:00,105.63,105.775,105.515,105.725,887900375.0
2006-08-30 14:45:00,105.715,105.735,105.63,105.64,1015069469.0
2006-08-30 15:00:00,105.643,105.715,105.605,105.605,1205972957.0
2006-08-30 15:15:00,105.637,105.672,105.586,105.605,1280744169.0
2006-08-30 15:30:00,105.61,105.66,105.535,105.635,1258959160.0
2006-08-30 15:45:00,105.635,105.65,105.575,105.6,1242408664.0
2006-08-30 16:00:00,105.595,105.663,105.57,105.61,1071782855.0
2006-08-30 16:15:00,105.605,105.637,105.555,105.592,935741455.0
2006-08-30 16:30:00,105.585,105.61,105.383,105.4,784040311.0
2006-08-30 16:45:00,105.405,105.453,105.31,105.375,1094896311.0
2006-08-30 17:00:00,105.38,105.4,105.265,105.4,1045203771.0
2006-08-30 17:15:00,105.4,105.47,105.345,105.42,1147522318.0
2006-08-30 17:30:00,105.425,105.45,105.354,105.4,959671665.0
2006-08-30 17:45:00,105.4,105.474,105.338,105.455,982204805.0
2006-08-30 18:00:00,105.455,105.6,105.394,105.57,988584845.0
2006-08-30 18:15:00,105.573,105.702,105.57,105.645,910690713.0
2006-08-30 18:30:00,105.64,105.665,105.555,105.645,917830487.0
2006-08-30 18:45:00,105.64,105.686,105.6,105.663,1378267911.0
2006-08-30 19:00:00,105.653,105.7,105.617,105.66,1097866216.0
2006-08-30 19:15:00,105.67,105.671,105.588,105.6,1668567563.0
2006-08-30 19:30:00,105.595,105.62,105.508,105.585,1813716825.0
2006-08-30 19:45:00,105.59,105.605,105.54,105.605,1149427150.0
2006-08-30 20:00:00,105.593,105.63,105.533,105.56,1725124591.0
2006-08-30 20:15:00,105.56,105.67,105.533,105.57,932587336.0
2006-08-30 20:30:00,105.57,105.624,105.54,105.56,1041690195.0
2006-08-30 20:45:00,105.555,105.58,105.485,105.535,2008217406.0
2006-08-30 21:00:00,105.54,105.56,105.5,105.54,822452781.0
2006-08-30 21:15:00,105.535,105.547,105.46,105.495,931724607.0
2006-08-30 21:30:00,105.5,105.519,105.403,105.403,1138984393.0
2006-08-30 21:45:00,105.407,105.523,105.407,105.515,896966284.0
2006-08-30 22:00:00,105.52,105.555,105.503,105.545,862416087.0
2006-08-30 22:15:00,105.545,105.608,105.515,105.515,960580630.0
2006-08-30 22:30:00,105.552,105.615,105.518,105.61,865871858.0
2006-08-30 22:45:00,105.6,105.62,105.555,105.575,917058255.0
2006-08-30 23:15:00,105.573,105.573,105.51,105.53,280096432.0
2006-08-30 23:30:00,105.54,105.615,105.525,105.615,692931324.0
2006-08-30 23:45:00,105.618,105.67,105.61,105.64,378918439.0
2006-08-31 00:00:00,105.625,105.65,105.585,105.64,657711685.0
2006-08-31 00:15:00,105.63,105.682,105.543,105.595,784110825.0
2006-08-31 00:30:00,105.59,105.63,105.541,105.58,414037909.0
2006-08-31 00:45:00,105.585,105.595,105.51,105.52,616562053.0
2006-08-31 01:00:00,105.54,105.54,105.485,105.493,956738297.0
2006-08-31 01:15:00,105.5,105.515,105.435,105.47,883902815.0
2006-08-31 01:30:00,105.465,105.49,105.422,105.457,934362225.0
2006-08-31 01:45:00,105.465,105.605,105.39,105.605,841855812.0
2006-08-31 02:00:00,105.595,105.695,105.565,105.685,1087608651.0
2006-08-31 02:15:00,105.685,105.695,105.593,105.662,1169809915.0
2006-08-31 02:30:00,105.67,105.68,105.595,105.64,882939725.0
2006-08-31 02:45:00,105.623,105.66,105.51,105.54,1210218280.0
2006-08-31 03:00:00,105.53,105.61,105.53,105.6,872086493.0
2006-08-31 03:15:00,105.59,105.62,105.545,105.578,632315149.0
2006-08-31 03:30:00,105.585,105.62,105.515,105.58,635893164.0
2006-08-31 03:45:00,105.59,105.61,105.537,105.605,635227575.0
2006-08-31 04:00:00,105.597,105.685,105.589,105.655,825450461.0
2006-08-31 04:15:00,105.655,105.665,105.605,105.63,753792247.0
2006-08-31 04:30:00,105.625,105.65,105.62,105.635,483030543.0
2006-08-31 04:45:00,105.63,105.696,105.593,105.69,564243685.0
2006-08-31 05:00:00,105.685,105.796,105.675,105.79,866596704.0
2006-08-31 05:15:00,105.8,105.888,105.728,105.832,936046187.0
2006-08-31 05:30:00,105.795,105.87,105.755,105.825,861966917.0
2006-08-31 05:45:00,105.835,105.895,105.803,105.863,950198632.0
2006-08-31 06:00:00,105.875,105.895,105.795,105.847,1013712977.0
2006-08-31 06:15:00,105.843,105.885,105.812,105.825,1191451467.0
2006-08-31 06:30:00,105.825,105.849,105.76,105.825,1059227465.0
2006-08-31 06:45:00,105.83,105.891,105.83,105.868,777785021.0
2006-08-31 07:00:00,105.865,105.92,105.845,105.915,1979372937.0
2006-08-31 07:15:00,105.92,105.935,105.84,105.9,998396815.0
2006-08-31 07:30:00,105.9,105.962,105.883,105.92,912210658.0
2006-08-31 07:45:00,105.92,105.92,105.83,105.863,2564820767.0
2006-08-31 08:00:00,105.885,105.89,105.705,105.75,1483236889.0
2006-08-31 08:15:00,105.755,105.905,105.742,105.905,2169454888.0
2006-08-31 08:30:00,105.91,105.95,105.859,105.93,1641889272.0
2006-08-31 08:45:00,105.93,105.933,105.83,105.913,1224920347.0
2006-08-31 09:00:00,105.903,105.947,105.757,105.8,1395448614.0
2006-08-31 09:15:00,105.815,105.815,105.645,105.7,904019015.0
2006-08-31 09:30:00,105.705,105.745,105.665,105.733,880929296.0
2006-08-31 09:45:00,105.73,105.83,105.725,105.795,988589891.0
2006-08-31 10:00:00,105.795,105.966,105.795,105.94,954287823.0
2006-08-31 10:15:00,105.94,105.975,105.86,105.905,958168051.0
2006-08-31 10:30:00,105.9,105.97,105.847,105.89,1068279149.0
2006-08-31 10:45:00,105.89,105.899,105.797,105.85,971184155.0
2006-08-31 11:00:00,105.845,105.908,105.735,105.895,1123050521.0
2006-08-31 11:15:00,105.9,105.91,105.79,105.805,718688083.0
2006-08-31 11:30:00,105.802,105.812,105.722,105.755,914939434.0
2006-08-31 11:45:00,105.76,105.859,105.76,105.795,1102947004.0
2006-08-31 12:00:00,105.8,105.835,105.772,105.835,1249121745.0
2006-08-31 12:15:00,105.835,105.89,105.765,105.79,1218374417.0
2006-08-31 12:30:00,105.785,105.808,105.714,105.727,1231536384.0
2006-08-31 12:45:00,105.74,105.754,105.695,105.733,1169797219.0
2006-08-31 13:00:00,105.72,105.795,105.717,105.755,1008623121.0
2006-08-31 13:15:00,105.775,105.785,105.71,105.76,802691403.0
2006-08-31 13:30:00,105.76,105.846,105.732,105.78,1128593833.0
2006-08-31 13:45:00,105.8,105.805,105.719,105.775,1438333362.0
2006-08-31 14:00:00,105.78,105.795,105.688,105.775,819779768.0
2006-08-31 14:15:00,105.775,105.78,105.63,105.642,1198139825.0
2006-08-31 14:30:00,105.64,105.64,105.435,105.54,1186487405.0
2006-08-31 14:45:00,105.545,105.585,105.385,105.5,1095908259.0
2006-08-31 15:00:00,105.495,105.545,105.415,105.527,1286001227.0
2006-08-31 15:15:00,105.528,105.575,105.438,105.455,1014757461.0
2006-08-31 15:30:00,105.453,105.547,105.437,105.48,1067151755.0
2006-08-31 15:45:00,105.48,105.542,105.43,105.44,756685796.0
2006-08-31 16:00:00,105.425,105.635,105.425,105.63,759612497.0
2006-08-31 16:15:00,105.62,105.662,105.535,105.645,809195413.0
2006-08-31 16:30:00,105.655,105.715,105.555,105.66,935192189.0
2006-08-31 16:45:00,105.67,105.7,105.54,105.66,1271785666.0
2006-08-31 17:00:00,105.643,105.74,105.62,105.725,1066959325.0
2006-08-31 17:15:00,105.73,105.865,105.705,105.755,806947148.0
2006-08-31 17:30:00,105.775,106.015,105.73,105.985,1092478827.0
2006-08-31 17:45:00,106.0,106.07,105.96,105.995,1435700292.0
2006-08-31 18:00:00,106.012,106.063,105.955,106.0,904602504.0
2006-08-31 18:15:00,105.995,106.1,105.957,106.1,1082758338.0
2006-08-31 18:30:00,106.085,106.133,106.042,106.063,971949974.0
2006-08-31 18:45:00,106.05,106.08,105.995,106.005,895793675.0
2006-08-31 19:00:00,106.01,106.031,105.96,106.015,770347949.0
2006-08-31 19:15:00,106.015,106.09,105.985,106.025,660817439.0
2006-08-31 19:30:00,106.025,106.082,106.009,106.05,734000221.0
2006-08-31 19:45:00,106.055,106.115,106.042,106.07,773416597.0
2006-08-31 20:00:00,106.07,106.19,106.068,106.147,702149123.0
2006-08-31 20:15:00,106.145,106.225,106.135,106.197,838275356.0
2006-08-31 20:30:00,106.185,106.24,106.152,106.195,835122653.0
2006-08-31 20:45:00,106.173,106.32,106.157,106.19,706804388.0
2006-08-31 21:00:00,106.2,106.215,106.07,106.172,1049682502.0
2006-08-31 21:15:00,106.175,106.2,106.15,106.175,894549058.0
2006-08-31 21:30:00,106.18,106.238,106.173,106.22,742142470.0
2006-08-31 21:45:00,106.24,106.26,106.16,106.16,760760575.0
2006-08-31 22:00:00,106.165,106.26,106.147,106.21,996869855.0
2006-08-31 22:15:00,106.205,106.224,106.135,106.21,948587261.0
2006-08-31 22:30:00,106.21,106.285,106.19,106.28,731711839.0
2006-08-31 22:45:00,106.275,106.36,106.262,106.35,569608212.0
2006-08-31 23:30:00,106.345,106.345,106.275,106.292,505538431.0
2006-08-31 23:45:00,106.293,106.33,106.23,106.29,1046515228.0
2006-09-01 00:00:00,106.28,106.29,106.238,106.25,645572591.0
2006-09-01 00:15:00,106.245,106.28,106.215,106.233,717808994.0
2006-09-01 00:30:00,106.24,106.25,106.185,106.21,528389694.0
2006-09-01 00:45:00,106.23,106.243,106.182,106.215,530837436.0
2006-09-01 01:00:00,106.207,106.243,106.207,106.225,372494326.0
2006-09-01 01:15:00,106.23,106.325,106.23,106.31,771823331.0
2006-09-01 01:30:00,106.305,106.307,106.222,106.275,572527438.0
2006-09-01 01:45:00,106.28,106.314,106.21,106.25,258205901.0
2006-09-01 02:00:00,106.255,106.297,106.227,106.285,540312180.0
2006-09-01 02:15:00,106.3,106.325,106.195,106.21,949057703.0
2006-09-01 02:30:00,106.21,106.248,106.165,106.225,1041164838.0
2006-09-01 02:45:00,106.23,106.238,106.085,106.145,1059649762.0
2006-09-01 03:00:00,106.15,106.177,106.105,106.15,625838016.0
2006-09-01 03:15:00,106.14,106.16,106.09,106.125,628974348.0
2006-09-01 03:30:00,106.125,106.145,106.034,106.065,895372999.0
2006-09-01 03:45:00,106.062,106.096,106.018,106.08,885819297.0
2006-09-01 04:00:00,106.08,106.088,106.003,106.003,668883110.0
2006-09-01 04:15:00,106.027,106.047,105.965,105.965,764749237.0
2006-09-01 04:30:00,105.977,106.0,105.907,105.945,760729821.0
2006-09-01 04:45:00,105.95,105.99,105.948,105.97,477448437.0
2006-09-01 05:00:00,105.97,106.045,105.965,106.015,744162914.0
2006-09-01 05:15:00,106.01,106.054,105.985,106.045,772301420.0
2006-09-01 05:30:00,106.035,106.05,106.003,106.01,580290745.0
2006-09-01 05:45:00,106.015,106.053,106.015,106.053,528548011.0
2006-09-01 06:00:00,106.055,106.063,106.015,106.045,690530683.0
2006-09-01 06:15:00,106.043,106.06,106.015,106.022,685523786.0
2006-09-01 06:30:00,106.02,106.08,106.005,106.05,842313234.0
2006-09-01 06:45:00,106.04,106.053,105.988,106.032,706024950.0
2006-09-01 07:00:00,106.015,106.061,105.995,106.05,1327674770.0
2006-09-01 07:15:00,106.045,106.075,106.005,106.075,801522172.0
2006-09-01 07:30:00,106.06,106.079,106.045,106.07,473793908.0
2006-09-01 07:45:00,106.065,106.103,106.02,106.103,1084320828.0
2006-09-01 08:00:00,106.11,106.112,106.043,106.07,1067880188.0
2006-09-01 08:15:00,106.07,106.18,106.055,106.135,932347583.0
2006-09-01 08:30:00,106.135,106.193,106.07,106.09,773178015.0
2006-09-01 08:45:00,106.1,106.155,106.015,106.055,604193791.0
2006-09-01 09:00:00,106.06,106.07,105.99,105.99,704552376.0
2006-09-01 09:15:00,105.99,106.015,105.879,105.933,1020696165.0
2006-09-01 09:30:00,105.945,105.97,105.88,105.928,978133064.0
2006-09-01 09:45:00,105.927,106.025,105.901,105.975,1215692614.0
2006-09-01 10:00:00,105.98,105.985,105.91,105.935,1082406481.0
2006-09-01 10:15:00,105.93,105.94,105.865,105.93,1205561619.0
2006-09-01 10:30:00,105.942,106.135,105.905,106.055,1223353111.0
2006-09-01 10:45:00,106.065,106.095,106.015,106.06,821791472.0
2006-09-01 11:00:00,106.055,106.11,106.012,106.1,1401668253.0
2006-09-01 11:15:00,106.095,106.095,106.04,106.08,1028239992.0
2006-09-01 11:30:00,106.08,106.08,105.975,106.075,892375534.0
2006-09-01 11:45:00,106.065,106.095,106.03,106.04,1046179058.0
2006-09-01 12:00:00,106.043,106.125,106.038,106.1,1190329260.0
2006-09-01 12:15:00,106.097,106.123,106.009,106.045,1258184274.0
2006-09-01 12:30:00,106.06,106.11,106.005,106.095,1233639056.0
2006-09-01 12:45:00,106.095,106.103,106.027,106.055,1202890853.0
2006-09-01 13:00:00,106.055,106.086,105.985,106.02,1139439805.0
2006-09-01 13:15:00,106.005,106.045,105.983,106.023,785627313.0
2006-09-01 13:30:00,106.025,106.07,105.983,106.0,658297793.0
2006-09-01 13:45:00,105.995,106.2,105.985,106.145,1112762950.0
2006-09-01 14:00:00,106.15,106.16,106.02,106.11,967621244.0
2006-09-01 14:15:00,106.09,106.155,106.015,106.13,939633504.0
2006-09-01 14:30:00,106.115,106.25,106.08,106.15,957261063.0
2006-09-01 14:45:00,106.16,106.16,105.91,105.935,980133515.0
2006-09-01 15:00:00,105.925,106.115,105.82,106.06,915090945.0
2006-09-01 15:15:00,106.063,106.18,106.02,106.107,854060966.0
2006-09-01 15:30:00,106.12,106.196,106.075,106.085,790802751.0
2006-09-01 15:45:00,106.08,106.2,106.025,106.073,1379941722.0
2006-09-01 16:00:00,106.083,106.275,106.015,106.125,1346740222.0
2006-09-01 16:15:00,106.13,106.185,106.101,106.17,1546820432.0
2006-09-01 16:30:00,106.155,106.24,106.099,106.125,2148660666.0
2006-09-01 16:45:00,106.13,106.195,105.99,106.055,1555412634.0
2006-09-01 17:00:00,106.043,106.065,105.958,106.02,2541130212.0
2006-09-01 17:15:00,106.02,106.09,105.973,106.04,864217954.0
2006-09-01 17:30:00,106.04,106.078,105.886,105.94,1076228106.0
2006-09-01 17:45:00,105.935,105.998,105.891,105.965,2005238216.0
2006-09-01 18:00:00,105.955,106.01,105.9,105.9,932045197.0
2006-09-01 18:15:00,105.905,106.07,105.89,105.995,1122083033.0
2006-09-01 18:30:00,105.995,106.05,105.935,105.943,1257643357.0
2006-09-01 18:45:00,105.957,105.97,105.813,105.835,979685079.0
2006-09-01 19:00:00,105.845,105.887,105.835,105.865,969055387.0
2006-09-01 19:15:00,105.855,106.015,105.85,105.945,829414441.0
2006-09-01 19:30:00,105.982,105.999,105.9,105.96,825330717.0
2006-09-01 19:45:00,105.95,105.973,105.875,105.89,967286883.0
2006-09-01 20:00:00,105.89,105.97,105.89,105.92,510340260.0
2006-09-01 20:15:00,105.925,105.964,105.858,105.905,561994375.0
2006-09-01 20:30:00,105.91,105.91,105.853,105.87,651253753.0
2006-09-01 20:45:00,105.875,105.908,105.85,105.867,719745638.0
2006-09-01 21:00:00,105.875,105.945,105.829,105.91,674921971.0
2006-09-01 21:15:00,105.9,105.97,105.855,105.96,841408713.0
2006-09-01 21:30:00,105.963,105.983,105.885,105.94,513163268.0
2006-09-01 21:45:00,105.94,105.985,105.908,105.97,726725475.0
2006-09-01 22:00:00,105.98,105.995,105.918,105.923,1172800319.0
2006-09-01 22:15:00,105.922,105.97,105.84,105.94,837289225.0
2006-09-01 22:30:00,105.932,105.98,105.892,105.97,1175891794.0
2006-09-01 22:45:00,105.975,106.014,105.925,105.985,993581984.0
2006-09-03 23:15:00,105.972,105.972,105.885,105.9,51683003.0
2006-09-03 23:30:00,105.9,105.9,105.838,105.865,404138059.0
2006-09-03 23:45:00,105.86,105.885,105.813,105.845,380818205.0
2006-09-04 00:00:00,105.85,105.87,105.798,105.87,1148028542.0
2006-09-04 00:15:00,105.863,105.925,105.69,105.855,696822131.0
2006-09-04 00:30:00,105.853,105.897,105.825,105.862,646284559.0
2006-09-04 00:45:00,105.865,105.88,105.71,105.81,789454086.0
2006-09-04 01:00:00,105.803,105.885,105.782,105.833,849356307.0
2006-09-04 01:15:00,105.855,105.87,104.44,105.8,696331695.0
2006-09-04 01:30:00,105.795,105.796,105.693,105.765,834868736.0
2006-09-04 01:45:00,105.768,105.78,105.67,105.723,890071656.0
2006-09-04 02:00:00,105.723,105.745,105.665,105.738,942722745.0
2006-09-04 02:15:00,105.735,105.794,105.681,105.765,911619954.0
2006-09-04 02:30:00,105.76,105.768,105.68,105.705,623138647.0
2006-09-04 02:45:00,105.683,105.781,105.683,105.743,877188293.0
2006-09-04 03:00:00,105.75,105.75,105.64,105.685,841566427.0
2006-09-04 03:15:00,105.685,105.685,105.59,105.653,752594230.0
2006-09-04 03:30:00,105.655,105.655,105.52,105.553,682810698.0
2006-09-04 03:45:00,105.56,105.583,105.486,105.54,1084246131.0
2006-09-04 04:00:00,105.535,105.57,105.483,105.53,749148034.0
2006-09-04 04:15:00,105.525,105.564,105.505,105.52,593554554.0
2006-09-04 04:30:00,105.52,105.54,105.472,105.48,572452049.0
2006-09-04 04:45:00,105.475,105.54,105.415,105.445,918681941.0
2006-09-04 05:00:00,105.46,105.482,105.435,105.47,916474514.0
2006-09-04 05:15:00,105.47,105.485,105.431,105.472,725175345.0
2006-09-04 05:30:00,105.48,105.481,105.425,105.457,666497566.0
2006-09-04 05:45:00,105.453,105.457,105.395,105.43,1064937726.0
2006-09-04 06:00:00,105.42,105.49,105.4,105.49,911372854.0
2006-09-04 06:15:00,105.483,105.52,105.39,105.413,710525712.0
2006-09-04 06:30:00,105.42,105.45,104.43,105.31,859670130.0
2006-09-04 06:45:00,105.32,105.32,104.435,105.285,818392508.0
2006-09-04 07:00:00,105.29,105.355,105.27,105.295,752656255.0
2006-09-04 07:15:00,105.29,105.298,105.233,105.26,806486785.0
2006-09-04 07:30:00,105.255,105.326,104.435,105.325,768098951.0
2006-09-04 07:45:00,105.31,105.345,105.273,105.315,588439673.0
2006-09-04 08:00:00,105.32,105.398,104.43,105.37,1190631186.0
2006-09-04 08:15:00,105.38,105.395,104.43,105.292,977894270.0
2006-09-04 08:30:00,105.245,105.352,104.43,105.265,1060618856.0
2006-09-04 08:45:00,105.275,105.326,104.432,105.275,1041754647.0
2006-09-04 09:00:00,105.275,105.302,104.431,105.247,1001844925.0
2006-09-04 09:15:00,105.243,105.32,104.432,105.255,1217279655.0
2006-09-04 09:30:00,105.265,105.32,104.435,105.145,1133297629.0
2006-09-04 09:45:00,105.15,105.18,104.445,105.045,942571402.0
2006-09-04 10:00:00,105.045,105.05,104.43,104.965,2024157366.0
2006-09-04 10:15:00,104.97,105.05,104.931,105.03,1082342743.0
2006-09-04 10:30:00,105.03,105.06,104.397,105.02,858750518.0
2006-09-04 10:45:00,105.02,105.07,104.425,105.043,2513664773.0
2006-09-04 11:00:00,105.055,105.06,104.432,105.03,1543142577.0
2006-09-04 11:15:00,105.025,105.08,104.43,105.055,2170074129.0
2006-09-04 11:30:00,105.06,105.069,104.435,104.91,1514728841.0
2006-09-04 11:45:00,104.895,104.935,104.44,104.903,1363558978.0
2006-09-04 12:00:00,104.903,104.924,104.417,104.87,1293044855.0
2006-09-04 12:15:00,104.862,104.89,104.793,104.81,624155075.0
2006-09-04 12:30:00,104.807,104.89,103.775,104.823,482590568.0
2006-09-04 12:45:00,104.82,104.898,103.783,104.8,697943303.0
2006-09-04 13:00:00,104.805,104.869,104.77,104.8,711957283.0
2006-09-04 13:15:00,104.8,104.875,104.79,104.833,674182058.0
2006-09-04 13:30:00,104.833,104.88,103.777,104.88,675626055.0
2006-09-04 13:45:00,104.885,104.901,103.783,104.805,606678108.0
2006-09-04 14:00:00,104.82,104.895,103.776,104.895,676355397.0
2006-09-04 14:15:00,104.9,104.905,103.79,104.785,455862177.0
2006-09-04 14:30:00,104.795,104.865,104.795,104.865,593468618.0
2006-09-04 14:45:00,104.87,104.93,103.775,104.925,1131951763.0
2006-09-04 15:00:00,104.925,104.936,103.74,104.815,1228617730.0
2006-09-04 15:15:00,104.815,104.815,103.785,104.81,1289066570.0
2006-09-04 15:30:00,104.805,104.86,103.78,104.817,1272880135.0
2006-09-04 15:45:00,104.82,104.848,103.78,104.793,1321839298.0
2006-09-04 16:00:00,104.79,104.84,104.765,104.775,1002390446.0
2006-09-04 16:15:00,104.785,104.805,104.725,104.765,788902816.0
2006-09-04 16:30:00,104.76,104.786,103.76,104.755,1238988685.0
2006-09-04 16:45:00,104.75,104.77,103.78,104.765,1212379493.0
2006-09-04 17:00:00,104.77,104.88,103.782,104.755,811308869.0
2006-09-04 17:15:00,104.755,104.79,103.78,104.742,1235474341.0
2006-09-04 17:30:00,104.73,104.784,103.79,104.72,1183911372.0
2006-09-04 17:45:00,104.735,104.8,103.775,104.76,1057836156.0
2006-09-04 18:00:00,104.765,104.79,104.687,104.767,1129799877.0
2006-09-04 18:15:00,104.768,104.807,104.73,104.78,707788776.0
2006-09-04 18:30:00,104.783,104.86,104.754,104.83,998020948.0
2006-09-04 18:45:00,104.82,104.865,104.795,104.81,407143524.0
2006-09-04 19:00:00,104.805,104.828,104.753,104.79,447750056.0
2006-09-04 19:15:00,104.78,104.815,104.725,104.775,386460251.0
2006-09-04 19:30:00,104.772,104.777,104.75,104.753,168554207.0
2006-09-04 19:45:00,104.755,104.795,104.751,104.78,687226714.0
2006-09-04 20:00:00,104.775,104.81,103.79,104.795,716715808.0
2006-09-04 20:15:00,104.78,104.82,104.76,104.76,691303404.0
2006-09-04 20:30:00,104.775,104.801,104.735,104.765,551463276.0
2006-09-04 20:45:00,104.765,104.783,104.715,104.735,790948619.0
2006-09-04 21:00:00,104.752,104.77,104.693,104.745,949793110.0
2006-09-04 21:15:00,104.755,104.84,104.747,104.827,887039944.0
2006-09-04 21:30:00,104.84,104.84,104.745,104.77,504863326.0
2006-09-04 21:45:00,104.765,104.835,104.765,104.82,581223425.0
2006-09-04 22:00:00,104.82,104.82,104.76,104.805,373157433.0
2006-09-04 22:15:00,104.8,104.814,104.702,104.755,888522877.0
2006-09-04 22:30:00,104.755,104.789,104.705,104.75,1007674835.0
2006-09-04 22:45:00,104.76,104.843,103.795,104.84,757749255.0
2006-09-04 23:00:00,104.845,104.845,104.73,104.748,479350758.0
2006-09-04 23:15:00,104.745,104.78,104.72,104.78,319964972.0
2006-09-04 23:30:00,104.79,104.822,104.773,104.81,300952070.0
2006-09-04 23:45:00,104.783,104.87,104.783,104.84,509008274.0
2006-09-05 00:00:00,104.85,104.917,104.83,104.88,636297128.0
2006-09-05 00:15:00,104.875,104.91,104.859,104.905,611357647.0
2006-09-05 00:30:00,104.905,104.933,104.86,104.89,653797191.0
2006-09-05 00:45:00,104.9,104.93,104.875,104.9,869763733.0
2006-09-05 01:00:00,104.895,104.903,104.84,104.85,1033405850.0
2006-09-05 01:15:00,104.84,104.89,104.755,104.81,944819085.0
2006-09-05 01:30:00,104.81,104.85,104.79,104.83,803163448.0
2006-09-05 01:45:00,104.825,104.868,104.815,104.835,265197964.0
2006-09-05 02:00:00,104.835,104.845,104.575,104.585,854710749.0
2006-09-05 02:15:00,104.59,104.69,103.795,104.67,851759178.0
2006-09-05 02:30:00,104.67,104.675,104.55,104.615,1035361368.0
2006-09-05 02:45:00,104.62,104.623,103.77,104.555,1019829064.0
2006-09-05 03:00:00,104.56,104.63,103.785,104.54,996063570.0
2006-09-05 03:15:00,104.533,104.61,104.53,104.61,875995597.0
2006-09-05 03:30:00,104.605,104.612,103.79,104.565,757598085.0
2006-09-05 03:45:00,104.565,104.575,104.48,104.51,845975446.0
2006-09-05 04:00:00,104.51,104.555,103.78,104.523,788476123.0
2006-09-05 04:15:00,104.54,104.575,104.53,104.57,726963199.0
2006-09-05 04:30:00,104.57,104.665,103.782,104.665,754228689.0
2006-09-05 04:45:00,104.668,104.677,103.79,104.64,1019291691.0
2006-09-05 05:00:00,104.68,104.69,103.79,104.628,964545039.0
2006-09-05 05:15:00,104.69,104.735,104.635,104.707,1022421101.0
2006-09-05 05:30:00,104.705,104.75,103.79,104.71,958077331.0
2006-09-05 05:45:00,104.705,104.705,103.79,104.66,897227222.0
2006-09-05 06:00:00,104.67,104.67,103.775,104.585,1194148011.0
2006-09-05 06:15:00,104.585,104.608,103.773,104.513,1233761681.0
2006-09-05 06:30:00,104.507,104.575,104.468,104.555,961891414.0
2006-09-05 06:45:00,104.555,104.642,103.785,104.612,1473410021.0
2006-09-05 07:00:00,104.585,104.615,103.783,104.583,1370963021.0
2006-09-05 07:15:00,104.58,104.7,103.79,104.675,827667576.0
2006-09-05 07:30:00,104.657,104.745,103.781,104.745,1021746161.0
2006-09-05 07:45:00,104.74,104.747,104.605,104.633,1143287594.0
2006-09-05 08:00:00,104.64,104.665,103.785,104.54,1576528658.0
2006-09-05 08:15:00,104.55,104.59,103.778,104.55,1155287291.0
2006-09-05 08:30:00,104.545,104.611,103.783,104.6,827678755.0
2006-09-05 08:45:00,104.61,104.615,104.455,104.505,876255941.0
2006-09-05 09:00:00,104.51,104.53,103.783,104.34,960482764.0
2006-09-05 09:15:00,104.34,104.34,103.78,104.173,1038227017.0
2006-09-05 09:30:00,104.173,104.225,103.785,104.198,935356274.0
2006-09-05 09:45:00,104.197,104.269,104.135,104.215,1308447063.0
2006-09-05 10:00:00,104.22,104.22,103.79,104.135,1052104798.0
2006-09-05 10:15:00,104.13,104.145,104.032,104.06,1125405388.0
2006-09-05 10:30:00,104.072,104.085,103.93,103.965,1225936576.0
2006-09-05 10:45:00,103.965,104.04,103.79,104.03,791077655.0
2006-09-05 11:00:00,104.025,104.195,103.785,104.16,1275575968.0
2006-09-05 11:15:00,104.165,104.225,103.779,104.17,1261997525.0
2006-09-05 11:30:00,104.175,104.175,103.782,104.135,967034586.0
2006-09-05 11:45:00,104.125,104.21,103.79,104.21,1027433947.0
2006-09-05 12:00:00,104.203,104.25,103.785,104.19,1334525852.0
2006-09-05 12:15:00,104.207,104.259,103.768,104.195,1261266020.0
2006-09-05 12:30:00,104.2,104.255,103.785,104.235,1305683888.0
2006-09-05 12:45:00,104.235,104.24,104.143,104.205,1172036407.0
2006-09-05 13:00:00,104.205,104.23,104.177,104.21,720154128.0
2006-09-05 15:45:00,104.125,104.169,104.063,104.063,1330962970.0
2006-09-05 16:00:00,104.063,104.12,104.037,104.085,1361996883.0
2006-09-05 16:15:00,104.09,104.161,104.048,104.15,1525726919.0
2006-09-05 16:30:00,104.145,104.315,104.12,104.285,2217949644.0
2006-09-05 16:45:00,104.29,104.39,104.27,104.365,1523050167.0
2006-09-05 17:00:00,104.343,104.445,104.26,104.38,2556360546.0
2006-09-05 17:15:00,104.4,104.415,104.285,104.4,867068277.0
2006-09-05 17:30:00,104.4,104.465,104.383,104.44,1055135727.0
2006-09-05 17:45:00,104.435,104.505,104.33,104.405,2018258427.0
2006-09-05 18:00:00,104.415,104.465,104.31,104.31,917548690.0
2006-09-05 18:15:00,104.305,104.355,104.27,104.355,1174488024.0
2006-09-05 18:30:00,104.355,104.37,104.285,104.303,1179810789.0
2006-09-05 18:45:00,104.307,104.335,104.254,104.305,1008009779.0
2006-09-05 19:00:00,104.295,104.355,104.275,104.335,1033360534.0
2006-09-05 19:15:00,104.325,104.372,104.265,104.305,1076476648.0
2006-09-05 19:30:00,104.352,104.46,104.33,104.36,892662470.0
2006-09-05 19:45:00,104.36,104.398,104.318,104.365,1099886111.0
2006-09-05 20:00:00,104.365,104.38,104.253,104.3,565327028.0
2006-09-05 20:15:00,104.315,104.335,104.255,104.283,746139140.0
2006-09-05 20:30:00,104.29,104.327,104.255,104.29,685134755.0
2006-09-05 20:45:00,104.295,104.365,104.275,104.295,775478236.0
2006-09-05 21:00:00,104.295,104.33,104.255,104.29,727966605.0
2006-09-05 21:15:00,104.28,104.314,104.221,104.3,767459388.0
2006-09-05 21:30:00,104.293,104.305,104.235,104.303,607562024.0
2006-09-05 21:45:00,104.31,104.322,104.27,104.28,833867163.0
2006-09-05 22:00:00,104.28,104.335,104.273,104.293,1067659528.0
2006-09-05 22:15:00,104.295,104.34,104.275,104.31,988886719.0
2006-09-05 22:30:00,104.302,104.385,104.265,104.37,1101225109.0
2006-09-05 22:45:00,104.36,104.404,104.335,104.35,799087337.0
2006-09-05 23:00:00,104.345,104.403,104.335,104.385,574204742.0
2006-09-05 23:15:00,104.39,104.438,104.365,104.43,366349101.0
2006-09-05 23:30:00,104.43,104.443,104.36,104.395,591177165.0
2006-09-05 23:45:00,104.4,104.48,104.4,104.465,414363049.0
2006-09-06 00:00:00,104.47,104.485,104.42,104.48,965715975.0
2006-09-06 00:15:00,104.473,104.52,104.465,104.47,692161369.0
2006-09-06 00:30:00,104.473,104.52,104.45,104.515,841822481.0
2006-09-06 00:45:00,104.515,104.55,104.467,104.525,534283347.0
2006-09-06 01:00:00,104.522,104.535,104.423,104.423,782745569.0
2006-09-06 01:15:00,104.44,104.46,104.37,104.37,583896698.0
2006-09-06 01:30:00,104.365,104.403,104.33,104.335,831882525.0
2006-09-06 01:45:00,104.338,104.375,104.28,104.363,825001689.0
2006-09-06 02:00:00,104.353,104.39,104.268,104.368,975646469.0
2006-09-06 02:15:00,104.365,104.45,104.361,104.445,838794794.0
2006-09-06 02:30:00,104.45,104.515,104.415,104.46,761345886.0
2006-09-06 02:45:00,104.443,104.575,104.443,104.54,871268756.0
2006-09-06 03:00:00,104.54,104.705,104.483,104.665,885338198.0
2006-09-06 03:15:00,104.655,104.688,104.601,104.633,920016251.0
2006-09-06 03:30:00,104.64,104.648,104.591,104.603,843968920.0
2006-09-06 03:45:00,104.61,104.635,104.547,104.55,1008630228.0
2006-09-06 04:00:00,104.545,104.595,104.532,104.59,864767969.0
2006-09-06 04:15:00,104.585,104.608,104.536,104.58,892512169.0
2006-09-06 04:30:00,104.58,104.585,104.54,104.545,541999965.0
2006-09-06 04:45:00,104.545,104.621,104.515,104.6,961160445.0
2006-09-06 05:00:00,104.6,104.611,104.55,104.6,857410762.0
2006-09-06 05:15:00,104.59,104.61,104.53,104.572,998337560.0
2006-09-06 05:30:00,104.58,104.595,104.535,104.565,886874811.0
2006-09-06 05:45:00,104.563,104.639,104.563,104.63,923887275.0
2006-09-06 06:00:00,104.62,104.71,104.617,104.688,967113007.0
2006-09-06 06:15:00,104.683,104.75,104.615,104.703,841738637.0
2006-09-06 06:30:00,104.72,104.74,104.67,104.67,759725935.0
2006-09-06 06:45:00,104.68,104.705,104.643,104.655,570733772.0
2006-09-06 07:00:00,104.655,104.704,104.635,104.665,760066218.0
2006-09-06 07:15:00,104.66,104.699,104.633,104.69,517289585.0
2006-09-06 07:30:00,104.683,104.706,104.605,104.64,775233097.0
2006-09-06 07:45:00,104.63,104.668,104.583,104.655,592080949.0
2006-09-06 08:00:00,104.663,104.7,104.625,104.64,1279958141.0
2006-09-06 08:15:00,104.65,104.675,104.548,104.582,973503626.0
2006-09-06 08:30:00,104.545,104.597,104.455,104.545,1078447478.0
2006-09-06 08:45:00,104.555,104.57,104.505,104.57,1015062673.0
2006-09-06 09:00:00,104.545,104.62,104.52,104.587,989149512.0
2006-09-06 09:15:00,104.583,104.65,104.565,104.645,1194203321.0
2006-09-06 09:30:00,104.645,104.705,104.59,104.615,1188474520.0
2006-09-06 09:45:00,104.62,104.695,104.57,104.635,903626359.0
2006-09-06 10:00:00,104.635,104.725,104.635,104.725,2113791965.0
2006-09-06 10:15:00,104.73,104.74,104.627,104.73,1072115414.0
2006-09-06 10:30:00,104.73,104.758,104.65,104.75,876150751.0
2006-09-06 10:45:00,104.75,104.815,104.688,104.763,2497052542.0
2006-09-06 11:00:00,104.775,104.79,104.685,104.78,1521224764.0
2006-09-06 11:15:00,104.775,104.808,104.688,104.745,2311131184.0
2006-09-06 11:30:00,104.75,104.783,104.71,104.76,1464302965.0
2006-09-06 11:45:00,104.755,104.755,104.665,104.693,1334871910.0
2006-09-06 12:00:00,104.713,104.751,104.649,104.715,1458280103.0
2006-09-06 12:15:00,104.72,104.76,104.695,104.735,1194267534.0
2006-09-06 12:30:00,104.735,104.76,104.217,104.73,1022435830.0
2006-09-06 12:45:00,104.73,104.739,104.23,104.705,1061912233.0
2006-09-06 13:00:00,104.695,104.705,104.608,104.635,881295112.0
2006-09-06 13:15:00,104.64,104.795,104.227,104.75,1072071726.0
2006-09-06 13:30:00,104.745,104.77,104.235,104.745,1186549080.0
2006-09-06 13:45:00,104.757,104.815,104.24,104.765,967823431.0
2006-09-06 14:00:00,104.77,104.89,104.233,104.85,1000608652.0
2006-09-06 14:15:00,104.845,104.961,104.83,104.903,1361442910.0
2006-09-06 14:30:00,104.9,104.955,104.235,104.865,1204701739.0
2006-09-06 14:45:00,104.88,104.88,104.7,104.755,1266056416.0
2006-09-06 15:00:00,104.755,105.18,104.232,105.105,1319254459.0
2006-09-06 15:15:00,105.095,105.2,104.225,105.16,1297416305.0
2006-09-06 15:30:00,105.155,105.293,104.24,105.257,1245239039.0
2006-09-06 15:45:00,105.26,105.345,104.235,105.253,1313764014.0
2006-09-06 16:00:00,105.25,105.445,104.227,105.385,1022474035.0
2006-09-06 16:15:00,105.395,105.44,104.19,105.365,969784415.0
2006-09-06 16:30:00,105.36,105.55,104.23,105.515,1286184112.0
2006-09-06 16:45:00,105.5,105.517,104.235,105.485,1289004737.0
2006-09-06 17:00:00,105.49,105.56,104.232,105.545,810516460.0
2006-09-06 17:15:00,105.545,105.633,104.195,105.632,1208097906.0
2006-09-06 17:30:00,105.62,105.662,104.235,105.63,1090043199.0
2006-09-06 17:45:00,105.635,105.647,105.545,105.59,965014003.0
2006-09-06 18:00:00,105.585,105.625,105.565,105.567,1339074208.0
2006-09-06 18:15:00,105.568,105.63,105.471,105.473,948864628.0
2006-09-06 18:30:00,105.473,105.555,105.46,105.51,1017124538.0
2006-09-06 18:45:00,105.51,105.63,105.501,105.63,941452443.0
2006-09-06 19:00:00,105.625,105.645,105.532,105.63,884376939.0
2006-09-06 19:15:00,105.62,105.633,105.545,105.585,828851954.0
2006-09-06 19:30:00,105.58,105.655,105.56,105.63,1096142312.0
2006-09-06 19:45:00,105.63,105.636,105.51,105.55,1556957597.0
2006-09-06 20:00:00,105.543,105.6,105.405,105.45,1172282309.0
2006-09-06 20:15:00,105.455,105.515,105.38,105.437,1009502864.0
2006-09-06 20:30:00,105.455,105.515,105.397,105.465,885669252.0
2006-09-06 20:45:00,105.463,105.485,105.363,105.415,1381102041.0
2006-09-06 21:00:00,105.432,105.455,105.34,105.395,1463780345.0
2006-09-06 21:15:00,105.395,105.446,105.352,105.407,1206117154.0
2006-09-06 21:30:00,105.413,105.455,105.372,105.425,1259197076.0
2006-09-06 21:45:00,105.425,105.435,105.355,105.4,1071515839.0
2006-09-06 22:00:00,105.39,105.44,105.34,105.385,1129267487.0
2006-09-06 22:15:00,105.39,105.5,105.39,105.435,928724783.0
2006-09-06 22:30:00,105.437,105.478,105.375,105.425,1169754966.0
2006-09-06 22:45:00,105.378,105.497,105.37,105.45,984815685.0
2006-09-06 23:00:00,105.455,105.51,105.435,105.473,854313088.0
2006-09-06 23:15:00,105.463,105.535,105.377,105.455,592613491.0
2006-09-06 23:30:00,105.46,105.51,105.398,105.45,821998751.0
2006-09-06 23:45:00,105.433,105.49,105.414,105.48,764718699.0
2006-09-07 00:00:00,105.48,105.487,105.363,105.455,706022429.0
2006-09-07 00:15:00,105.455,105.47,105.37,105.375,816148546.0
2006-09-07 00:30:00,105.38,105.44,105.34,105.343,847436593.0
2006-09-07 00:45:00,105.35,105.405,105.325,105.39,925176073.0
2006-09-07 01:00:00,105.385,105.422,105.325,105.34,981522103.0
2006-09-07 01:15:00,105.335,105.38,105.315,105.36,1011830276.0
2006-09-07 01:30:00,105.36,105.41,105.32,105.41,773971679.0
2006-09-07 01:45:00,105.405,105.446,105.355,105.405,833900935.0
2006-09-07 02:00:00,105.405,105.45,105.379,105.4,811010266.0
2006-09-07 02:15:00,105.405,105.53,105.405,105.53,817922052.0
2006-09-07 02:30:00,105.53,105.57,105.48,105.505,934376498.0
2006-09-07 02:45:00,105.51,105.55,105.48,105.525,972672723.0
2006-09-07 03:00:00,105.53,105.595,105.517,105.53,920396449.0
2006-09-07 03:15:00,105.523,105.535,105.46,105.5,846211570.0
2006-09-07 03:30:00,105.5,105.524,105.45,105.495,718222618.0
2006-09-07 03:45:00,105.495,105.58,105.451,105.56,826658847.0
2006-09-07 04:00:00,105.56,105.621,105.505,105.573,862693725.0
2006-09-07 04:15:00,105.59,105.626,105.58,105.62,865778106.0
2006-09-07 04:30:00,105.615,105.651,105.57,105.625,762612428.0
2006-09-07 04:45:00,105.628,105.658,105.59,105.613,929983828.0
2006-09-07 05:00:00,105.61,105.63,105.533,105.533,919624804.0
2006-09-07 05:15:00,105.58,105.635,105.573,105.577,1025583726.0
2006-09-07 05:30:00,105.575,105.63,105.56,105.62,876129456.0
2006-09-07 05:45:00,105.615,105.635,105.577,105.62,1097193053.0
2006-09-07 06:00:00,105.63,105.63,105.538,105.565,1285886448.0
2006-09-07 06:15:00,105.565,105.575,105.505,105.543,1297821884.0
2006-09-07 06:30:00,105.537,105.545,105.472,105.515,1205735958.0
2006-09-07 06:45:00,105.515,105.59,105.482,105.562,1496498078.0
2006-09-07 07:00:00,105.54,105.601,105.53,105.563,1351231355.0
2006-09-07 07:15:00,105.565,105.565,105.499,105.515,881636829.0
2006-09-07 07:30:00,105.497,105.55,105.485,105.545,1027803417.0
2006-09-07 07:45:00,105.54,105.625,105.518,105.593,1179554066.0
2006-09-07 08:00:00,105.6,105.603,105.457,105.48,1545802956.0
2006-09-07 08:15:00,105.46,105.55,105.438,105.45,1217457957.0
2006-09-07 08:30:00,105.455,105.522,105.435,105.472,772450113.0
2006-09-07 08:45:00,105.51,105.521,105.42,105.455,809932057.0
2006-09-07 09:00:00,105.46,105.505,105.415,105.435,961574293.0
2006-09-07 09:15:00,105.435,105.523,105.411,105.453,1023561824.0
2006-09-07 09:30:00,105.453,105.7,105.442,105.668,936415596.0
2006-09-07 09:45:00,105.667,105.745,105.625,105.715,1328798140.0
2006-09-07 10:00:00,105.72,105.735,105.633,105.705,1070000179.0
2006-09-07 10:15:00,105.7,105.753,105.645,105.68,1122339328.0
2006-09-07 10:30:00,105.692,105.747,105.625,105.735,1175117801.0
2006-09-07 10:45:00,105.735,105.9,105.323,105.38,821232682.0
2006-09-07 11:00:00,105.385,105.4,104.977,105.0,1234051548.0
2006-09-07 11:15:00,105.005,105.113,104.89,105.0,1263597301.0
2006-09-07 11:30:00,104.995,105.065,104.859,104.995,953320732.0
2006-09-07 11:45:00,104.985,105.11,104.985,105.09,1023914349.0
2006-09-07 12:00:00,105.113,105.115,104.945,105.01,1301887655.0
2006-09-07 12:15:00,104.997,105.04,104.922,104.925,1231160476.0
2006-09-07 12:30:00,104.93,105.18,104.85,105.085,1326476824.0
2006-09-07 12:45:00,105.095,105.13,104.899,105.005,1345201519.0
2006-09-07 13:00:00,105.005,105.12,104.91,105.07,1278332698.0
2006-09-07 13:15:00,105.065,105.07,104.955,105.04,1253551519.0
2006-09-07 13:30:00,105.043,105.11,104.995,105.045,1339006783.0
2006-09-07 13:45:00,105.05,105.16,104.97,105.16,976606865.0
2006-09-07 14:00:00,105.155,105.24,105.11,105.217,971336382.0
2006-09-07 14:15:00,105.215,105.235,105.14,105.175,1230222695.0
2006-09-07 14:30:00,105.17,105.213,105.092,105.14,1067722229.0
2006-09-07 14:45:00,105.135,105.175,105.015,105.065,1012096317.0
2006-09-07 15:00:00,105.075,105.203,105.0,105.16,1070102142.0
2006-09-07 15:15:00,105.16,105.253,105.123,105.225,1013441490.0
2006-09-07 15:30:00,105.225,105.265,105.175,105.2,1258046887.0
2006-09-07 15:45:00,105.195,105.236,105.118,105.153,1511949947.0
2006-09-07 16:00:00,105.153,105.18,105.055,105.145,1366558164.0
2006-09-07 16:15:00,105.15,105.174,105.07,105.1,1534164631.0
2006-09-07 16:30:00,105.085,105.14,104.915,104.955,2328176909.0
2006-09-07 16:45:00,104.96,104.965,104.8,104.855,1548873410.0
2006-09-07 17:00:00,104.853,105.028,104.789,104.96,2579512971.0
2006-09-07 17:15:00,104.97,105.01,104.835,104.91,865084247.0
2006-09-07 17:30:00,104.92,104.95,104.838,104.89,1093332543.0
2006-09-07 17:45:00,104.895,104.96,104.76,104.765,2161330833.0
2006-09-07 18:00:00,104.765,104.945,104.725,104.94,886436902.0
2006-09-07 18:15:00,104.935,104.973,104.88,104.915,1194702941.0
2006-09-07 18:30:00,104.915,104.983,104.885,104.933,1193619483.0
2006-09-07 18:45:00,104.927,104.945,104.824,104.845,998073803.0
2006-09-07 19:00:00,104.85,104.94,104.85,104.925,1020581921.0
2006-09-07 19:15:00,104.915,104.935,104.785,104.785,919130397.0
2006-09-07 19:30:00,104.822,104.865,104.753,104.85,945365277.0
2006-09-07 19:45:00,104.84,104.87,104.785,104.803,1259497986.0
2006-09-07 20:00:00,104.795,104.805,104.723,104.76,598641495.0
2006-09-07 20:15:00,104.76,104.822,104.735,104.803,716217912.0
2006-09-07 20:30:00,104.8,104.852,104.725,104.73,742113792.0
2006-09-07 20:45:00,104.735,104.845,104.71,104.805,793956581.0
2006-09-07 21:00:00,104.795,104.82,104.752,104.78,780674795.0
2006-09-07 21:15:00,104.77,104.83,104.74,104.78,709886503.0
2006-09-07 21:30:00,104.773,104.855,104.735,104.833,777380105.0
2006-09-07 21:45:00,104.83,104.865,104.785,104.84,1209096944.0
2006-09-07 22:00:00,104.85,104.859,104.767,104.843,1068085776.0
2006-09-07 22:15:00,104.845,104.868,104.798,104.81,908041628.0
2006-09-07 22:30:00,104.832,104.88,104.787,104.84,1283646813.0
2006-09-07 22:45:00,104.84,104.86,104.771,104.83,907458747.0
2006-09-07 23:00:00,104.83,104.855,104.78,104.835,1009389989.0
2006-09-07 23:15:00,104.84,104.865,104.815,104.85,668122148.0
2006-09-07 23:30:00,104.85,104.875,104.77,104.835,851465298.0
2006-09-07 23:45:00,104.84,104.881,104.758,104.79,746622656.0
2006-09-08 00:00:00,104.795,104.86,104.71,104.75,969143754.0
2006-09-08 00:15:00,104.743,104.78,104.675,104.74,824181122.0
2006-09-08 00:30:00,104.733,104.835,104.717,104.815,928996672.0
2006-09-08 00:45:00,104.815,104.88,104.78,104.85,832197415.0
2006-09-08 01:00:00,104.85,104.875,104.785,104.833,865187692.0
2006-09-08 01:15:00,104.85,104.88,104.755,104.82,877761297.0
2006-09-08 01:30:00,104.815,104.84,104.725,104.775,876267358.0
2006-09-08 01:45:00,104.778,104.795,104.7,104.733,997912469.0
2006-09-08 02:00:00,104.74,104.75,104.67,104.73,1047908556.0
2006-09-08 02:15:00,104.735,104.792,104.703,104.792,1265819643.0
2006-09-08 02:30:00,104.8,104.85,104.765,104.805,915599115.0
2006-09-08 02:45:00,104.803,104.895,104.778,104.88,1076561444.0
2006-09-08 03:00:00,104.87,104.87,104.815,104.828,1105312789.0
2006-09-08 03:15:00,104.823,104.865,104.82,104.845,284963882.0
2006-09-08 03:30:00,104.84,104.84,104.77,104.78,180714221.0
2006-09-08 03:45:00,104.772,104.795,104.73,104.74,193694795.0
2006-09-08 04:15:00,104.733,104.777,104.698,104.72,376868910.0
2006-09-08 04:30:00,104.713,104.754,104.64,104.64,609069941.0
2006-09-08 04:45:00,104.63,104.698,104.623,104.645,584610124.0
2006-09-08 05:00:00,104.653,104.69,104.605,104.65,1249796070.0
2006-09-08 05:15:00,104.66,104.66,104.57,104.572,925818735.0
2006-09-08 05:30:00,104.535,104.655,104.535,104.615,887334188.0
2006-09-08 05:45:00,104.625,104.645,104.585,104.613,973199542.0
2006-09-08 06:00:00,104.615,104.62,104.55,104.602,854244002.0
2006-09-08 06:15:00,104.593,104.615,104.502,104.555,847798106.0
2006-09-08 06:30:00,104.555,104.63,104.54,104.625,1104089023.0
2006-09-08 06:45:00,104.63,104.655,104.565,104.635,785460513.0
2006-09-08 07:00:00,104.635,104.642,104.493,104.565,2129624921.0
2006-09-08 07:15:00,104.57,104.64,104.507,104.62,1097861343.0
2006-09-08 07:30:00,104.62,104.622,104.441,104.46,786310304.0
2006-09-08 07:45:00,104.46,104.568,104.45,104.533,2632472814.0
2006-09-08 08:00:00,104.545,104.575,104.495,104.52,1525055629.0
2006-09-08 08:15:00,104.515,104.54,104.23,104.435,2304574594.0
2006-09-08 08:30:00,104.44,104.53,104.42,104.53,1586138772.0
2006-09-08 08:45:00,104.525,104.56,104.45,104.503,1300111732.0
2006-09-08 09:00:00,104.503,104.595,104.43,104.595,1549442132.0
2006-09-08 09:15:00,104.59,104.765,104.227,104.625,1261912154.0
2006-09-08 09:30:00,104.625,104.66,104.498,104.6,990276826.0
2006-09-08 09:45:00,104.6,104.695,104.45,104.655,1079056589.0
2006-09-08 10:00:00,104.625,104.765,104.615,104.635,1006222351.0
2006-09-08 10:15:00,104.64,104.75,104.602,104.67,1032198343.0
2006-09-08 10:30:00,104.665,104.726,104.615,104.655,1216610422.0
2006-09-08 10:45:00,104.657,104.683,104.622,104.645,978406694.0
2006-09-08 11:00:00,104.65,104.72,104.433,104.71,962049166.0
2006-09-08 11:15:00,104.705,104.767,104.66,104.743,1238769146.0
2006-09-08 11:30:00,104.74,104.822,104.725,104.795,1240168456.0
2006-09-08 11:45:00,104.8,104.8,104.69,104.765,1303729165.0
2006-09-08 12:00:00,104.765,104.87,104.735,104.805,1374037793.0
2006-09-08 12:15:00,104.795,104.863,104.75,104.85,1337925209.0
2006-09-08 12:30:00,104.845,104.92,104.767,104.767,1211347422.0
2006-09-08 12:45:00,104.77,104.85,104.705,104.713,1310036161.0
2006-09-08 13:00:00,104.71,104.745,104.37,104.585,1086285705.0
2006-09-08 13:15:00,104.595,104.63,104.435,104.565,944406141.0
2006-09-08 13:30:00,104.56,104.65,104.433,104.585,1257590230.0
2006-09-08 13:45:00,104.6,104.655,104.43,104.615,1206555031.0
2006-09-08 14:00:00,104.62,104.65,104.462,104.475,810990029.0
2006-09-08 14:15:00,104.465,104.54,104.233,104.492,1163926932.0
2006-09-08 14:30:00,104.49,104.513,104.232,104.45,1137454612.0
2006-09-08 14:45:00,104.465,104.545,104.445,104.49,1062997507.0
2006-09-08 15:00:00,104.465,104.57,104.412,104.487,1339144993.0
2006-09-08 15:15:00,104.488,104.545,104.37,104.403,949614954.0
2006-09-08 15:30:00,104.403,104.415,104.247,104.3,1040774653.0
2006-09-08 15:45:00,104.32,104.355,104.235,104.29,949844844.0
2006-09-08 16:00:00,104.275,104.38,104.245,104.37,878536360.0
2006-09-08 16:15:00,104.36,104.41,104.195,104.365,824842245.0
2006-09-08 16:30:00,104.35,104.365,104.26,104.28,1203394515.0
2006-09-08 16:45:00,104.28,104.31,104.142,104.19,1551590449.0
2006-09-08 17:00:00,104.183,104.34,104.14,104.29,1207279738.0
2006-09-08 17:15:00,104.305,104.318,104.2,104.277,1025547555.0
2006-09-08 17:30:00,104.295,104.39,104.26,104.355,911532487.0
2006-09-08 17:45:00,104.353,104.452,104.31,104.355,1378421283.0
2006-09-08 18:00:00,104.412,104.47,104.36,104.445,1488881462.0
2006-09-08 18:15:00,104.445,104.47,104.364,104.437,1220849429.0
2006-09-08 18:30:00,104.443,104.5,104.41,104.435,1300837179.0
2006-09-08 18:45:00,104.425,104.465,104.305,104.37,1344408400.0
2006-09-08 19:00:00,104.36,104.38,104.252,104.315,1063438727.0
2006-09-08 19:15:00,104.32,104.49,104.305,104.445,959730560.0
2006-09-08 19:30:00,104.447,104.47,104.385,104.385,1248366328.0
2006-09-08 19:45:00,104.338,104.436,104.33,104.35,1108545818.0
2006-09-08 20:00:00,104.353,104.395,104.298,104.368,1031441384.0
2006-09-08 20:15:00,104.365,104.399,104.315,104.355,993490203.0
2006-09-08 20:30:00,104.36,104.375,104.238,104.31,862959430.0
2006-09-08 20:45:00,104.293,104.335,104.227,104.27,852084265.0
2006-09-08 21:00:00,104.27,104.305,104.219,104.285,823037498.0
2006-09-08 21:15:00,104.285,104.304,104.218,104.253,811163207.0
2006-09-08 21:30:00,104.26,104.315,104.22,104.303,813463469.0
2006-09-08 21:45:00,104.31,104.32,104.245,104.32,856668454.0
2006-09-08 22:00:00,104.315,104.34,104.285,104.32,921116422.0
2006-09-08 22:15:00,104.315,104.326,104.22,104.28,904682044.0
2006-09-08 22:30:00,104.28,104.31,104.253,104.3,714901413.0
2006-09-08 22:45:00,104.295,104.375,104.255,104.33,1003874946.0
2006-09-10 23:30:00,104.322,104.322,104.258,104.285,355061947.0
2006-09-10 23:45:00,104.283,104.283,104.207,104.23,637528901.0
2006-09-11 00:00:00,104.222,104.313,104.2,104.313,873108876.0
2006-09-11 00:15:00,104.313,104.366,104.27,104.3,1120805781.0
2006-09-11 00:30:00,104.3,104.335,104.265,104.295,851253372.0
2006-09-11 00:45:00,104.3,104.345,104.249,104.275,1086363866.0
2006-09-11 01:00:00,104.268,104.31,104.239,104.29,1192310775.0
2006-09-11 01:15:00,104.283,104.32,104.235,104.277,890067118.0
2006-09-11 01:30:00,104.293,104.293,104.203,104.23,1124644869.0
2006-09-11 01:45:00,104.22,104.31,104.13,104.153,968385704.0
2006-09-11 02:00:00,104.153,104.218,104.055,104.06,968874601.0
2006-09-11 02:15:00,104.07,104.085,103.962,104.023,1126400658.0
2006-09-11 02:30:00,104.027,104.11,104.02,104.083,919871363.0
2006-09-11 02:45:00,104.09,104.108,104.017,104.083,1222108085.0
2006-09-11 03:00:00,104.09,104.255,104.057,104.21,1098413603.0
2006-09-11 03:15:00,104.215,104.225,104.1,104.14,1120202357.0
2006-09-11 03:30:00,104.14,104.206,104.11,104.173,1267966004.0
2006-09-11 03:45:00,104.18,104.19,104.129,104.162,984245673.0
2006-09-11 04:00:00,104.17,104.183,104.11,104.143,1169109924.0
2006-09-11 04:15:00,104.145,104.165,104.08,104.1,901957870.0
2006-09-11 04:30:00,104.092,104.115,104.051,104.09,751093147.0
2006-09-11 04:45:00,104.09,104.125,104.05,104.083,912294995.0
2006-09-11 05:00:00,104.09,104.092,104.035,104.065,935390699.0
2006-09-11 05:15:00,104.07,104.128,104.065,104.11,995831837.0
2006-09-11 05:30:00,104.108,104.12,104.045,104.055,848695651.0
2006-09-11 05:45:00,104.05,104.085,104.025,104.058,821171508.0
2006-09-11 06:00:00,104.06,104.076,104.01,104.02,764712235.0
2006-09-11 06:15:00,104.013,104.068,103.99,104.06,837320322.0
2006-09-11 06:30:00,104.053,104.115,104.031,104.095,806440955.0
2006-09-11 06:45:00,104.105,104.145,104.063,104.1,754064003.0
2006-09-11 07:00:00,104.1,104.228,104.1,104.193,849490956.0
2006-09-11 07:15:00,104.21,104.267,104.175,104.2,859690702.0
2006-09-11 07:30:00,104.195,104.23,104.125,104.195,974941262.0
2006-09-11 07:45:00,104.198,104.235,104.135,104.233,934241306.0
2006-09-11 08:00:00,104.23,104.323,104.16,104.268,1183097152.0
2006-09-11 08:15:00,104.305,104.38,104.265,104.287,1278739196.0
2006-09-11 08:30:00,104.285,104.445,104.26,104.33,982085651.0
2006-09-11 08:45:00,104.335,104.435,104.264,104.405,1068590684.0
2006-09-11 09:00:00,104.41,104.508,104.365,104.475,1369205041.0
2006-09-11 09:15:00,104.455,104.535,104.375,104.433,1300886934.0
2006-09-11 09:30:00,104.427,104.48,104.383,104.415,1212560721.0
2006-09-11 09:45:00,104.415,104.5,104.35,104.452,1524868281.0
2006-09-11 10:00:00,104.435,104.623,104.38,104.453,1375213658.0
2006-09-11 10:15:00,104.455,104.57,104.42,104.515,912246525.0
2006-09-11 10:30:00,104.497,104.665,104.49,104.665,1006181866.0
2006-09-11 10:45:00,104.66,104.81,104.62,104.753,1185670095.0
2006-09-11 11:00:00,104.76,104.77,104.665,104.72,1543560054.0
2006-09-11 11:15:00,104.72,104.845,104.712,104.77,1191278965.0
2006-09-11 11:30:00,104.765,104.858,104.712,104.76,817403697.0
2006-09-11 11:45:00,104.77,104.885,104.705,104.885,867350831.0
2006-09-11 12:00:00,104.89,104.895,104.822,104.87,963053767.0
2006-09-11 12:15:00,104.87,104.915,104.775,104.863,1038663849.0
2006-09-11 12:30:00,104.863,104.863,104.74,104.808,935283852.0
2006-09-11 12:45:00,104.807,104.905,104.765,104.865,1402277228.0
2006-09-11 13:00:00,104.87,104.892,104.805,104.815,1081400922.0
2006-09-11 13:15:00,104.81,104.83,104.752,104.81,964347261.0
2006-09-11 13:30:00,104.822,104.89,104.773,104.805,1153347618.0
2006-09-11 13:45:00,104.805,104.82,104.629,104.66,843146366.0
2006-09-11 14:00:00,104.655,104.702,104.545,104.67,1226596247.0
2006-09-11 14:15:00,104.675,104.728,104.605,104.66,1257461328.0
2006-09-11 14:30:00,104.695,104.695,104.53,104.615,957672565.0
2006-09-11 14:45:00,104.605,104.825,104.57,104.79,1083690893.0
2006-09-11 15:00:00,104.793,104.865,104.722,104.76,1350377847.0
2006-09-11 15:15:00,104.737,104.795,104.71,104.745,1225477364.0
2006-09-11 15:30:00,104.75,104.79,104.665,104.715,1354534239.0
2006-09-11 15:45:00,104.725,104.74,104.565,104.595,1373452440.0
2006-09-11 16:00:00,104.595,104.685,104.57,104.63,1284584881.0
2006-09-11 16:15:00,104.625,104.945,104.595,104.94,1251406276.0
2006-09-11 16:30:00,104.943,105.015,104.905,104.935,1320015156.0
2006-09-11 16:45:00,104.95,105.017,104.903,104.93,973372145.0
2006-09-11 17:00:00,104.925,105.0,104.893,104.937,956440876.0
2006-09-11 17:15:00,104.935,104.978,104.891,104.905,1208919227.0
2006-09-11 17:30:00,104.89,104.952,104.805,104.83,1022536891.0
2006-09-11 17:45:00,104.845,104.86,104.742,104.785,1019208432.0
2006-09-11 18:00:00,104.805,104.835,104.678,104.76,1087144299.0
2006-09-11 18:15:00,104.76,104.808,104.693,104.725,954824262.0
2006-09-11 18:30:00,104.725,104.805,104.675,104.77,1278610847.0
2006-09-11 18:45:00,104.765,104.84,104.693,104.803,1507220672.0
2006-09-11 19:00:00,104.823,104.86,104.757,104.805,1278058559.0
2006-09-11 19:15:00,104.81,104.85,104.728,104.84,1639264729.0
2006-09-11 19:30:00,104.835,104.868,104.788,104.845,2287362676.0
2006-09-11 19:45:00,104.85,104.87,104.78,104.805,1487288279.0
2006-09-11 20:00:00,104.793,104.82,104.73,104.775,2700517876.0
2006-09-11 20:15:00,104.775,104.842,104.72,104.77,889187525.0
2006-09-11 20:30:00,104.75,104.81,104.7,104.81,1098570140.0
2006-09-11 20:45:00,104.805,104.825,104.745,104.795,2049652414.0
2006-09-11 21:00:00,104.815,104.84,104.755,104.82,813999670.0
2006-09-11 21:15:00,104.815,104.835,104.71,104.825,1140475034.0
2006-09-11 21:30:00,104.825,104.86,104.78,104.823,879223412.0
2006-09-11 21:45:00,104.822,104.84,104.735,104.825,944261092.0
2006-09-11 22:00:00,104.797,104.835,104.767,104.805,1059617312.0
2006-09-11 22:15:00,104.795,104.87,104.765,104.775,912139709.0
2006-09-11 22:30:00,104.812,104.879,104.775,104.83,932353108.0
2006-09-11 22:45:00,104.82,104.877,104.8,104.863,1248303135.0
2006-09-11 23:00:00,104.848,104.875,104.768,104.81,359591180.0
2006-09-11 23:15:00,104.82,104.859,104.783,104.803,494637250.0
2006-09-11 23:30:00,104.81,104.876,104.722,104.8,855952509.0
2006-09-11 23:45:00,104.8,104.86,104.79,104.843,968084127.0
2006-09-12 00:00:00,104.85,104.89,104.792,104.83,614859235.0
2006-09-12 00:15:00,104.83,104.905,104.795,104.84,774956713.0
2006-09-12 00:30:00,104.85,104.875,104.77,104.793,910397080.0
2006-09-12 00:45:00,104.8,104.81,104.743,104.762,1074016021.0
2006-09-12 01:00:00,104.77,104.805,104.735,104.753,1039327161.0
2006-09-12 01:15:00,104.755,104.789,104.695,104.73,771160617.0
2006-09-12 01:30:00,104.722,104.775,104.68,104.775,1298501408.0
2006-09-12 01:45:00,104.77,104.79,104.715,104.78,1055944234.0
2006-09-12 02:00:00,104.78,104.78,104.68,104.71,1065829065.0
2006-09-12 02:15:00,104.715,104.775,104.65,104.742,1278117996.0
2006-09-12 02:30:00,104.75,104.797,104.715,104.795,989870163.0
2006-09-12 02:45:00,104.793,104.87,104.77,104.87,1334572031.0
2006-09-12 03:00:00,104.862,104.93,104.84,104.84,1062725714.0
2006-09-12 03:15:00,104.873,104.955,104.85,104.93,1004371909.0
2006-09-12 03:30:00,104.94,104.947,104.87,104.915,866907843.0
2006-09-12 03:45:00,104.92,104.94,104.853,104.9,918745570.0
2006-09-12 04:00:00,104.883,104.91,104.848,104.89,986230381.0
2006-09-12 04:15:00,104.86,104.912,104.837,104.89,1230035608.0
2006-09-12 04:30:00,104.893,104.91,104.82,104.86,916134190.0
2006-09-12 04:45:00,104.86,104.895,104.813,104.873,915779366.0
2006-09-12 05:00:00,104.883,104.895,104.835,104.87,1264561695.0
2006-09-12 05:15:00,104.88,104.96,104.81,104.872,910337447.0
2006-09-12 05:30:00,104.835,104.91,104.835,104.855,856082812.0
2006-09-12 05:45:00,104.865,104.93,104.865,104.877,1071267986.0
2006-09-12 06:00:00,104.885,104.915,104.835,104.862,939684742.0
2006-09-12 06:15:00,104.863,104.868,104.82,104.855,804664546.0
2006-09-12 06:30:00,104.85,104.9,104.84,104.875,1113804936.0
2006-09-12 06:45:00,104.88,104.918,104.857,104.875,760304107.0
2006-09-12 07:00:00,104.865,104.931,104.827,104.885,1982944142.0
2006-09-12 07:15:00,104.9,104.99,104.868,104.99,1068339604.0
2006-09-12 07:30:00,104.99,105.095,104.99,105.02,1102594627.0
2006-09-12 07:45:00,105.02,105.075,104.965,104.983,2636573382.0
2006-09-12 08:00:00,104.995,104.995,104.875,104.93,1464105025.0
2006-09-12 08:15:00,104.925,104.925,104.848,104.915,2175531322.0
2006-09-12 08:30:00,104.92,104.985,104.873,104.925,1678216728.0
2006-09-12 08:45:00,104.935,105.115,104.908,105.083,1264611256.0
2006-09-12 09:00:00,105.083,105.235,104.99,105.185,1549601904.0
2006-09-12 09:15:00,105.19,105.19,105.013,105.085,1271376910.0
2006-09-12 09:30:00,105.085,105.12,105.005,105.03,955065657.0
2006-09-12 09:45:00,105.03,105.065,104.915,105.025,1065153257.0
2006-09-12 10:00:00,105.015,105.08,104.949,105.025,1011062044.0
2006-09-12 10:15:00,105.03,105.052,104.945,105.03,1013837588.0
2006-09-12 10:30:00,105.025,105.072,104.955,105.035,1230351942.0
2006-09-12 10:45:00,105.037,105.082,105.003,105.035,957370792.0
2006-09-12 11:00:00,105.03,105.034,104.895,104.98,986329309.0
2006-09-12 11:15:00,104.965,105.025,104.963,104.983,1306325480.0
2006-09-12 11:30:00,104.98,105.1,104.946,105.075,1238901736.0
2006-09-12 11:45:00,105.08,105.11,105.042,105.075,1234136887.0
2006-09-12 12:00:00,105.075,105.085,104.998,105.015,1384876984.0
2006-09-12 12:15:00,105.015,105.075,104.985,105.03,1335226727.0
2006-09-12 12:30:00,105.025,105.08,104.945,105.007,1227290029.0
2006-09-12 12:45:00,105.01,105.06,104.935,105.023,1353229639.0
2006-09-12 13:00:00,105.03,105.055,104.943,105.005,1076867231.0
2006-09-12 13:15:00,105.015,105.056,104.945,104.975,969152552.0
2006-09-12 13:30:00,104.97,105.063,104.89,105.005,1242065008.0
2006-09-12 13:45:00,105.0,105.025,104.95,104.995,1258905471.0
2006-09-12 14:00:00,104.99,105.06,104.958,105.025,849753145.0
2006-09-12 14:15:00,105.025,105.103,104.98,105.052,1167422872.0
2006-09-12 14:30:00,105.03,105.03,104.788,104.91,422787167.0
2006-09-12 14:45:00,104.915,105.08,104.845,105.06,1067643547.0
2006-09-12 15:00:00,105.055,105.16,104.992,105.107,1425245354.0
2006-09-12 15:15:00,105.118,105.26,105.067,105.203,933906772.0
2006-09-12 15:30:00,105.203,105.22,105.025,105.1,1067690104.0
2006-09-12 15:45:00,105.11,105.275,105.065,105.25,946730842.0
2006-09-12 16:00:00,105.245,105.3,105.145,105.22,852447982.0
2006-09-12 16:15:00,105.25,105.305,105.183,105.305,822286385.0
2006-09-12 16:30:00,105.3,105.515,105.257,105.46,1172286025.0
2006-09-12 16:45:00,105.46,105.485,105.322,105.43,1540568370.0
2006-09-12 17:00:00,105.423,105.433,105.314,105.39,1212621717.0
2006-09-12 17:15:00,105.395,105.395,105.31,105.337,1014244661.0
2006-09-12 17:30:00,105.345,105.4,105.22,105.335,901228280.0
2006-09-12 17:45:00,105.333,105.335,105.224,105.275,1371017174.0
2006-09-12 18:00:00,105.312,105.325,105.195,105.285,1564440402.0
2006-09-12 18:15:00,105.285,105.412,105.253,105.377,1222105403.0
2006-09-12 18:30:00,105.383,105.435,105.331,105.425,1265465613.0
2006-09-12 18:45:00,105.415,105.453,105.38,105.41,1363842687.0
2006-09-12 19:00:00,105.405,105.44,105.368,105.395,1055795226.0
2006-09-12 19:15:00,105.43,105.445,105.33,105.345,970713373.0
2006-09-12 19:30:00,105.357,105.362,105.285,105.305,1253802990.0
2006-09-12 19:45:00,105.258,105.325,105.248,105.28,1176180894.0
2006-09-12 20:00:00,105.293,105.38,105.208,105.298,948432129.0
2006-09-12 20:15:00,105.295,105.405,105.245,105.365,979320979.0
2006-09-12 20:30:00,105.35,105.37,105.275,105.32,879146769.0
2006-09-12 20:45:00,105.303,105.37,105.285,105.35,808275035.0
2006-09-12 21:00:00,105.35,105.4,105.314,105.385,712620371.0
2006-09-12 21:15:00,105.385,105.425,105.325,105.353,831880547.0
2006-09-12 21:30:00,105.36,105.36,105.29,105.313,832562168.0
2006-09-12 21:45:00,105.32,105.38,105.24,105.32,861945606.0
2006-09-12 22:00:00,105.33,105.335,105.267,105.3,919396058.0
2006-09-12 22:15:00,105.295,105.345,105.275,105.343,827214715.0
2006-09-12 22:30:00,105.35,105.35,105.265,105.33,904671981.0
2006-09-12 22:45:00,105.325,105.325,105.222,105.26,1064304109.0
2006-09-12 23:00:00,105.253,105.302,105.225,105.27,803329804.0
2006-09-12 23:15:00,105.27,105.27,105.122,105.162,846383427.0
2006-09-12 23:30:00,105.17,105.222,105.135,105.185,1048522875.0
2006-09-12 23:45:00,105.183,105.22,105.13,105.16,1114343347.0
2006-09-13 00:00:00,105.152,105.23,105.145,105.155,603836033.0
2006-09-13 00:15:00,105.148,105.185,105.11,105.18,1183015409.0
2006-09-13 00:30:00,105.14,105.215,105.12,105.195,915097055.0
2006-09-13 00:45:00,105.2,105.225,105.09,105.17,928966926.0
2006-09-13 01:00:00,105.163,105.2,105.083,105.16,1190322645.0
2006-09-13 01:15:00,105.153,105.205,105.145,105.167,858486624.0
2006-09-13 01:30:00,105.173,105.241,105.155,105.23,1110709769.0
2006-09-13 01:45:00,105.22,105.275,105.163,105.233,941128651.0
2006-09-13 02:00:00,105.233,105.245,105.143,105.21,950007164.0
2006-09-13 02:15:00,105.23,105.255,105.13,105.173,1130459370.0
2006-09-13 02:30:00,105.157,105.183,105.093,105.113,903857557.0
2006-09-13 02:45:00,105.13,105.14,105.078,105.113,1197039762.0
2006-09-13 03:00:00,105.12,105.131,105.058,105.11,939459479.0
2006-09-13 03:15:00,105.105,105.19,105.07,105.08,920591211.0
2006-09-13 03:30:00,105.08,105.198,105.08,105.143,962181207.0
2006-09-13 03:45:00,105.15,105.193,105.115,105.172,837975661.0
2006-09-13 04:00:00,105.18,105.273,105.139,105.183,1239348385.0
2006-09-13 04:15:00,105.185,105.212,105.108,105.18,973375109.0
2006-09-13 04:30:00,105.172,105.192,105.128,105.17,1099462866.0
2006-09-13 04:45:00,105.17,105.2,105.103,105.163,1058101835.0
2006-09-13 05:00:00,105.162,105.205,105.14,105.175,978891220.0
2006-09-13 05:15:00,105.18,105.198,105.145,105.18,799911816.0
2006-09-13 05:30:00,105.178,105.212,105.138,105.165,639560667.0
2006-09-13 05:45:00,105.17,105.18,105.13,105.16,866424496.0
2006-09-13 06:00:00,105.16,105.19,105.085,105.16,848542061.0
2006-09-13 06:15:00,105.153,105.169,105.103,105.14,831528168.0
2006-09-13 06:30:00,105.14,105.211,105.125,105.21,739358920.0
2006-09-13 06:45:00,105.215,105.232,105.163,105.21,571979758.0
2006-09-13 07:00:00,105.21,105.235,105.165,105.193,764288164.0
2006-09-13 07:15:00,105.21,105.263,105.185,105.21,857409537.0
2006-09-13 07:30:00,105.195,105.25,105.16,105.205,980299926.0
2006-09-13 07:45:00,105.208,105.263,105.1,105.263,909401347.0
2006-09-13 08:00:00,105.25,105.267,105.158,105.158,1199547418.0
2006-09-13 08:15:00,105.175,105.21,105.065,105.117,1252107211.0
2006-09-13 08:30:00,105.115,105.125,104.98,105.11,988794966.0
2006-09-13 08:45:00,105.095,105.145,105.04,105.145,1091614737.0
2006-09-13 09:00:00,105.15,105.195,105.08,105.105,1337623770.0
2006-09-13 09:15:00,105.105,105.105,104.957,105.053,1322772287.0
2006-09-13 09:30:00,105.047,105.105,104.97,105.085,1228814128.0
2006-09-13 09:45:00,105.085,105.13,104.977,104.982,1520683970.0
2006-09-13 10:00:00,104.975,105.025,104.94,104.993,1322157725.0
2006-09-13 10:15:00,104.995,105.032,104.93,105.005,885505292.0
2006-09-13 10:30:00,104.987,105.036,104.94,104.995,999877926.0
2006-09-13 10:45:00,104.99,105.103,104.96,105.063,1233100303.0
2006-09-13 11:00:00,105.07,105.184,105.04,105.17,1544015870.0
2006-09-13 11:15:00,105.17,105.18,105.02,105.06,1156501896.0
2006-09-13 11:30:00,105.065,105.143,105.052,105.12,841258107.0
2006-09-13 11:45:00,105.13,105.13,105.055,105.095,817515559.0
2006-09-13 12:00:00,105.1,105.115,105.049,105.08,929635464.0
2006-09-13 12:15:00,105.08,105.11,105.005,105.083,1015092194.0
2006-09-13 12:30:00,105.083,105.1,105.02,105.078,841594608.0
2006-09-13 12:45:00,105.077,105.125,105.01,105.115,1406967431.0
2006-09-13 13:00:00,105.11,105.185,105.08,105.185,1081110414.0
2006-09-13 13:15:00,105.18,105.182,105.1,105.15,895665314.0
2006-09-13 13:30:00,105.172,105.18,105.07,105.095,1156273093.0
2006-09-13 13:45:00,105.095,105.11,104.919,104.98,837916192.0
2006-09-13 14:00:00,104.975,104.99,104.785,104.86,1261712850.0
2006-09-13 14:15:00,104.865,104.88,104.71,104.79,1221481200.0
2006-09-13 14:30:00,104.795,104.8,104.576,104.675,982183109.0
2006-09-13 14:45:00,104.665,104.73,104.63,104.66,1035295980.0
2006-09-13 15:00:00,104.663,104.72,104.64,104.66,1393590680.0
2006-09-13 15:15:00,104.657,104.68,104.575,104.645,1222181240.0
2006-09-13 15:30:00,104.65,104.746,104.65,104.715,1335484390.0
2006-09-13 15:45:00,104.735,104.895,104.689,104.865,1378264066.0
2006-09-13 16:00:00,104.845,104.91,104.795,104.85,1325391924.0
2006-09-13 16:15:00,104.835,104.86,104.683,104.75,1237000303.0
2006-09-13 16:30:00,104.753,104.873,104.742,104.865,1314861905.0
2006-09-13 16:45:00,104.87,104.965,104.782,104.94,949797651.0
2006-09-13 17:00:00,104.935,105.16,104.882,105.127,975216216.0
2006-09-13 17:15:00,105.095,105.275,105.08,105.185,1241372287.0
2006-09-13 17:30:00,105.18,105.215,104.965,104.97,1035049350.0
2006-09-13 17:45:00,104.965,105.0,104.83,104.945,1006958696.0
2006-09-13 18:00:00,104.935,104.937,104.84,104.9,1075170828.0
2006-09-13 18:15:00,104.92,104.95,104.854,104.925,961924010.0
2006-09-13 18:30:00,104.925,104.932,104.835,104.88,1279424802.0
2006-09-13 18:45:00,104.875,104.895,104.74,104.823,1579157795.0
2006-09-13 19:00:00,104.823,104.935,104.797,104.885,1211029683.0
2006-09-13 19:15:00,104.89,105.015,104.885,104.94,1683353128.0
2006-09-13 19:30:00,104.915,104.977,104.848,104.895,2207440899.0
2006-09-13 19:45:00,104.9,104.92,104.83,104.885,1506961491.0
2006-09-13 20:00:00,104.883,104.92,104.815,104.88,2634481612.0
2006-09-13 20:15:00,104.88,104.931,104.805,104.89,1111910522.0
2006-09-13 20:30:00,104.91,104.91,104.82,104.89,1041468357.0
2006-09-13 20:45:00,104.885,104.888,104.79,104.865,2069279747.0
2006-09-13 21:00:00,104.865,104.895,104.825,104.875,737569958.0
2006-09-13 21:15:00,104.875,104.95,104.864,104.925,1249981516.0
2006-09-13 21:30:00,104.93,104.943,104.87,104.893,850918212.0
2006-09-13 21:45:00,104.912,104.92,104.865,104.905,998176821.0
2006-09-13 22:00:00,104.897,104.94,104.853,104.925,1018625043.0
2006-09-13 22:15:00,104.915,104.971,104.885,104.935,827761062.0
2006-09-13 22:30:00,104.972,105.033,104.92,105.03,917508969.0
2006-09-13 22:45:00,105.0,105.058,104.975,105.003,1291434879.0
2006-09-13 23:00:00,104.993,104.995,104.86,104.89,1039338269.0
2006-09-13 23:15:00,104.89,104.965,104.858,104.933,912794714.0
2006-09-13 23:30:00,104.94,105.015,104.878,104.97,1184321218.0
2006-09-13 23:45:00,104.97,104.99,104.815,104.933,1085491879.0
2006-09-14 00:00:00,104.94,104.95,104.83,104.87,706552448.0
2006-09-14 00:15:00,104.875,104.92,104.796,104.91,812675662.0
2006-09-14 00:30:00,104.92,104.925,104.82,104.903,990243338.0
2006-09-14 00:45:00,104.91,104.925,104.865,104.902,1039705709.0
2006-09-14 01:00:00,104.89,104.955,104.86,104.913,1348742456.0
2006-09-14 01:15:00,104.915,104.949,104.795,104.83,893355400.0
2006-09-14 01:30:00,104.822,104.88,104.775,104.865,1257508783.0
2006-09-14 01:45:00,104.86,104.9,104.795,104.88,1001418255.0
2006-09-14 02:00:00,104.875,104.927,104.83,104.9,1058908923.0
2006-09-14 02:15:00,104.905,104.955,104.878,104.942,1229711277.0
2006-09-14 02:30:00,104.95,104.985,104.91,104.975,758957855.0
2006-09-14 02:45:00,104.973,104.995,104.885,104.93,1349236736.0
2006-09-14 03:00:00,104.922,104.94,104.86,104.9,1046867918.0
2006-09-14 03:15:00,104.893,104.9,104.81,104.84,1020160558.0
2006-09-14 03:30:00,104.84,104.885,104.794,104.795,925725925.0
2006-09-14 03:45:00,104.81,104.909,104.78,104.88,872884264.0
2006-09-14 04:00:00,104.873,104.945,104.863,104.92,1079103996.0
2006-09-14 04:15:00,104.92,104.93,104.83,104.832,1140071883.0
2006-09-14 04:30:00,104.833,104.883,104.821,104.83,944612617.0
2006-09-14 04:45:00,104.82,104.886,104.763,104.863,925486308.0
2006-09-14 05:00:00,104.873,104.895,104.843,104.87,1229838603.0
2006-09-14 05:15:00,104.88,104.89,104.791,104.862,832991821.0
2006-09-14 05:30:00,104.825,104.915,104.825,104.895,968640651.0
2006-09-14 05:45:00,104.905,104.97,104.895,104.957,956398621.0
2006-09-14 06:00:00,104.965,104.995,104.89,104.955,903951472.0
2006-09-14 06:15:00,104.948,105.035,104.948,105.01,919548675.0
2006-09-14 06:30:00,105.005,105.015,104.96,105.005,1193508025.0
2006-09-14 06:45:00,105.005,105.015,104.953,105.005,719233758.0
2006-09-14 07:00:00,105.005,105.049,104.97,104.995,1669888640.0
2006-09-14 07:15:00,105.0,105.03,104.959,105.0,862659726.0
2006-09-14 07:30:00,105.0,105.03,104.969,105.03,1176472341.0
2006-09-14 07:45:00,105.03,105.035,104.965,104.983,2467563840.0
2006-09-14 08:00:00,104.995,105.11,104.98,105.08,1512574664.0
2006-09-14 08:15:00,105.075,105.115,105.02,105.085,2135428634.0
2006-09-14 08:30:00,105.1,105.155,105.034,105.15,1671883268.0
2006-09-14 08:45:00,105.145,105.151,105.057,105.143,1306066479.0
2006-09-14 09:00:00,105.143,105.213,105.062,105.175,1520718562.0
2006-09-14 09:15:00,105.18,105.26,105.12,105.245,1278502825.0
2006-09-14 09:30:00,105.245,105.32,105.214,105.28,962790466.0
2006-09-14 09:45:00,105.28,105.293,105.16,105.205,1039837734.0
2006-09-14 10:00:00,105.195,105.34,105.16,105.315,996139620.0
2006-09-14 10:15:00,105.32,105.43,105.27,105.37,1022275597.0
2006-09-14 10:30:00,105.365,105.412,105.323,105.325,1230762600.0
2006-09-14 10:45:00,105.327,105.4,105.31,105.335,974342768.0
2006-09-14 11:00:00,105.34,105.349,105.19,105.26,980486094.0
2006-09-14 11:15:00,105.235,105.26,105.08,105.133,1298605929.0
2006-09-14 11:30:00,105.13,105.307,105.12,105.305,1231607766.0
2006-09-14 11:45:00,105.31,105.385,105.27,105.335,1326799006.0
2006-09-14 12:00:00,105.345,105.38,105.25,105.295,1423033526.0
2006-09-14 12:15:00,105.295,105.41,105.265,105.35,1311255358.0
2006-09-14 12:30:00,105.355,105.393,105.232,105.297,1240054300.0
2006-09-14 12:45:00,105.3,105.333,105.232,105.263,1380180655.0
2006-09-14 13:00:00,105.26,105.285,105.17,105.195,1042524655.0
2006-09-14 13:15:00,105.205,105.395,105.18,105.375,975316502.0
2006-09-14 13:30:00,105.37,105.45,105.215,105.275,1244581510.0
2006-09-14 13:45:00,105.27,105.295,105.165,105.205,1258666923.0
2006-09-14 14:00:00,105.21,105.277,105.168,105.255,824193029.0
2006-09-14 14:15:00,105.245,105.283,105.14,105.202,1165921430.0
2006-09-14 14:30:00,105.21,105.36,105.17,105.31,889805302.0
2006-09-14 14:45:00,105.315,105.465,105.284,105.39,1075767924.0
2006-09-14 15:00:00,105.385,105.71,105.366,105.577,1395659124.0
2006-09-14 15:15:00,105.578,105.578,105.45,105.573,850104035.0
2006-09-14 15:30:00,105.583,105.61,105.457,105.49,1083811213.0
2006-09-14 15:45:00,105.49,105.5,105.255,105.35,1067586268.0
2006-09-14 16:00:00,105.34,105.43,105.275,105.35,883354528.0
2006-09-14 16:15:00,105.33,105.357,105.17,105.215,839168163.0
2006-09-14 16:30:00,105.2,105.275,105.14,105.18,1160470917.0
2006-09-14 16:45:00,105.18,105.3,105.14,105.14,1492390374.0
2006-09-14 17:00:00,105.123,105.21,105.037,105.15,1213565583.0
2006-09-14 17:15:00,105.165,105.21,105.1,105.137,982381373.0
2006-09-14 17:30:00,105.155,105.192,105.095,105.155,893883394.0
2006-09-14 17:45:00,105.153,105.265,105.11,105.225,1316845275.0
2006-09-14 18:00:00,105.242,105.302,105.217,105.265,1479021020.0
2006-09-14 18:15:00,105.265,105.35,105.21,105.317,1243732313.0
2006-09-14 18:30:00,105.323,105.323,105.095,105.125,1336940084.0
2006-09-14 18:45:00,105.145,105.18,105.08,105.16,1320968066.0
2006-09-14 19:00:00,105.155,105.19,105.1,105.105,1043972545.0
2006-09-14 19:15:00,105.11,105.12,104.895,104.965,1016966913.0
2006-09-14 19:30:00,104.987,105.045,104.965,104.993,997486247.0
2006-09-14 19:45:00,104.938,105.088,104.938,105.05,1170170871.0
2006-09-14 20:00:00,105.053,105.095,105.003,105.078,838365673.0
2006-09-14 20:15:00,105.075,105.101,105.02,105.065,972710486.0
2006-09-14 20:30:00,105.06,105.1,105.023,105.08,837673081.0
2006-09-14 20:45:00,105.063,105.09,105.002,105.07,813094548.0
2006-09-14 21:00:00,105.07,105.09,105.005,105.055,819709082.0
2006-09-14 21:15:00,105.055,105.1,105.005,105.09,565506664.0
2006-09-14 21:30:00,105.09,105.11,105.03,105.073,795569663.0
2006-09-14 21:45:00,105.08,105.17,105.05,105.12,954138823.0
2006-09-14 22:00:00,105.12,105.158,105.06,105.15,866704516.0
2006-09-14 22:15:00,105.145,105.15,105.055,105.13,856713239.0
2006-09-14 22:30:00,105.13,105.17,105.085,105.17,887020729.0
2006-09-14 22:45:00,105.165,105.28,105.135,105.26,1069717943.0
2006-09-14 23:00:00,105.253,105.253,105.15,105.2,1041323163.0
2006-09-14 23:15:00,105.195,105.195,105.092,105.132,860155553.0
2006-09-14 23:30:00,105.14,105.169,105.077,105.125,836292892.0
2006-09-14 23:45:00,105.123,105.14,105.053,105.09,1179977655.0
2006-09-15 00:00:00,105.092,105.13,105.025,105.12,757535056.0
2006-09-15 00:15:00,105.113,105.135,105.06,105.075,878040783.0
2006-09-15 00:30:00,105.075,105.13,105.035,105.08,709607186.0
2006-09-15 00:45:00,105.09,105.12,105.037,105.12,808009738.0
2006-09-15 01:00:00,105.113,105.145,105.075,105.14,1190557791.0
2006-09-15 01:15:00,105.135,105.168,105.1,105.157,875449640.0
2006-09-15 01:30:00,105.163,105.163,105.1,105.14,1093845098.0
2006-09-15 01:45:00,105.13,105.205,105.083,105.163,951642943.0
2006-09-15 02:00:00,105.165,105.26,105.131,105.205,1016104741.0
2006-09-15 02:15:00,105.21,105.28,105.21,105.25,875932347.0
2006-09-15 02:30:00,105.25,105.278,105.215,105.225,887748077.0
2006-09-15 02:45:00,105.23,105.25,105.18,105.22,882794075.0
2006-09-15 03:00:00,105.22,105.23,105.095,105.15,902030269.0
2006-09-15 03:15:00,105.143,105.181,105.115,105.14,747545996.0
2006-09-15 03:30:00,105.14,105.175,105.075,105.175,781870179.0
2006-09-15 03:45:00,105.185,105.22,105.14,105.17,895038919.0
2006-09-15 04:00:00,105.17,105.218,105.125,105.163,824056494.0
2006-09-15 04:15:00,105.18,105.185,105.065,105.09,805578980.0
2006-09-15 04:30:00,105.095,105.131,105.039,105.085,1003771712.0
2006-09-15 04:45:00,105.108,105.153,105.08,105.113,810891342.0
2006-09-15 05:00:00,105.11,105.14,105.048,105.048,1240476789.0
2006-09-15 05:15:00,105.103,105.175,105.085,105.167,1054417000.0
2006-09-15 05:30:00,105.165,105.205,105.135,105.15,956362703.0
2006-09-15 05:45:00,105.155,105.186,105.121,105.135,1029229880.0
2006-09-15 06:00:00,105.13,105.14,105.075,105.13,1132944560.0
2006-09-15 06:15:00,105.125,105.125,105.005,105.023,1108476093.0
2006-09-15 06:30:00,105.017,105.039,104.915,104.935,1212366117.0
2006-09-15 06:45:00,104.935,105.015,104.935,104.992,1346005152.0
2006-09-15 07:00:00,104.975,105.078,104.972,105.01,1284934691.0
2006-09-15 07:15:00,105.015,105.075,104.977,105.055,880822694.0
2006-09-15 07:30:00,105.037,105.075,105.02,105.075,1013543462.0
2006-09-15 07:45:00,105.07,105.07,104.953,105.005,1181801927.0
2006-09-15 08:00:00,105.01,105.08,104.99,105.01,1457069791.0
2006-09-15 08:15:00,105.0,105.11,104.975,105.06,1104541463.0
2006-09-15 08:30:00,105.065,105.159,105.015,105.05,788161134.0
2006-09-15 08:45:00,105.06,105.087,104.925,105.03,856328033.0
2006-09-15 09:00:00,105.04,105.081,104.965,105.01,1058392350.0
2006-09-15 09:15:00,105.01,105.15,104.979,105.073,1055101342.0
2006-09-15 09:30:00,105.073,105.17,105.018,105.078,838625632.0
2006-09-15 09:45:00,105.077,105.2,105.06,105.135,1394805819.0
2006-09-15 10:00:00,105.14,105.188,105.031,105.055,1046055726.0
2006-09-15 10:15:00,105.05,105.05,104.89,104.92,886646508.0
2006-09-15 10:30:00,104.932,104.98,104.852,104.895,1157183851.0
2006-09-15 10:45:00,104.905,104.96,104.838,104.95,841131460.0
2006-09-15 11:00:00,104.945,105.04,104.91,105.04,1209157669.0
2006-09-15 11:15:00,105.045,105.045,104.96,105.0,1249701240.0
2006-09-15 11:30:00,105.005,105.045,104.93,104.995,981428323.0
2006-09-15 11:45:00,104.985,105.06,104.965,105.0,1011179197.0
2006-09-15 12:00:00,105.003,105.02,104.944,104.99,1406150144.0
2006-09-15 12:15:00,104.987,105.088,104.83,105.035,1207858157.0
2006-09-15 12:30:00,105.04,105.075,104.99,105.025,1323184545.0
2006-09-15 12:45:00,105.025,105.06,104.965,105.025,1390944969.0
2006-09-15 13:00:00,105.025,105.06,104.827,105.04,1366346606.0
2006-09-15 13:15:00,105.035,105.095,104.99,105.06,1234766356.0
2006-09-15 13:30:00,105.063,105.11,104.835,105.085,1282300642.0
2006-09-15 13:45:00,105.09,105.117,105.024,105.05,983608396.0
2006-09-15 14:00:00,105.045,105.067,104.828,104.927,992783608.0
2006-09-15 14:15:00,104.925,104.97,104.827,104.845,1238717676.0
2006-09-15 14:30:00,104.85,105.015,104.778,104.82,1003225088.0
2006-09-15 14:45:00,104.835,105.018,104.81,104.985,1005638173.0
2006-09-15 15:00:00,104.995,105.045,104.832,104.87,1041137239.0
2006-09-15 15:15:00,104.87,104.965,104.825,104.925,936764237.0
2006-09-15 15:30:00,104.925,105.005,104.865,104.91,1278931023.0
2006-09-15 15:45:00,104.905,104.945,104.795,104.863,1610960373.0
2006-09-15 16:00:00,104.883,104.973,104.815,104.915,1302858003.0
2006-09-15 16:15:00,104.93,104.945,104.605,104.73,1757840523.0
2006-09-15 16:30:00,104.755,104.9,104.71,104.865,2156456143.0
2006-09-15 16:45:00,104.83,104.87,104.705,104.785,1501442781.0
2006-09-15 17:00:00,104.773,104.96,104.76,104.96,2583031635.0
2006-09-15 17:15:00,104.97,105.0,104.876,104.96,1154411436.0
2006-09-15 17:30:00,104.97,104.99,104.824,104.92,1096286139.0
2006-09-15 17:45:00,104.915,105.145,104.899,105.145,2523656399.0
2006-09-15 18:00:00,105.145,105.22,105.05,105.18,791942849.0
2006-09-15 18:15:00,105.175,105.2,105.075,105.095,1276284572.0
2006-09-15 18:30:00,105.1,105.335,105.1,105.303,1114503234.0
2006-09-15 18:45:00,105.283,105.42,105.283,105.415,1133038774.0
2006-09-15 19:00:00,105.397,105.585,105.36,105.565,991286119.0
2006-09-15 19:15:00,105.555,105.63,105.445,105.445,1037951221.0
2006-09-15 19:30:00,105.482,105.521,105.35,105.35,1004458736.0
2006-09-15 19:45:00,105.34,105.465,105.34,105.433,1203985451.0
2006-09-15 20:00:00,105.423,105.475,105.34,105.34,1002297748.0
2006-09-15 20:15:00,105.35,105.4,105.3,105.373,1161073832.0
2006-09-15 20:30:00,105.367,105.417,105.265,105.29,1232053064.0
2006-09-15 20:45:00,105.29,105.32,105.01,105.073,1219190293.0
2006-09-15 21:00:00,105.04,105.194,105.005,105.16,879814405.0
2006-09-15 21:15:00,105.155,105.17,105.01,105.06,922328920.0
2006-09-15 21:30:00,105.06,105.075,104.985,105.063,1007249905.0
2006-09-15 21:45:00,105.07,105.09,104.982,105.022,1011771219.0
2006-09-15 22:00:00,105.03,105.08,104.908,104.973,1340340880.0
2006-09-15 22:15:00,104.965,105.025,104.93,104.95,919148253.0
2006-09-15 22:30:00,104.942,105.005,104.902,104.98,1204409644.0
2006-09-15 22:45:00,104.975,105.05,104.955,104.983,1032736544.0
2006-09-17 23:30:00,104.985,104.985,104.745,104.905,630436486.0
2006-09-17 23:45:00,104.91,104.913,104.781,104.825,863286012.0
2006-09-18 00:00:00,104.83,105.01,104.81,105.01,1085950297.0
2006-09-18 00:15:00,104.963,105.157,104.935,105.06,941574491.0
2006-09-18 00:30:00,105.05,105.34,105.033,105.165,901110482.0
2006-09-18 00:45:00,105.17,105.25,105.056,105.105,845359541.0
2006-09-18 01:00:00,105.11,105.225,105.045,105.19,1150388725.0
2006-09-18 01:15:00,105.18,105.345,105.113,105.332,997878442.0
2006-09-18 01:30:00,105.335,105.345,105.256,105.305,989078624.0
2006-09-18 01:45:00,105.305,105.565,105.28,105.4,1204655560.0
2006-09-18 02:00:00,105.39,105.455,105.155,105.305,1220141800.0
2006-09-18 02:15:00,105.285,105.3,105.095,105.13,1082671960.0
2006-09-18 02:30:00,105.127,105.325,105.105,105.105,981260543.0
2006-09-18 02:45:00,105.115,105.23,105.055,105.19,1104107567.0
2006-09-18 03:00:00,105.19,105.265,105.085,105.2,776078170.0
2006-09-18 03:15:00,105.145,105.265,105.135,105.24,1092814046.0
2006-09-18 03:30:00,105.24,105.24,105.1,105.183,963368776.0
2006-09-18 03:45:00,105.19,105.27,105.155,105.22,1083064581.0
2006-09-18 04:00:00,105.215,105.27,105.17,105.17,684297139.0
2006-09-18 04:15:00,105.165,105.255,105.164,105.195,855870908.0
2006-09-18 04:30:00,105.2,105.27,105.17,105.2,713185872.0
2006-09-18 04:45:00,105.195,105.24,105.142,105.2,1029908726.0
2006-09-18 05:00:00,105.203,105.26,105.115,105.19,946306717.0
2006-09-18 05:15:00,105.185,105.255,105.135,105.242,1167093891.0
2006-09-18 05:30:00,105.25,105.297,105.187,105.22,1021863635.0
2006-09-18 05:45:00,105.273,105.305,105.208,105.27,1343148119.0
2006-09-18 06:00:00,105.262,105.3,105.2,105.27,991103068.0
2006-09-18 06:15:00,105.263,105.315,105.245,105.3,1097339161.0
2006-09-18 06:30:00,105.3,105.331,105.25,105.265,864053500.0
2006-09-18 06:45:00,105.27,105.31,105.25,105.28,748224314.0
2006-09-18 07:00:00,105.273,105.29,105.215,105.28,1101459771.0
2006-09-18 07:15:00,105.28,105.337,105.26,105.262,1092622432.0
2006-09-18 07:30:00,105.263,105.42,105.243,105.37,1137999230.0
2006-09-18 07:45:00,105.39,105.47,105.323,105.433,1001226369.0
2006-09-18 08:00:00,105.443,105.455,105.31,105.38,1193055491.0
2006-09-18 08:15:00,105.38,105.51,105.316,105.432,994365127.0
2006-09-18 08:30:00,105.395,105.56,105.395,105.525,1063188669.0
2006-09-18 08:45:00,105.545,105.6,105.51,105.517,979865351.0
2006-09-18 09:00:00,105.525,105.55,105.455,105.483,1119425355.0
2006-09-18 09:15:00,105.503,105.507,105.39,105.44,1117088136.0
2006-09-18 09:30:00,105.435,105.46,105.355,105.395,1289422601.0
2006-09-18 09:45:00,105.4,105.4,105.275,105.315,810866843.0
2006-09-18 10:00:00,105.315,105.395,105.288,105.335,2425560040.0
2006-09-18 10:15:00,105.34,105.382,105.267,105.38,1093673692.0
2006-09-18 10:30:00,105.38,105.41,105.345,105.38,1067735280.0
2006-09-18 10:45:00,105.36,105.52,105.36,105.443,2774294911.0
2006-09-18 11:00:00,105.445,105.614,105.44,105.57,1542140271.0
2006-09-18 11:15:00,105.575,105.6,105.413,105.485,2127791051.0
2006-09-18 11:30:00,105.49,105.541,105.449,105.53,1768302159.0
2006-09-18 11:45:00,105.525,105.555,105.437,105.523,1308820997.0
2006-09-18 12:00:00,105.543,105.587,105.449,105.565,1676328350.0
2006-09-18 12:15:00,105.57,105.585,105.44,105.45,1258877063.0
2006-09-18 12:30:00,105.45,105.525,105.387,105.52,926152830.0
2006-09-18 12:45:00,105.52,105.52,105.182,105.465,990955522.0
2006-09-18 13:00:00,105.455,105.532,105.402,105.455,1014367823.0
2006-09-18 13:15:00,105.46,105.493,105.363,105.44,1006621864.0
2006-09-18 13:30:00,105.445,105.49,105.345,105.375,1283685784.0
2006-09-18 13:45:00,105.367,105.43,105.305,105.305,998074792.0
2006-09-18 14:00:00,105.31,105.35,105.155,105.18,965094071.0
2006-09-18 14:15:00,105.175,105.283,105.112,105.253,1259233979.0
2006-09-18 14:30:00,105.25,105.385,105.195,105.235,1227471878.0
2006-09-18 14:45:00,105.24,105.33,105.168,105.255,1381131685.0
2006-09-18 15:00:00,105.265,105.395,105.17,105.375,1360048296.0
2006-09-18 15:15:00,105.375,105.415,105.285,105.32,1312943736.0
2006-09-18 15:30:00,105.315,105.435,105.288,105.387,1220055465.0
2006-09-18 15:45:00,105.39,105.525,105.39,105.453,1346626965.0
2006-09-18 16:00:00,105.47,105.69,105.445,105.595,1025121432.0
2006-09-18 16:15:00,105.615,105.785,105.57,105.665,959353931.0
2006-09-18 16:30:00,105.66,105.73,105.545,105.545,1273890675.0
2006-09-18 16:45:00,105.54,105.62,105.503,105.565,1193437964.0
2006-09-18 17:00:00,105.57,105.57,105.42,105.525,827901833.0
2006-09-18 17:15:00,105.525,105.553,105.458,105.482,1115908684.0
2006-09-18 17:30:00,105.47,105.57,105.435,105.54,893460278.0
2006-09-18 17:45:00,105.545,105.64,105.515,105.63,1043982501.0
2006-09-18 18:00:00,105.615,105.667,105.575,105.637,1381581927.0
2006-09-18 18:15:00,105.638,105.656,105.54,105.583,852026384.0
2006-09-18 18:30:00,105.573,105.591,105.51,105.57,1080053009.0
2006-09-18 18:45:00,105.57,105.592,105.495,105.51,1025029275.0
2006-09-18 19:00:00,105.5,105.6,105.483,105.6,863828339.0
2006-09-18 19:15:00,105.59,105.596,105.495,105.555,753499447.0
2006-09-18 19:30:00,105.55,105.66,105.523,105.66,1156235045.0
2006-09-18 19:45:00,105.66,105.66,105.553,105.58,1290404001.0
2006-09-18 20:00:00,105.575,105.6,105.483,105.53,1196026542.0
2006-09-18 20:15:00,105.535,105.577,105.503,105.517,1003210854.0
2006-09-18 20:30:00,105.535,105.542,105.44,105.495,877413960.0
2006-09-18 20:45:00,105.49,105.495,105.356,105.395,1285259577.0
2006-09-18 21:00:00,105.402,105.44,105.34,105.385,1378977225.0
2006-09-18 21:15:00,105.385,105.425,105.346,105.377,1199679994.0
2006-09-18 21:30:00,105.393,105.44,105.367,105.405,1138730529.0
2006-09-18 21:45:00,105.43,105.445,105.375,105.405,1269403661.0
2006-09-18 22:00:00,105.405,105.48,105.364,105.435,1047634134.0
2006-09-18 22:15:00,105.435,105.477,105.36,105.415,982507442.0
2006-09-18 22:30:00,105.417,105.49,105.405,105.433,1063960753.0
2006-09-18 22:45:00,105.378,105.48,105.378,105.42,1245766384.0
2006-09-18 23:00:00,105.42,105.518,105.42,105.5,591768269.0
2006-09-18 23:15:00,105.5,105.51,105.445,105.485,797095961.0
2006-09-18 23:30:00,105.48,105.52,105.445,105.45,759219356.0
2006-09-18 23:45:00,105.433,105.495,105.425,105.47,681410681.0
2006-09-19 00:00:00,105.47,105.48,105.415,105.435,663641143.0
2006-09-19 00:15:00,105.425,105.455,105.39,105.43,476108761.0
2006-09-19 00:30:00,105.43,105.47,105.399,105.423,516206985.0
2006-09-19 00:45:00,105.43,105.447,105.383,105.41,815578142.0
2006-09-19 01:00:00,105.41,105.43,105.353,105.41,852836613.0
2006-09-19 01:15:00,105.405,105.482,105.34,105.458,786667292.0
2006-09-19 01:30:00,105.46,105.484,105.4,105.42,853315377.0
2006-09-19 01:45:00,105.415,105.423,105.34,105.4,904066892.0
2006-09-19 02:00:00,105.4,105.475,105.389,105.425,1048131922.0
2006-09-19 02:15:00,105.43,105.475,105.387,105.42,837507362.0
2006-09-19 02:30:00,105.415,105.5,105.385,105.495,802428959.0
2006-09-19 02:45:00,105.5,105.57,105.44,105.47,873779039.0
2006-09-19 03:00:00,105.47,105.474,105.395,105.43,1069046532.0
2006-09-19 03:15:00,105.413,105.45,105.332,105.4,998539458.0
2006-09-19 03:30:00,105.41,105.448,105.395,105.435,817040355.0
2006-09-19 03:45:00,105.44,105.48,105.371,105.42,707748242.0
2006-09-19 04:00:00,105.42,105.485,105.375,105.423,827182937.0
2006-09-19 04:15:00,105.44,105.6,105.405,105.56,819375165.0
2006-09-19 04:30:00,105.565,105.575,105.458,105.555,1060501020.0
2006-09-19 04:45:00,105.56,105.585,105.51,105.54,927596102.0
2006-09-19 05:00:00,105.54,105.602,105.488,105.488,1231996704.0
2006-09-19 05:15:00,105.543,105.568,105.495,105.537,1200777789.0
2006-09-19 05:30:00,105.535,105.56,105.489,105.525,1008780721.0
2006-09-19 05:45:00,105.525,105.548,105.43,105.465,1030340388.0
2006-09-19 06:00:00,105.465,105.49,105.403,105.41,1325968587.0
2006-09-19 06:15:00,105.405,105.423,105.331,105.338,1090758462.0
2006-09-19 06:30:00,105.332,105.38,105.275,105.365,1061615411.0
2006-09-19 06:45:00,105.365,105.445,105.296,105.422,1367055755.0
2006-09-19 07:00:00,105.405,105.428,105.333,105.415,1212289443.0
2006-09-19 07:15:00,105.405,105.45,105.385,105.395,895693126.0
2006-09-19 07:30:00,105.377,105.46,105.377,105.455,1003227154.0
2006-09-19 07:45:00,105.46,105.46,105.36,105.455,1051467354.0
2006-09-19 08:00:00,105.46,105.572,105.42,105.55,1342018465.0
2006-09-19 08:15:00,105.55,105.603,105.495,105.53,1154651737.0
2006-09-19 08:30:00,105.535,105.574,105.435,105.435,805371561.0
2006-09-19 08:45:00,105.46,105.545,105.395,105.46,867608073.0
2006-09-19 09:00:00,105.47,105.49,105.365,105.38,903119624.0
2006-09-19 09:15:00,105.38,105.421,105.315,105.393,1071829769.0
2006-09-19 09:30:00,105.393,105.43,105.1,105.238,846100644.0
2006-09-19 09:45:00,105.237,105.27,105.1,105.175,1383270307.0
2006-09-19 10:00:00,105.17,105.255,105.1,105.235,1024574920.0
2006-09-19 10:15:00,105.23,105.259,105.123,105.14,894023704.0
2006-09-19 10:30:00,105.152,105.205,105.105,105.155,1137951412.0
2006-09-19 10:45:00,105.155,105.19,105.098,105.18,846216819.0
2006-09-19 11:00:00,105.185,105.24,105.1,105.15,1214248357.0
2006-09-19 11:15:00,105.155,105.18,105.061,105.115,1279417428.0
2006-09-19 11:30:00,105.12,105.17,105.008,105.075,951167759.0
2006-09-19 11:45:00,105.065,105.08,104.95,104.98,992782477.0
2006-09-19 12:00:00,104.983,105.015,104.915,104.99,1363228427.0
2006-09-19 12:15:00,104.987,105.015,104.935,104.945,1227377722.0
2006-09-19 12:30:00,104.95,105.02,104.915,104.995,1322209133.0
2006-09-19 12:45:00,104.995,105.11,104.95,104.97,1309694724.0
2006-09-19 13:00:00,104.97,105.08,104.875,104.98,1335824669.0
2006-09-19 13:15:00,104.975,105.037,104.895,105.0,1219949920.0
2006-09-19 13:30:00,105.003,105.035,104.933,104.945,1261264190.0
2006-09-19 13:45:00,104.95,104.95,104.83,104.86,988801518.0
2006-09-19 14:00:00,104.855,104.889,104.682,104.727,1008186568.0
2006-09-19 14:15:00,104.725,104.79,104.645,104.735,1220419136.0
2006-09-19 14:30:00,104.74,104.87,104.58,104.61,1004010322.0
2006-09-19 14:45:00,104.635,104.67,104.52,104.565,1017959429.0
2006-09-19 15:00:00,104.575,104.593,104.417,104.54,991748310.0
2006-09-19 15:15:00,104.53,104.66,104.462,104.49,896135896.0
2006-09-19 15:30:00,104.485,104.603,104.418,104.5,1262101020.0
2006-09-19 15:45:00,104.495,104.58,104.437,104.473,1718930992.0
2006-09-19 16:00:00,104.463,104.585,104.405,104.495,1342500459.0
2006-09-19 16:15:00,104.5,104.52,104.304,104.37,1779665773.0
2006-09-19 16:30:00,104.365,104.395,104.22,104.255,2179444162.0
2006-09-19 16:45:00,104.27,104.405,104.175,104.405,1552989892.0
2006-09-19 17:00:00,104.393,104.605,104.33,104.42,2655402451.0
2006-09-19 17:15:00,104.43,104.525,104.39,104.51,1097931329.0
2006-09-19 17:30:00,104.51,104.625,104.395,104.61,1087547240.0
2006-09-19 17:45:00,104.605,104.705,104.565,104.585,2428986191.0
2006-09-19 18:00:00,104.685,104.755,104.44,104.69,797030474.0
2006-09-19 18:15:00,104.685,104.71,104.59,104.665,1276201214.0
2006-09-19 18:30:00,104.67,104.69,104.595,104.613,1095793899.0
2006-09-19 18:45:00,104.593,104.65,104.335,104.415,1086445148.0
2006-09-19 19:00:00,104.407,104.47,104.227,104.405,974470874.0
2006-09-19 19:15:00,104.395,104.43,104.24,104.355,1082327470.0
2006-09-19 19:30:00,104.392,104.42,104.28,104.36,1013697321.0
2006-09-19 19:45:00,104.35,104.39,104.22,104.283,1192845466.0
2006-09-19 20:00:00,104.273,104.305,104.183,104.22,986540539.0
2006-09-19 20:15:00,104.23,104.28,104.125,104.183,1136116351.0
2006-09-19 20:30:00,104.19,104.23,104.135,104.23,1098729776.0
2006-09-19 20:45:00,104.23,104.285,104.123,104.173,1235883070.0
2006-09-19 21:00:00,104.18,104.25,104.1,104.18,949640660.0
2006-09-19 21:15:00,104.195,104.25,104.16,104.25,907156492.0
2006-09-19 21:30:00,104.25,104.26,104.22,104.223,1155387344.0
2006-09-19 21:45:00,104.23,104.285,104.18,104.252,1103018022.0
2006-09-19 22:00:00,104.26,104.295,104.207,104.283,1319881316.0
2006-09-19 22:15:00,104.285,104.31,104.214,104.28,962225842.0
2006-09-19 22:30:00,104.272,104.395,104.255,104.34,1061937074.0
2006-09-19 22:45:00,104.34,104.438,104.28,104.413,1115269747.0
2006-09-19 23:00:00,104.41,104.435,104.355,104.385,1041828570.0
2006-09-19 23:15:00,104.39,104.41,104.3,104.33,688931293.0
2006-09-19 23:30:00,104.325,104.34,104.215,104.285,927459437.0
2006-09-19 23:45:00,104.29,104.355,104.2,104.335,850299310.0
2006-09-20 00:00:00,104.34,104.343,104.25,104.3,970490402.0
2006-09-20 00:15:00,104.293,104.325,104.188,104.26,860023815.0
2006-09-20 00:30:00,104.21,104.3,104.18,104.275,1121243266.0
2006-09-20 00:45:00,104.275,104.325,104.229,104.31,805431957.0
2006-09-20 01:00:00,104.31,104.35,104.23,104.23,1097223036.0
2006-09-20 01:15:00,104.26,104.27,104.17,104.242,960587457.0
2006-09-20 01:30:00,104.245,104.251,104.113,104.195,870258268.0
2006-09-20 01:45:00,104.195,104.195,104.077,104.19,1216512375.0
2006-09-20 02:00:00,104.17,104.18,104.064,104.18,1230823608.0
2006-09-20 02:15:00,104.175,104.2,104.11,104.165,708768185.0
2006-09-20 02:30:00,104.162,104.21,104.11,104.16,928556671.0
2006-09-20 02:45:00,104.17,104.205,103.993,104.08,1079846129.0
2006-09-20 03:00:00,104.08,104.12,103.98,104.105,907414238.0
2006-09-20 03:15:00,104.105,104.12,103.927,104.0,1021793928.0
2006-09-20 03:30:00,103.96,104.05,103.935,104.043,912297594.0
2006-09-20 03:45:00,104.05,104.07,104.0,104.05,1112848615.0
2006-09-20 04:00:00,104.045,104.113,104.032,104.07,820328200.0
2006-09-20 04:15:00,104.065,104.14,104.041,104.055,855534947.0
2006-09-20 04:30:00,104.06,104.16,104.045,104.11,709083438.0
2006-09-20 04:45:00,104.105,104.14,104.01,104.12,1074567370.0
2006-09-20 05:00:00,104.123,104.165,104.09,104.13,992275778.0
2006-09-20 05:15:00,104.13,104.169,104.099,104.107,968699334.0
2006-09-20 05:30:00,104.095,104.165,104.07,104.085,793023936.0
2006-09-20 05:45:00,104.083,104.151,104.06,104.14,1105230010.0
2006-09-20 06:00:00,104.132,104.132,104.04,104.05,1094397654.0
2006-09-20 06:15:00,104.043,104.125,104.01,104.11,1159192532.0
2006-09-20 06:30:00,104.11,104.12,104.043,104.095,940863451.0
2006-09-20 06:45:00,104.1,104.15,104.05,104.12,850347459.0
2006-09-20 07:00:00,104.113,104.136,104.0,104.05,1265492490.0
2006-09-20 07:15:00,104.05,104.05,103.995,104.01,943002226.0
2006-09-20 07:30:00,104.003,104.071,103.945,103.98,1091832217.0
2006-09-20 07:45:00,103.98,104.13,103.98,104.113,902595014.0
2006-09-20 08:00:00,104.123,104.123,104.035,104.05,1201317986.0
2006-09-20 08:15:00,104.06,104.073,103.965,104.002,972809020.0
2006-09-20 08:30:00,103.965,104.032,103.905,103.965,1095375204.0
2006-09-20 08:45:00,103.975,104.04,103.877,103.877,974763195.0
2006-09-20 09:00:00,103.885,103.905,103.685,103.743,1065019568.0
2006-09-20 09:15:00,103.763,103.838,103.65,103.83,1088097033.0
2006-09-20 09:30:00,103.81,103.89,103.81,103.87,1245166419.0
2006-09-20 09:45:00,103.87,103.88,103.78,103.845,794297114.0
2006-09-20 10:00:00,103.845,103.905,103.81,103.875,2390992827.0
2006-09-20 10:15:00,103.88,103.933,103.825,103.89,1135970118.0
2006-09-20 10:30:00,103.9,104.115,103.875,104.09,1119939453.0
2006-09-20 10:45:00,104.08,104.14,104.05,104.103,2570598520.0
2006-09-20 11:00:00,104.115,104.175,103.89,103.99,1540700813.0
2006-09-20 11:15:00,103.985,104.112,103.918,104.045,2149097463.0
2006-09-20 11:30:00,104.05,104.09,103.925,104.02,1806615403.0
2006-09-20 11:45:00,103.995,104.015,103.9,104.003,1323681713.0
2006-09-20 12:00:00,104.003,104.09,103.925,103.985,1800855704.0
2006-09-20 12:15:00,103.99,103.99,103.854,103.945,1296415387.0
2006-09-20 12:30:00,103.95,103.958,103.877,103.95,880052524.0
2006-09-20 12:45:00,103.95,103.95,103.8,103.925,966278712.0
2006-09-20 13:00:00,103.925,103.985,103.87,103.965,1022212524.0
2006-09-20 13:15:00,103.97,103.98,103.87,103.92,1020379816.0
2006-09-20 13:30:00,103.925,104.086,103.92,103.975,1257309156.0
2006-09-20 13:45:00,103.977,104.05,103.94,104.035,1014814982.0
2006-09-20 14:00:00,104.04,104.045,103.932,103.96,988650590.0
2006-09-20 14:15:00,103.975,103.98,103.823,103.863,1246324982.0
2006-09-20 14:30:00,103.83,103.985,103.83,103.965,1226637375.0
2006-09-20 14:45:00,103.97,104.075,103.828,103.995,1323007598.0
2006-09-20 15:00:00,103.995,104.06,103.833,103.925,1284712377.0
2006-09-20 15:15:00,103.935,103.99,103.84,103.92,1281778422.0
2006-09-20 15:30:00,103.915,103.972,103.86,103.907,1223662782.0
2006-09-20 15:45:00,103.91,103.955,103.81,103.843,1344291552.0
2006-09-20 16:00:00,103.83,103.97,103.83,103.905,984548354.0
2006-09-20 16:15:00,103.915,104.035,103.79,103.965,965497353.0
2006-09-20 16:30:00,103.96,104.0,103.875,103.945,1257232264.0
2006-09-20 16:45:00,103.94,104.045,103.833,103.975,1215306356.0
2006-09-20 17:00:00,103.98,104.0,103.835,103.905,838632008.0
2006-09-20 17:15:00,103.905,103.995,103.833,103.972,1143259391.0
2006-09-20 17:30:00,103.95,104.06,103.84,103.92,905860666.0
2006-09-20 17:45:00,103.935,104.03,103.815,104.03,1039788283.0
2006-09-20 18:00:00,103.885,104.053,103.84,103.987,1381955455.0
2006-09-20 18:15:00,103.988,104.016,103.88,103.973,853826011.0
2006-09-20 18:30:00,103.973,104.1,103.937,104.06,1101327850.0
2006-09-20 18:45:00,104.06,104.09,103.965,104.06,860999977.0
2006-09-20 19:00:00,104.05,104.081,104.0,104.02,888155876.0
2006-09-20 19:15:00,104.01,104.079,104.002,104.065,764311436.0
2006-09-20 19:30:00,104.06,104.06,103.966,104.04,1119121098.0
2006-09-20 19:45:00,104.037,104.17,104.03,104.09,1282614384.0
2006-09-20 20:00:00,104.082,104.155,104.03,104.11,1309223469.0
2006-09-20 20:15:00,104.095,104.205,103.965,104.017,1001606219.0
2006-09-20 20:30:00,104.035,104.072,103.915,104.015,818271825.0
2006-09-20 20:45:00,104.012,104.055,103.937,104.015,1313215874.0
2006-09-20 21:00:00,104.012,104.13,103.97,104.105,1361634320.0
2006-09-20 21:15:00,104.115,104.14,104.041,104.087,1063174994.0
2006-09-20 21:30:00,104.093,104.1,103.997,104.075,1226320871.0
2006-09-20 21:45:00,104.08,104.09,104.007,104.025,1312552057.0
2006-09-20 22:00:00,104.025,104.08,103.96,104.045,963433693.0
2006-09-20 22:15:00,104.045,104.121,104.0,104.075,856213797.0
2006-09-20 22:30:00,104.067,104.123,104.035,104.123,1053152406.0
2006-09-20 22:45:00,104.068,104.135,104.04,104.07,1191538782.0
2006-09-20 23:00:00,104.068,104.09,103.993,104.04,797197959.0
2006-09-20 23:15:00,104.035,104.04,103.939,103.995,905544963.0
2006-09-20 23:30:00,104.0,104.055,103.99,103.99,500934064.0
2006-09-20 23:45:00,103.963,104.023,103.935,104.0,701993552.0
2006-09-21 00:00:00,104.0,104.01,103.93,104.01,684524522.0
2006-09-21 00:15:00,104.005,104.027,103.955,104.01,830635110.0
2006-09-21 00:30:00,104.01,104.062,103.955,104.053,956075350.0
2006-09-21 00:45:00,104.06,104.11,104.015,104.08,1024399522.0
2006-09-21 01:00:00,104.08,104.103,104.02,104.08,760303954.0
2006-09-21 01:15:00,104.075,104.103,104.035,104.085,733209906.0
2006-09-21 01:30:00,104.07,104.095,103.98,103.98,549650678.0
2006-09-21 01:45:00,103.975,104.02,103.873,103.93,1173100683.0
2006-09-21 02:00:00,103.93,103.985,103.897,103.965,1107494544.0
2006-09-21 02:15:00,103.98,103.98,103.873,103.95,654335046.0
2006-09-21 02:30:00,103.945,103.946,103.833,103.905,914339163.0
2006-09-21 02:45:00,103.91,103.97,103.775,103.89,995723970.0
2006-09-21 03:00:00,103.89,103.924,103.802,103.9,977233982.0
2006-09-21 03:15:00,103.893,103.963,103.84,103.96,1034303271.0
2006-09-21 03:30:00,103.96,103.995,103.87,103.915,1047554095.0
2006-09-21 03:45:00,103.92,103.94,103.85,103.93,818467478.0
2006-09-21 04:00:00,103.93,103.945,103.893,103.913,866654579.0
2006-09-21 04:15:00,103.93,103.943,103.85,103.88,853936983.0
2006-09-21 04:30:00,103.885,103.895,103.79,103.845,904940351.0
2006-09-21 04:45:00,103.85,103.87,103.805,103.83,977469083.0
2006-09-21 05:00:00,103.82,103.93,103.79,103.83,1220176968.0
2006-09-21 05:15:00,103.833,103.87,103.8,103.857,1237273269.0
2006-09-21 05:30:00,103.855,103.91,103.825,103.875,1034306123.0
2006-09-21 05:45:00,103.875,103.915,103.85,103.905,901352673.0
2006-09-21 06:00:00,103.915,103.936,103.855,103.88,1248506872.0
2006-09-21 06:15:00,103.875,103.885,103.812,103.883,1252932625.0
2006-09-21 06:30:00,103.867,103.91,103.832,103.875,771108771.0
2006-09-21 06:45:00,103.875,103.918,103.825,103.902,1256933349.0
2006-09-21 07:00:00,103.885,103.932,103.815,103.872,1330113330.0
2006-09-21 07:15:00,103.875,103.955,103.853,103.915,792641230.0
2006-09-21 07:30:00,103.897,103.945,103.83,103.895,827624941.0
2006-09-21 07:45:00,103.89,103.91,103.845,103.852,1313220774.0
2006-09-21 08:00:00,103.86,103.883,103.789,103.847,1356612750.0
2006-09-21 08:15:00,103.85,103.85,103.728,103.83,1125771212.0
2006-09-21 08:30:00,103.805,103.885,103.805,103.87,802928735.0
2006-09-21 08:45:00,103.88,103.928,103.82,103.88,908812652.0
2006-09-21 09:00:00,103.89,103.99,103.805,103.955,902138753.0
2006-09-21 09:15:00,103.96,104.08,103.916,104.013,1098440826.0
2006-09-21 09:30:00,104.013,104.14,104.0,104.108,852956499.0
2006-09-21 09:45:00,104.107,104.25,104.07,104.215,1397178519.0
2006-09-21 10:00:00,104.23,104.242,104.143,104.195,1061010160.0
2006-09-21 10:15:00,104.19,104.22,104.085,104.1,891950006.0
2006-09-21 10:30:00,104.142,104.151,104.055,104.125,1152226917.0
2006-09-21 10:45:00,104.125,104.18,104.048,104.1,846343698.0
2006-09-21 11:00:00,104.095,104.14,103.995,104.05,1189601158.0
2006-09-21 11:15:00,104.055,104.08,103.99,104.01,1249577786.0
2006-09-21 11:30:00,104.015,104.105,103.995,104.105,947403954.0
2006-09-21 11:45:00,104.095,104.115,104.02,104.09,988511088.0
2006-09-21 12:00:00,104.093,104.12,104.02,104.05,1317629756.0
2006-09-21 12:15:00,104.047,104.075,103.94,103.955,1199760344.0
2006-09-21 12:30:00,103.96,104.06,103.955,104.005,1294426278.0
2006-09-21 12:45:00,104.005,104.05,103.96,103.995,1294494045.0
2006-09-21 13:00:00,104.005,104.05,103.95,104.05,1320754599.0
2006-09-21 13:15:00,104.035,104.06,103.957,104.03,1237827142.0
2006-09-21 13:30:00,104.033,104.085,103.98,104.055,1303112788.0
2006-09-21 13:45:00,104.06,104.15,104.012,104.11,933235203.0
2006-09-21 14:00:00,104.125,104.125,104.002,104.027,1015131191.0
2006-09-21 14:15:00,104.025,104.06,103.89,103.935,1301184596.0
2006-09-21 14:30:00,103.93,104.125,103.93,104.1,1021589650.0
2006-09-21 14:45:00,104.095,104.31,104.06,104.235,1022514406.0
2006-09-21 15:00:00,104.255,104.255,104.1,104.17,972179553.0
2006-09-21 15:15:00,104.17,104.28,104.158,104.22,884491171.0
2006-09-21 15:30:00,104.235,104.34,104.175,104.29,1334282282.0
2006-09-21 15:45:00,104.285,104.285,104.14,104.193,1865871170.0
2006-09-21 16:00:00,104.193,104.255,104.095,104.175,1290267265.0
2006-09-21 16:15:00,104.18,104.275,104.138,104.22,1803073067.0
2006-09-21 16:30:00,104.215,104.23,104.097,104.185,2176134543.0
2006-09-21 16:45:00,104.18,104.18,104.05,104.115,1505964502.0
2006-09-21 17:00:00,104.103,104.26,104.03,104.2,2604347684.0
2006-09-21 17:15:00,104.21,104.225,104.135,104.2,1090748081.0
2006-09-21 17:30:00,104.2,104.34,104.148,104.29,1132552376.0
2006-09-21 17:45:00,104.285,104.355,104.21,104.215,2376734379.0
2006-09-21 18:00:00,104.205,104.385,104.175,104.37,768779942.0
2006-09-21 18:15:00,104.37,104.4,104.245,104.295,1241481330.0
2006-09-21 18:30:00,104.27,104.295,104.115,104.203,1003807684.0
2006-09-21 18:45:00,104.21,104.265,104.127,104.265,982084607.0
2006-09-21 19:00:00,104.237,104.27,104.14,104.165,946632941.0
2006-09-21 19:15:00,104.155,104.275,104.15,104.215,1017578946.0
2006-09-21 19:30:00,104.252,104.252,104.115,104.18,988366468.0
2006-09-21 19:45:00,104.17,104.215,104.115,104.183,1163424221.0
2006-09-21 20:00:00,104.173,104.185,103.953,104.01,928096653.0
2006-09-21 20:15:00,104.02,104.135,104.01,104.113,960979492.0
2006-09-21 20:30:00,104.1,104.12,103.895,104.03,1268393945.0
2006-09-21 20:45:00,104.03,104.065,103.965,104.033,1262392160.0
2006-09-21 21:00:00,104.04,104.045,103.905,103.94,856778985.0
2006-09-21 21:15:00,103.935,103.955,103.87,103.93,949762774.0
2006-09-21 21:30:00,103.93,103.98,103.89,103.923,1144227293.0
2006-09-21 21:45:00,103.93,103.96,103.886,103.902,1035714856.0
2006-09-21 22:00:00,103.91,103.955,103.885,103.903,1161134592.0
2006-09-21 22:15:00,103.905,103.935,103.815,103.89,1038344746.0
2006-09-21 22:30:00,103.902,103.925,103.78,103.82,1297647225.0
2006-09-21 22:45:00,103.82,103.926,103.765,103.893,1075301168.0
2006-09-21 23:00:00,103.89,103.915,103.802,103.895,1013792273.0
2006-09-21 23:15:00,103.9,103.97,103.85,103.97,634051394.0
2006-09-21 23:30:00,103.955,104.115,103.925,104.115,788328870.0
2006-09-21 23:45:00,104.12,104.12,104.045,104.108,711873655.0
2006-09-22 00:00:00,104.11,104.11,104.02,104.04,785608970.0
2006-09-22 00:15:00,104.033,104.045,103.93,103.95,730322521.0
2006-09-22 00:30:00,103.95,104.006,103.885,103.885,727756457.0
2006-09-22 00:45:00,103.87,103.982,103.87,103.95,722066756.0
2006-09-22 01:00:00,103.95,103.95,103.733,103.733,947957197.0
2006-09-22 01:15:00,103.75,103.83,103.72,103.822,981382794.0
2006-09-22 01:30:00,103.825,103.885,103.79,103.835,951324391.0
2006-09-22 01:45:00,103.84,103.86,103.765,103.85,1211909041.0
2006-09-22 02:00:00,103.843,103.895,103.737,103.77,1048119348.0
2006-09-22 02:15:00,103.78,103.8,103.717,103.782,1309372023.0
2006-09-22 02:30:00,103.77,103.804,103.651,103.725,955217294.0
2006-09-22 02:45:00,103.723,103.83,103.72,103.81,1172981923.0
2006-09-22 03:00:00,103.802,103.88,103.795,103.86,986700679.0
2006-09-22 03:15:00,103.853,103.89,103.793,103.85,1102580101.0
2006-09-22 03:30:00,103.85,103.88,103.828,103.865,946362216.0
2006-09-22 03:45:00,103.86,103.88,103.816,103.88,800396424.0
2006-09-22 04:00:00,103.873,103.965,103.836,103.96,1050582093.0
2006-09-22 04:15:00,103.96,103.965,103.893,103.93,1114476804.0
2006-09-22 04:30:00,103.923,103.955,103.9,103.9,962250973.0
2006-09-22 04:45:00,103.89,103.962,103.825,103.843,820268830.0
2006-09-22 05:00:00,103.853,103.942,103.844,103.93,1139704389.0
2006-09-22 05:15:00,103.94,103.965,103.9,103.922,878145403.0
2006-09-22 05:30:00,103.895,103.964,103.895,103.925,987047061.0
2006-09-22 05:45:00,103.915,103.945,103.883,103.917,837297335.0
2006-09-22 06:00:00,103.925,103.94,103.862,103.915,861880973.0
2006-09-22 06:15:00,103.913,103.965,103.88,103.96,726793942.0
2006-09-22 06:30:00,103.955,103.985,103.89,103.89,880513304.0
2006-09-22 06:45:00,103.89,103.92,103.855,103.885,777605927.0
2006-09-22 07:00:00,103.885,103.891,103.797,103.855,2417668607.0
2006-09-22 07:15:00,103.86,103.877,103.8,103.86,1127992856.0
2006-09-22 07:30:00,103.86,103.947,103.835,103.91,1089269936.0
2006-09-22 07:45:00,103.91,103.98,103.88,103.953,2571399803.0
2006-09-22 08:00:00,103.965,103.98,103.905,103.97,1474189938.0
2006-09-22 08:15:00,103.965,104.014,103.903,103.995,2201294182.0
2006-09-22 08:30:00,103.96,104.121,103.96,104.1,1803661740.0
2006-09-22 08:45:00,104.095,104.17,104.028,104.143,1297082272.0
2006-09-22 09:00:00,104.153,104.17,104.027,104.105,1810017907.0
2006-09-22 09:15:00,104.11,104.194,104.033,104.075,1375109175.0
2006-09-22 09:30:00,104.08,104.2,104.038,104.13,885705447.0
2006-09-22 09:45:00,104.13,104.245,104.12,104.205,965878981.0
2006-09-22 10:00:00,104.195,104.24,104.142,104.215,1030217876.0
2006-09-22 10:15:00,104.22,104.397,104.095,104.34,1011393846.0
2006-09-22 10:30:00,104.345,104.405,104.28,104.345,1284803633.0
2006-09-22 10:45:00,104.337,104.45,104.337,104.425,1014813420.0
2006-09-22 11:00:00,104.43,104.53,104.39,104.45,966050113.0
2006-09-22 11:15:00,104.445,104.51,104.405,104.493,1299571091.0
2006-09-22 11:30:00,104.48,104.485,104.393,104.435,1240448898.0
2006-09-22 11:45:00,104.44,104.525,104.385,104.495,1327933368.0
2006-09-22 12:00:00,104.495,104.53,104.393,104.475,1270706364.0
2006-09-22 12:15:00,104.475,104.481,104.39,104.41,1289122278.0
2006-09-22 12:30:00,104.405,104.505,104.365,104.497,1102169688.0
2006-09-22 12:45:00,104.5,104.5,104.365,104.373,1333712345.0
2006-09-22 13:00:00,104.37,104.425,104.3,104.325,1048744933.0
2006-09-22 13:15:00,104.335,104.418,104.268,104.335,947771266.0
2006-09-22 13:30:00,104.33,104.425,104.3,104.425,1264275704.0
2006-09-22 13:45:00,104.42,104.43,104.236,104.335,1208664420.0
2006-09-22 14:00:00,104.34,104.38,104.268,104.335,838242048.0
2006-09-22 14:15:00,104.355,104.45,104.29,104.302,1171869854.0
2006-09-22 14:30:00,104.29,104.44,104.242,104.43,816548809.0
2006-09-22 14:45:00,104.415,104.445,104.27,104.29,1061611234.0
2006-09-22 15:00:00,104.285,104.417,104.247,104.417,1365930911.0
2006-09-22 15:15:00,104.408,104.48,104.31,104.333,868883665.0
2006-09-22 15:30:00,104.333,104.39,104.292,104.31,1109728853.0
2006-09-22 15:45:00,104.305,104.375,104.255,104.36,887666168.0
2006-09-22 16:00:00,104.35,104.447,104.265,104.4,895448719.0
2006-09-22 16:15:00,104.41,104.425,104.24,104.275,783720582.0
2006-09-22 16:30:00,104.27,104.305,104.165,104.2,1110722634.0
2006-09-22 16:45:00,104.187,104.225,104.035,104.12,1374100626.0
2006-09-22 17:00:00,104.082,104.153,104.04,104.11,1332141505.0
2006-09-22 17:15:00,104.105,104.2,104.075,104.137,1059152362.0
2006-09-22 17:30:00,104.155,104.27,104.122,104.255,767723079.0
2006-09-22 17:45:00,104.242,104.27,104.14,104.195,1329572976.0
2006-09-22 18:00:00,104.212,104.24,104.068,104.085,1516333670.0
2006-09-22 18:15:00,104.085,104.115,104.037,104.057,1019655675.0
2006-09-22 18:30:00,104.063,104.093,104.015,104.085,1352913222.0
2006-09-22 18:45:00,104.09,104.171,104.05,104.085,1320971774.0
2006-09-22 19:00:00,104.085,104.15,104.067,104.145,824542141.0
2006-09-22 19:15:00,104.145,104.216,104.095,104.145,1123150213.0
2006-09-22 19:30:00,104.147,104.16,104.075,104.133,1049624003.0
2006-09-22 19:45:00,104.135,104.171,104.083,104.15,802162180.0
2006-09-22 20:00:00,104.17,104.22,104.106,104.21,1079234493.0
2006-09-22 20:15:00,104.205,104.225,104.12,104.195,864313977.0
2006-09-22 20:30:00,104.175,104.225,104.13,104.18,843292654.0
2006-09-22 20:45:00,104.173,104.24,104.125,104.18,820998931.0
2006-09-22 21:00:00,104.15,104.205,104.089,104.19,716848045.0
2006-09-22 21:15:00,104.195,104.218,104.16,104.16,803219427.0
2006-09-22 21:30:00,104.16,104.255,104.1,104.233,979469567.0
2006-09-22 21:45:00,104.24,104.255,104.203,104.24,628859637.0
2006-09-22 22:00:00,104.2,104.27,104.19,104.26,881164486.0
2006-09-22 22:15:00,104.245,104.305,104.185,104.265,857499046.0
2006-09-22 22:30:00,104.27,104.285,104.225,104.27,544011337.0
2006-09-22 22:45:00,104.265,104.27,104.19,104.23,1105917174.0
2006-09-24 23:00:00,104.24,104.24,104.145,104.15,437000041.0
2006-09-24 23:15:00,104.16,104.176,104.157,104.157,41079807.0
2006-09-24 23:30:00,104.165,104.19,104.165,104.168,40104197.0
2006-09-24 23:45:00,104.18,104.18,104.096,104.18,513696900.0
2006-09-25 00:00:00,104.172,104.189,104.15,104.177,609836400.0
2006-09-25 00:15:00,104.185,104.235,104.178,104.19,743734160.0
2006-09-25 00:30:00,104.182,104.209,104.166,104.195,549125005.0
2006-09-25 00:45:00,104.2,104.235,104.167,104.21,668845976.0
2006-09-25 01:00:00,104.2,104.205,104.143,104.2,873751786.0
2006-09-25 01:15:00,104.197,104.255,104.175,104.202,766973551.0
2006-09-25 01:30:00,104.203,104.24,104.147,104.23,784292912.0
2006-09-25 01:45:00,104.22,104.29,104.203,104.225,976349685.0
2006-09-25 02:00:00,104.225,104.385,104.225,104.37,1000293933.0
2006-09-25 02:15:00,104.38,104.395,104.292,104.303,859777476.0
2006-09-25 02:30:00,104.31,104.36,104.27,104.307,1125393501.0
2006-09-25 02:45:00,104.31,104.315,104.135,104.193,948820665.0
2006-09-25 03:00:00,104.19,104.265,104.1,104.17,852015897.0
2006-09-25 03:15:00,104.165,104.17,104.067,104.13,939123660.0
2006-09-25 03:30:00,104.13,104.165,104.097,104.135,941770213.0
2006-09-25 03:45:00,104.127,104.142,104.03,104.062,1020862865.0
2006-09-25 04:00:00,104.07,104.108,103.974,104.105,982086963.0
2006-09-25 04:15:00,104.115,104.185,104.11,104.15,929644945.0
2006-09-25 04:30:00,104.145,104.21,104.14,104.185,956382494.0
2006-09-25 04:45:00,104.19,104.19,104.083,104.133,719940199.0
2006-09-25 05:00:00,104.14,104.16,104.067,104.155,1180952908.0
2006-09-25 05:15:00,104.148,104.17,104.079,104.14,462057139.0
2006-09-25 05:30:00,104.135,104.16,104.103,104.135,1002890555.0
2006-09-25 05:45:00,104.14,104.168,104.1,104.14,845209008.0
2006-09-25 06:00:00,104.14,104.143,104.027,104.11,1023397882.0
2006-09-25 06:15:00,104.103,104.117,104.04,104.07,1036026092.0
2006-09-25 06:30:00,104.07,104.08,104.002,104.055,1139646495.0
2006-09-25 06:45:00,104.05,104.105,103.995,104.08,836684767.0
2006-09-25 07:00:00,104.06,104.12,104.06,104.083,883510355.0
2006-09-25 07:15:00,104.1,104.156,104.04,104.125,980961531.0
2006-09-25 07:30:00,104.125,104.151,104.09,104.095,1130519754.0
2006-09-25 07:45:00,104.1,104.115,104.03,104.07,1281025364.0
2006-09-25 08:00:00,104.05,104.085,103.982,104.085,1407960053.0
2006-09-25 08:15:00,104.093,104.163,104.08,104.137,1097599731.0
2006-09-25 08:30:00,104.125,104.144,104.002,104.095,1165174885.0
2006-09-25 08:45:00,104.095,104.134,104.035,104.075,1071959787.0
2006-09-25 09:00:00,104.075,104.075,103.983,104.06,1320361014.0
2006-09-25 09:15:00,104.06,104.11,103.985,104.013,1300140044.0
2006-09-25 09:30:00,104.007,104.03,103.922,104.015,1087744593.0
2006-09-25 09:45:00,104.025,104.116,103.999,104.102,1502266966.0
2006-09-25 10:00:00,104.085,104.2,104.06,104.142,1374692963.0
2006-09-25 10:15:00,104.145,104.175,104.105,104.145,950516112.0
2006-09-25 10:30:00,104.127,104.215,104.125,104.205,1068971553.0
2006-09-25 10:45:00,104.22,104.25,104.15,104.222,1315933252.0
2006-09-25 11:00:00,104.23,104.323,104.212,104.307,1424208710.0
2006-09-25 11:15:00,104.31,104.405,104.27,104.38,1128145374.0
2006-09-25 11:30:00,104.385,104.4,104.29,104.29,758849804.0
2006-09-25 11:45:00,104.31,104.44,104.275,104.37,889488132.0
2006-09-25 12:00:00,104.38,104.445,104.34,104.425,879451221.0
2006-09-25 12:15:00,104.43,104.482,104.335,104.463,1099360198.0
2006-09-25 12:30:00,104.463,104.47,104.363,104.388,897110460.0
2006-09-25 12:45:00,104.387,104.425,104.27,104.325,1371139623.0
2006-09-25 13:00:00,104.33,104.36,104.272,104.345,1062912684.0
2006-09-25 13:15:00,104.34,104.35,104.24,104.25,673481406.0
2006-09-25 13:30:00,104.262,104.32,104.239,104.315,1165647516.0
2006-09-25 13:45:00,104.305,104.435,104.268,104.37,851928402.0
2006-09-25 14:00:00,104.365,104.377,104.253,104.31,1179707723.0
2006-09-25 14:15:00,104.325,104.33,104.232,104.29,1316534747.0
2006-09-25 14:30:00,104.295,104.354,104.26,104.325,949953925.0
2006-09-25 14:45:00,104.315,104.355,104.275,104.33,1079738657.0
2006-09-25 15:00:00,104.333,104.38,104.26,104.32,1360381646.0
2006-09-25 15:15:00,104.317,104.393,104.293,104.345,1185378498.0
2006-09-25 15:30:00,104.34,104.571,104.332,104.525,1270948927.0
2006-09-25 15:45:00,104.525,104.6,104.345,104.385,1293326194.0
2006-09-25 16:00:00,104.385,104.535,104.36,104.46,1376860719.0
2006-09-25 16:15:00,104.455,104.48,104.285,104.345,1249259217.0
2006-09-25 16:30:00,104.348,104.43,104.3,104.315,1333902762.0
2006-09-25 16:45:00,104.32,104.41,104.24,104.31,978046650.0
2006-09-25 17:00:00,104.305,104.345,104.168,104.177,1050422284.0
2006-09-25 17:15:00,104.175,104.28,104.135,104.185,1306003196.0
2006-09-25 17:30:00,104.19,104.26,104.164,104.25,931822899.0
2006-09-25 17:45:00,104.245,104.308,104.189,104.245,1010856198.0
2006-09-25 18:00:00,104.255,104.3,104.2,104.27,942264752.0
2006-09-25 18:15:00,104.27,104.289,104.208,104.28,887173493.0
2006-09-25 18:30:00,104.275,104.3,104.212,104.27,1247399569.0
2006-09-25 18:45:00,104.285,104.306,104.198,104.303,1845939904.0
2006-09-25 19:00:00,104.303,104.334,104.255,104.325,1269342813.0
2006-09-25 19:15:00,104.33,104.39,104.297,104.37,1754892052.0
2006-09-25 19:30:00,104.365,104.43,104.297,104.385,2236270415.0
2006-09-25 19:45:00,104.39,104.501,104.38,104.435,1473550779.0
2006-09-25 20:00:00,104.423,104.529,104.388,104.44,2538472993.0
2006-09-25 20:15:00,104.44,104.44,104.315,104.35,1054207087.0
2006-09-25 20:30:00,104.35,104.355,104.26,104.28,1149337702.0
2006-09-25 20:45:00,104.275,104.315,104.198,104.275,2361603482.0
2006-09-25 21:00:00,104.265,104.338,104.235,104.33,764814751.0
2006-09-25 21:15:00,104.325,104.367,104.255,104.295,908194103.0
2006-09-25 21:30:00,104.3,104.335,104.278,104.323,951631884.0
2006-09-25 21:45:00,104.33,104.34,104.235,104.315,1100848431.0
2006-09-25 22:00:00,104.307,104.34,104.23,104.255,1027191817.0
2006-09-25 22:15:00,104.26,104.31,104.245,104.245,1039271537.0
2006-09-25 22:30:00,104.282,104.365,104.23,104.31,918966031.0
2006-09-25 22:45:00,104.3,104.38,104.275,104.363,1439735342.0
2006-09-25 23:00:00,104.353,104.38,104.313,104.33,693572373.0
2006-09-25 23:15:00,104.34,104.35,104.275,104.313,769199546.0
2006-09-25 23:30:00,104.32,104.338,104.255,104.29,1084898476.0
2006-09-25 23:45:00,104.29,104.318,104.237,104.293,635409728.0
2006-09-26 00:00:00,104.3,104.31,104.208,104.3,669757810.0
2006-09-26 00:15:00,104.295,104.295,104.205,104.26,932673296.0
2006-09-26 00:30:00,104.26,104.273,104.233,104.233,1035707477.0
2006-09-26 00:45:00,104.24,104.26,104.205,104.212,933754949.0
2006-09-26 01:00:00,104.22,104.31,104.153,104.263,1125035490.0
2006-09-26 01:15:00,104.265,104.3,104.18,104.21,920702185.0
2006-09-26 01:30:00,104.225,104.23,104.125,104.14,1183888609.0
2006-09-26 01:45:00,104.14,104.255,104.097,104.203,1067446973.0
2006-09-26 02:00:00,104.203,104.279,104.16,104.26,1075316963.0
2006-09-26 02:15:00,104.26,104.287,104.22,104.255,1226384167.0
2006-09-26 02:30:00,104.26,104.267,104.202,104.265,877116901.0
2006-09-26 02:45:00,104.263,104.263,104.108,104.19,1268327710.0
2006-09-26 03:00:00,104.182,104.19,104.065,104.16,1058499134.0
2006-09-26 03:15:00,104.153,104.17,104.077,104.12,1210775701.0
2006-09-26 03:30:00,104.13,104.183,104.13,104.175,900896674.0
2006-09-26 03:45:00,104.19,104.21,104.115,104.15,809670524.0
2006-09-26 04:00:00,104.143,104.175,104.095,104.16,816215807.0
2006-09-26 04:15:00,104.16,104.18,104.115,104.18,1000070936.0
2006-09-26 04:30:00,104.173,104.221,104.165,104.2,816477774.0
2006-09-26 04:45:00,104.19,104.245,104.153,104.223,693801092.0
2006-09-26 05:00:00,104.233,104.327,104.224,104.29,1427281492.0
2006-09-26 05:15:00,104.3,104.4,104.253,104.392,900846509.0
2006-09-26 05:30:00,104.345,104.414,104.295,104.34,1036941900.0
2006-09-26 05:45:00,104.305,104.365,104.295,104.327,1059959055.0
2006-09-26 06:00:00,104.335,104.41,104.284,104.39,1021822855.0
2006-09-26 06:15:00,104.383,104.44,104.382,104.4,1035925366.0
2006-09-26 06:30:00,104.395,104.426,104.34,104.355,923235706.0
2006-09-26 06:45:00,104.36,104.379,104.328,104.345,767975787.0
2006-09-26 07:00:00,104.345,104.385,104.315,104.355,2289924778.0
2006-09-26 07:15:00,104.36,104.38,104.306,104.38,1134126950.0
2006-09-26 07:30:00,104.38,104.389,104.295,104.35,1008838056.0
2006-09-26 07:45:00,104.35,104.403,104.325,104.363,2478595171.0
2006-09-26 08:00:00,104.375,104.447,104.306,104.34,1793284201.0
2006-09-26 08:15:00,104.345,104.48,104.25,104.425,2218158507.0
2006-09-26 08:30:00,104.43,104.543,104.403,104.46,1755052115.0
2006-09-26 08:45:00,104.445,104.53,104.429,104.433,1261383088.0
2006-09-26 09:00:00,104.463,104.533,104.362,104.495,1806275900.0
2006-09-26 09:15:00,104.5,104.5,104.41,104.485,1273515234.0
2006-09-26 09:30:00,104.49,104.49,104.338,104.42,868283680.0
2006-09-26 09:45:00,104.42,104.475,104.383,104.475,931300494.0
2006-09-26 10:00:00,104.465,104.55,104.375,104.535,1033263617.0
2006-09-26 10:15:00,104.53,104.545,104.33,104.37,986728631.0
2006-09-26 10:30:00,104.365,104.425,104.295,104.325,1310972036.0
2006-09-26 10:45:00,104.357,104.515,104.31,104.465,1066424915.0
2006-09-26 11:00:00,104.43,104.465,104.325,104.4,967835597.0
2006-09-26 11:15:00,104.395,104.4,104.295,104.333,1335948225.0
2006-09-26 11:30:00,104.33,104.435,104.285,104.375,1250278578.0
2006-09-26 11:45:00,104.35,104.415,104.3,104.365,1364898946.0
2006-09-26 12:00:00,104.365,104.395,104.224,104.265,1265453971.0
2006-09-26 12:15:00,104.265,104.307,104.218,104.26,1275805145.0
2006-09-26 12:30:00,104.255,104.33,104.22,104.247,1223462739.0
2006-09-26 12:45:00,104.25,104.285,104.195,104.283,1336939299.0
2006-09-26 13:00:00,104.28,104.435,104.25,104.335,1067242888.0
2006-09-26 13:15:00,104.345,104.44,104.323,104.395,946063124.0
2006-09-26 13:30:00,104.39,104.475,104.32,104.395,1313771674.0
2006-09-26 13:45:00,104.39,104.458,104.33,104.455,1171509767.0
2006-09-26 14:00:00,104.46,104.548,104.412,104.455,885001686.0
2006-09-26 14:15:00,104.425,104.508,104.37,104.462,1206004407.0
2006-09-26 14:30:00,104.45,104.6,104.438,104.59,737403097.0
2006-09-26 14:45:00,104.595,104.61,104.512,104.57,1082085101.0
2006-09-26 15:00:00,104.565,104.595,104.45,104.497,1374428588.0
2006-09-26 15:15:00,104.498,104.555,104.428,104.513,886173097.0
2006-09-26 15:30:00,104.513,104.57,104.45,104.48,1093049398.0
2006-09-26 15:45:00,104.44,104.471,104.355,104.41,950074381.0
2006-09-26 16:00:00,104.4,104.62,104.352,104.62,917951930.0
2006-09-26 16:15:00,104.61,104.635,104.508,104.615,770546134.0
2006-09-26 16:30:00,104.61,104.73,104.567,104.68,1102415563.0
2006-09-26 16:45:00,104.687,104.84,104.687,104.76,1466187154.0
2006-09-26 17:00:00,104.752,104.86,104.715,104.85,1308971742.0
2006-09-26 17:15:00,104.855,104.893,104.795,104.837,1070944429.0
2006-09-26 17:30:00,104.855,104.882,104.805,104.825,975632586.0
2006-09-26 17:45:00,104.822,104.925,104.78,104.925,1379340428.0
2006-09-26 18:00:00,104.942,104.985,104.832,104.955,1461967565.0
2006-09-26 18:15:00,104.955,104.977,104.816,104.977,1164563944.0
2006-09-26 18:30:00,104.983,105.005,104.843,104.985,1372216997.0
2006-09-26 18:45:00,104.98,105.075,104.825,105.045,1324062323.0
2006-09-26 19:00:00,105.045,105.09,105.017,105.085,1060349745.0
2006-09-26 19:15:00,105.085,105.086,104.986,105.065,1144691400.0
2006-09-26 19:30:00,105.057,105.09,105.005,105.053,1277021805.0
2006-09-26 19:45:00,105.055,105.122,105.033,105.11,1403976383.0
2006-09-26 20:00:00,105.12,105.145,105.038,105.1,1097834327.0
2006-09-26 20:15:00,105.095,105.185,105.055,105.105,1086405096.0
2006-09-26 20:30:00,105.105,105.16,104.99,105.03,945464003.0
2006-09-26 20:45:00,104.993,105.15,104.975,105.15,878531202.0
2006-09-26 21:00:00,105.15,105.155,105.061,105.125,793742518.0
2006-09-26 21:15:00,105.125,105.253,105.053,105.25,1143697773.0
2006-09-26 21:30:00,105.25,105.265,105.16,105.203,1175427744.0
2006-09-26 21:45:00,105.21,105.24,105.103,105.11,1004694815.0
2006-09-26 22:00:00,105.11,105.187,105.1,105.14,859486946.0
2006-09-26 22:15:00,105.135,105.173,105.06,105.115,1008976037.0
2006-09-26 22:30:00,105.12,105.13,105.03,105.078,585540673.0
2006-09-26 22:45:00,105.075,105.125,105.035,105.04,1316927042.0
2006-09-26 23:00:00,105.043,105.14,104.953,105.14,817477938.0
2006-09-26 23:15:00,105.135,105.157,105.09,105.105,945047110.0
2006-09-26 23:30:00,105.11,105.155,105.08,105.105,886000555.0
2006-09-26 23:45:00,105.105,105.15,105.067,105.11,967596332.0
2006-09-27 00:00:00,105.102,105.166,105.061,105.127,978253094.0
2006-09-27 00:15:00,105.135,105.18,105.1,105.135,1022612529.0
2006-09-27 00:30:00,105.135,105.229,105.11,105.215,941643887.0
2006-09-27 00:45:00,105.22,105.22,105.133,105.19,866295724.0
2006-09-27 01:00:00,105.183,105.198,105.04,105.07,956997449.0
2006-09-27 01:15:00,105.067,105.08,104.94,105.03,1213607978.0
2006-09-27 01:30:00,105.023,105.055,104.985,105.04,819474059.0
2006-09-27 01:45:00,105.03,105.077,104.983,105.005,996629464.0
2006-09-27 02:00:00,105.005,105.065,104.933,105.01,992521874.0
2006-09-27 02:15:00,105.02,105.085,104.98,105.063,803108187.0
2006-09-27 02:30:00,105.07,105.105,105.03,105.105,1143498605.0
2006-09-27 02:45:00,105.11,105.136,104.94,104.983,964077705.0
2006-09-27 03:00:00,104.98,105.08,104.93,105.07,862324071.0
2006-09-27 03:15:00,105.075,105.075,104.935,104.98,927142784.0
2006-09-27 03:30:00,104.98,105.005,104.903,104.945,991582376.0
2006-09-27 03:45:00,104.937,105.029,104.91,104.942,1060936913.0
2006-09-27 04:00:00,104.95,105.01,104.897,104.993,1225506932.0
2006-09-27 04:15:00,104.995,105.05,104.975,105.0,957041559.0
2006-09-27 04:30:00,105.015,105.025,104.955,104.985,1003828703.0
2006-09-27 04:45:00,104.99,104.993,104.883,104.903,776979013.0
2006-09-27 05:00:00,104.92,104.98,104.891,104.955,1342699711.0
2006-09-27 05:15:00,104.948,104.985,104.89,104.97,587984005.0
2006-09-27 05:30:00,104.965,104.984,104.868,104.905,1003581524.0
2006-09-27 05:45:00,104.91,104.97,104.875,104.95,830708643.0
2006-09-27 06:00:00,104.95,104.993,104.925,104.94,994979478.0
2006-09-27 06:15:00,104.933,105.028,104.933,105.0,1138925451.0
2006-09-27 06:30:00,105.0,105.045,104.965,105.005,1129599515.0
2006-09-27 06:45:00,105.01,105.02,104.937,105.01,940336760.0
2006-09-27 07:00:00,105.01,105.01,104.94,104.963,752235164.0
2006-09-27 07:15:00,104.98,105.005,104.9,104.965,877942993.0
2006-09-27 07:30:00,104.965,104.995,104.9,104.935,1031034236.0
2006-09-27 07:45:00,104.94,104.94,104.86,104.94,1061087796.0
2006-09-27 08:00:00,104.92,104.965,104.84,104.875,1293729501.0
2006-09-27 08:15:00,104.873,104.937,104.767,104.807,1293740024.0
2006-09-27 08:30:00,104.785,104.86,104.75,104.815,1166947629.0
2006-09-27 08:45:00,104.815,104.9,104.765,104.875,1065762723.0
2006-09-27 09:00:00,104.875,104.935,104.847,104.87,1320075828.0
2006-09-27 09:15:00,104.865,104.93,104.815,104.903,1395421617.0
2006-09-27 09:30:00,104.897,104.98,104.87,104.955,1128545170.0
2006-09-27 09:45:00,104.955,105.067,104.93,105.052,1456533818.0
2006-09-27 10:00:00,105.035,105.172,105.008,105.162,1384857104.0
2006-09-27 10:15:00,105.165,105.189,105.07,105.075,974800002.0
2006-09-27 10:30:00,105.057,105.145,104.99,105.055,1061960927.0
2006-09-27 10:45:00,105.03,105.03,104.903,104.952,1318286555.0
2006-09-27 11:00:00,104.96,104.99,104.908,104.957,1458841883.0
2006-09-27 11:15:00,104.96,105.075,104.89,105.0,1102555683.0
2006-09-27 11:30:00,105.005,105.108,104.905,105.07,744526227.0
2006-09-27 11:45:00,105.09,105.145,105.028,105.04,891824763.0
2006-09-27 12:00:00,105.05,105.1,105.002,105.07,905984938.0
2006-09-27 12:15:00,105.07,105.127,104.955,105.103,1071992749.0
2006-09-27 12:30:00,105.103,105.13,104.993,105.118,881305799.0
2006-09-27 12:45:00,105.107,105.135,105.035,105.095,1386305674.0
2006-09-27 13:00:00,105.1,105.165,105.075,105.165,1067901030.0
2006-09-27 13:15:00,105.16,105.18,105.08,105.08,802263744.0
2006-09-27 13:30:00,105.102,105.17,105.053,105.155,1256788464.0
2006-09-27 13:45:00,105.155,105.21,105.08,105.17,912231468.0
2006-09-27 14:00:00,105.195,105.24,105.14,105.23,1144090926.0
2006-09-27 14:15:00,105.235,105.362,105.2,105.29,1358561367.0
2006-09-27 14:30:00,105.315,105.345,105.132,105.325,953831826.0
2006-09-27 14:45:00,105.315,105.41,105.27,105.32,1094584206.0
2006-09-27 15:00:00,105.323,105.402,105.25,105.3,1308247233.0
2006-09-27 15:15:00,105.257,105.315,105.155,105.195,1198635218.0
2006-09-27 15:30:00,105.2,105.24,105.14,105.195,1304975132.0
2006-09-27 15:45:00,105.195,105.34,105.138,105.305,1244880099.0
2006-09-27 16:00:00,105.295,105.47,105.205,105.47,1378284068.0
2006-09-27 16:15:00,105.465,105.465,105.283,105.34,1248518370.0
2006-09-27 16:30:00,105.313,105.352,105.227,105.295,1306890835.0
2006-09-27 16:45:00,105.26,105.36,105.24,105.26,964866730.0
2006-09-27 17:00:00,105.215,105.28,105.165,105.247,1068524628.0
2006-09-27 17:15:00,105.245,105.32,105.195,105.275,1268926969.0
2006-09-27 17:30:00,105.27,105.346,105.237,105.3,1002619049.0
2006-09-27 17:45:00,105.295,105.404,105.265,105.385,1029123891.0
2006-09-27 18:00:00,105.395,105.44,105.329,105.4,921104458.0
2006-09-27 18:15:00,105.42,105.495,105.329,105.37,879418927.0
2006-09-27 18:30:00,105.365,105.385,105.285,105.35,1344375237.0
2006-09-27 18:45:00,105.385,105.463,105.337,105.383,1723758653.0
2006-09-27 19:00:00,105.383,105.49,105.37,105.455,1251626823.0
2006-09-27 19:15:00,105.46,105.492,105.403,105.44,1798311416.0
2006-09-27 19:30:00,105.435,105.489,105.347,105.375,2193482447.0
2006-09-27 19:45:00,105.37,105.545,105.325,105.545,1808304022.0
2006-09-27 20:00:00,105.523,105.54,105.438,105.49,2515589156.0
2006-09-27 20:15:00,105.51,105.585,105.465,105.56,1185926186.0
2006-09-27 20:30:00,105.56,105.86,105.49,105.81,1095187720.0
2006-09-27 20:45:00,105.805,105.9,105.718,105.785,2431845013.0
2006-09-27 21:00:00,105.785,105.805,105.708,105.76,763177918.0
2006-09-27 21:15:00,105.755,105.765,105.675,105.705,921103844.0
2006-09-27 21:30:00,105.71,105.73,105.64,105.693,1029752643.0
2006-09-27 21:45:00,105.7,105.702,105.619,105.695,1043656705.0
2006-09-27 22:00:00,105.687,105.7,105.61,105.665,1086435517.0
2006-09-27 22:15:00,105.67,105.705,105.614,105.635,969341613.0
2006-09-27 22:30:00,105.672,105.72,105.62,105.655,883912984.0
2006-09-27 22:45:00,105.645,105.725,105.615,105.648,1416784889.0
2006-09-27 23:00:00,105.633,105.72,105.57,105.67,827778808.0
2006-09-27 23:15:00,105.68,105.745,105.64,105.713,867185667.0
2006-09-27 23:30:00,105.72,105.74,105.605,105.67,992978645.0
2006-09-27 23:45:00,105.67,105.675,105.558,105.613,724907123.0
2006-09-28 00:00:00,105.63,105.66,105.54,105.62,803401301.0
2006-09-28 00:15:00,105.615,105.635,105.56,105.56,676551849.0
2006-09-28 00:30:00,105.56,105.615,105.505,105.563,1194311790.0
2006-09-28 00:45:00,105.56,105.628,105.53,105.602,1043799390.0
2006-09-28 01:00:00,105.61,105.635,105.543,105.603,1276963317.0
2006-09-28 01:15:00,105.605,105.635,105.536,105.58,811391289.0
2006-09-28 01:30:00,105.575,105.627,105.558,105.575,1198685474.0
2006-09-28 01:45:00,105.58,105.654,105.556,105.573,1062293168.0
2006-09-28 02:00:00,105.573,105.663,105.57,105.64,923892476.0
2006-09-28 02:15:00,105.635,105.668,105.555,105.635,1236510232.0
2006-09-28 02:30:00,105.64,105.64,105.525,105.585,949784548.0
2006-09-28 02:45:00,105.583,105.665,105.549,105.64,1210432901.0
2006-09-28 03:00:00,105.602,105.635,105.555,105.61,1032676793.0
2006-09-28 03:15:00,105.603,105.62,105.575,105.62,1124474876.0
2006-09-28 03:30:00,105.62,105.673,105.603,105.655,880158515.0
2006-09-28 03:45:00,105.66,105.71,105.605,105.71,868699613.0
2006-09-28 04:00:00,105.703,105.715,105.647,105.7,916237800.0
2006-09-28 04:15:00,105.7,105.735,105.655,105.71,1134702419.0
2006-09-28 04:30:00,105.703,105.715,105.625,105.67,881908173.0
2006-09-28 04:45:00,105.65,105.681,105.583,105.673,832367286.0
2006-09-28 05:00:00,105.683,105.713,105.63,105.68,1459902899.0
2006-09-28 05:15:00,105.69,105.705,105.64,105.682,896452973.0
2006-09-28 05:30:00,105.645,105.716,105.645,105.67,812860593.0
2006-09-28 05:45:00,105.675,105.708,105.64,105.657,1071406992.0
2006-09-28 06:00:00,105.665,105.685,105.595,105.66,1036482499.0
2006-09-28 06:15:00,105.653,105.655,105.605,105.64,752691913.0
2006-09-28 06:30:00,105.635,105.715,105.6,105.675,887787351.0
2006-09-28 06:45:00,105.68,105.68,105.595,105.595,785956248.0
2006-09-28 07:00:00,105.595,105.71,105.595,105.695,2435205728.0
2006-09-28 07:15:00,105.7,105.707,105.6,105.69,1112672576.0
2006-09-28 07:30:00,105.69,105.728,105.631,105.72,1202011929.0
2006-09-28 07:45:00,105.72,105.778,105.632,105.753,2622589502.0
2006-09-28 08:00:00,105.745,105.8,105.633,105.68,1766821370.0
2006-09-28 08:15:00,105.685,105.754,105.64,105.705,2185976816.0
2006-09-28 08:30:00,105.71,105.82,105.71,105.76,1807688742.0
2006-09-28 08:45:00,105.755,105.845,105.67,105.813,1269825607.0
2006-09-28 09:00:00,105.813,105.89,105.741,105.845,1712278883.0
2006-09-28 09:15:00,105.85,105.95,105.735,105.835,1334926740.0
2006-09-28 09:30:00,105.84,105.9,105.78,105.85,889145060.0
2006-09-28 09:45:00,105.85,105.865,105.722,105.745,919791813.0
2006-09-28 10:00:00,105.735,105.81,105.713,105.795,1043376128.0
2006-09-28 10:15:00,105.8,105.905,105.765,105.89,993921747.0
2006-09-28 10:30:00,105.875,105.94,105.81,105.845,1259249641.0
2006-09-28 10:45:00,105.847,105.905,105.808,105.875,1054155842.0
2006-09-28 11:00:00,105.88,105.935,105.63,105.77,968171911.0
2006-09-28 11:15:00,105.725,105.755,105.602,105.643,1302812306.0
2006-09-28 11:30:00,105.64,105.795,105.615,105.795,1144144448.0
2006-09-28 11:45:00,105.8,105.91,105.742,105.795,1377872252.0
2006-09-28 12:00:00,105.795,105.88,105.642,105.815,1241324791.0
2006-09-28 12:15:00,105.785,105.845,105.74,105.82,1272986221.0
2006-09-28 12:30:00,105.815,105.883,105.745,105.827,1204290513.0
2006-09-28 12:45:00,105.83,105.86,105.65,105.753,1235505083.0
2006-09-28 13:00:00,105.77,105.78,105.64,105.675,1125761257.0
2006-09-28 13:15:00,105.685,105.711,105.55,105.685,932113168.0
2006-09-28 13:30:00,105.68,105.71,105.612,105.695,1362586562.0
2006-09-28 13:45:00,105.69,105.76,105.627,105.705,1150577761.0
2006-09-28 14:00:00,105.71,105.855,105.645,105.795,886409863.0
2006-09-28 14:15:00,105.795,105.965,105.78,105.792,1253996418.0
2006-09-28 14:30:00,105.783,105.98,105.625,105.95,809601872.0
2006-09-28 14:45:00,105.955,105.98,105.845,105.9,1092931374.0
2006-09-28 15:00:00,105.915,105.958,105.857,105.927,1425830080.0
2006-09-28 15:15:00,105.928,106.02,105.88,106.013,877892390.0
2006-09-28 15:30:00,106.013,106.17,105.99,106.06,1055799734.0
2006-09-28 15:45:00,106.06,106.18,106.03,106.105,958454031.0
2006-09-28 16:00:00,106.08,106.136,105.887,105.93,919380444.0
2006-09-28 16:15:00,105.92,106.16,105.92,106.035,744112955.0
2006-09-28 16:30:00,106.03,106.09,105.967,106.04,1104521145.0
2006-09-28 16:45:00,106.047,106.095,105.96,106.0,1483089876.0
2006-09-28 17:00:00,106.022,106.08,105.955,106.02,1259726991.0
2006-09-28 17:15:00,106.025,106.061,105.93,105.987,1025011003.0
2006-09-28 17:30:00,106.005,106.1,105.955,106.025,1003322558.0
2006-09-28 17:45:00,106.022,106.16,106.022,106.035,1417818591.0
2006-09-28 18:00:00,106.062,106.137,106.005,106.075,1367931160.0
2006-09-28 18:15:00,106.065,106.1,105.99,106.087,1171442505.0
2006-09-28 18:30:00,106.093,106.12,106.006,106.065,1354536540.0
2006-09-28 18:45:00,106.07,106.2,106.003,106.125,1329416029.0
2006-09-28 19:00:00,106.125,106.27,106.12,106.245,1014251565.0
2006-09-28 19:15:00,106.245,106.284,106.146,106.205,1168194695.0
2006-09-28 19:30:00,106.207,106.207,106.107,106.123,1210851368.0
2006-09-28 19:45:00,106.125,106.16,106.065,106.1,1194292906.0
2006-09-28 20:00:00,106.11,106.14,106.055,106.1,1024304392.0
2006-09-28 20:15:00,106.095,106.222,106.062,106.155,966054220.0
2006-09-28 20:30:00,106.155,106.167,105.977,106.06,992729409.0
2006-09-28 20:45:00,106.075,106.15,106.005,106.13,945695065.0
2006-09-28 21:00:00,106.13,106.145,105.981,106.07,939833565.0
2006-09-28 21:15:00,106.065,106.12,106.015,106.09,1093812036.0
2006-09-28 21:30:00,106.05,106.08,105.97,105.983,1126702139.0
2006-09-28 21:45:00,106.0,106.025,105.909,106.01,939096750.0
2006-09-28 22:00:00,106.01,106.01,105.928,105.95,856860193.0
2006-09-28 22:15:00,105.945,106.01,105.918,105.945,859864546.0
2006-09-28 22:30:00,105.95,106.01,105.915,105.978,688542951.0
2006-09-28 22:45:00,105.985,106.014,105.929,105.96,1272169226.0
2006-09-28 23:00:00,105.963,106.025,105.935,105.99,831256492.0
2006-09-28 23:15:00,105.985,105.985,105.867,105.945,1017948864.0
2006-09-28 23:30:00,105.95,106.007,105.895,105.935,948474480.0
2006-09-28 23:45:00,105.933,106.015,105.913,105.96,1229559483.0
2006-09-29 00:00:00,105.952,106.01,105.892,105.927,1003942896.0
2006-09-29 00:15:00,105.933,105.96,105.885,105.93,909126363.0
2006-09-29 00:30:00,105.93,105.965,105.885,105.965,797949573.0
2006-09-29 00:45:00,105.97,105.99,105.904,105.93,882292317.0
2006-09-29 01:00:00,105.923,106.088,105.867,106.07,910528634.0
2006-09-29 01:15:00,106.035,106.1,105.969,105.99,1191015113.0
2006-09-29 01:30:00,105.983,106.15,105.97,106.08,886668644.0
2006-09-29 01:45:00,106.08,106.13,105.955,105.963,845816437.0
2006-09-29 02:00:00,105.96,106.08,105.96,106.015,1255329284.0
2006-09-29 02:15:00,106.008,106.063,105.98,106.05,679419646.0
2006-09-29 02:30:00,106.045,106.09,106.018,106.045,876816621.0
2006-09-29 02:45:00,106.05,106.08,105.785,105.82,798857248.0
2006-09-29 03:00:00,105.8,105.828,105.657,105.82,1048379712.0
2006-09-29 03:15:00,105.813,105.845,105.69,105.77,1099770411.0
2006-09-29 03:30:00,105.77,105.94,105.74,105.895,1077776811.0
2006-09-29 03:45:00,105.9,106.003,105.88,105.97,924610363.0
2006-09-29 04:00:00,105.97,106.03,105.935,105.943,955789748.0
2006-09-29 04:15:00,105.943,105.965,105.88,105.945,476746149.0
2006-09-29 04:30:00,105.945,105.96,105.857,105.945,903702811.0
2006-09-29 04:45:00,105.95,105.976,105.87,105.92,960787043.0
2006-09-29 05:00:00,105.91,105.975,105.81,105.88,1271617438.0
2006-09-29 05:15:00,105.883,105.93,105.845,105.917,1165474578.0
2006-09-29 05:30:00,105.915,105.938,105.859,105.865,1164138042.0
2006-09-29 05:45:00,105.905,105.91,105.85,105.905,878799203.0
2006-09-29 06:00:00,105.905,105.934,105.86,105.9,1139864746.0
2006-09-29 06:15:00,105.895,105.905,105.82,105.853,1381951141.0
2006-09-29 06:30:00,105.847,105.89,105.82,105.875,1156676830.0
2006-09-29 06:45:00,105.875,105.915,105.855,105.892,1368177368.0
2006-09-29 07:00:00,105.875,105.915,105.831,105.882,1314075712.0
2006-09-29 07:15:00,105.885,105.955,105.885,105.935,1022335837.0
2006-09-29 07:30:00,105.927,105.96,105.892,105.945,938643584.0
2006-09-29 07:45:00,105.94,105.97,105.905,105.932,1197197504.0
2006-09-29 08:00:00,105.94,105.983,105.877,105.977,1449637905.0
2006-09-29 08:15:00,105.98,106.043,105.94,106.04,1066027438.0
2006-09-29 08:30:00,106.045,106.045,105.975,106.03,709713802.0
2006-09-29 08:45:00,106.01,106.095,105.965,106.01,972752571.0
2006-09-29 09:00:00,106.02,106.09,105.975,106.06,961907461.0
2006-09-29 09:15:00,106.06,106.11,105.955,106.023,1048322381.0
2006-09-29 09:30:00,106.023,106.023,105.735,105.748,884116297.0
2006-09-29 09:45:00,105.747,105.926,105.747,105.855,1417672744.0
2006-09-29 10:00:00,105.88,105.892,105.749,105.795,1101883493.0
2006-09-29 10:15:00,105.79,105.89,105.755,105.793,813641200.0
2006-09-29 10:30:00,105.802,105.875,105.752,105.845,1269520603.0
2006-09-29 10:45:00,105.845,105.975,105.775,105.97,895958390.0
2006-09-29 11:00:00,105.985,105.985,105.805,105.91,1118084059.0
2006-09-29 11:15:00,105.935,105.951,105.865,105.91,1350322060.0
2006-09-29 11:30:00,105.895,105.92,105.75,105.825,848752404.0
2006-09-29 11:45:00,105.815,105.875,105.775,105.78,1117285965.0
2006-09-29 12:00:00,105.763,105.85,105.73,105.81,1339651531.0
2006-09-29 12:15:00,105.827,105.85,105.703,105.755,1125630152.0
2006-09-29 12:30:00,105.75,105.795,105.54,105.795,1274924302.0
2006-09-29 12:45:00,105.785,105.96,105.775,105.845,1236817494.0
2006-09-29 13:00:00,105.865,105.902,105.688,105.69,1363374529.0
2006-09-29 13:15:00,105.685,105.77,105.58,105.62,1186918566.0
2006-09-29 13:30:00,105.593,105.655,105.525,105.575,1304012129.0
2006-09-29 13:45:00,105.58,105.66,105.545,105.63,943103482.0
2006-09-29 14:00:00,105.635,105.672,105.555,105.577,1042255307.0
2006-09-29 14:15:00,105.575,105.63,105.47,105.485,1290085293.0
2006-09-29 14:30:00,105.48,105.687,105.418,105.58,1011303749.0
2006-09-29 14:45:00,105.575,105.645,105.475,105.565,1054500638.0
2006-09-29 15:00:00,105.575,105.595,105.408,105.45,935074481.0
2006-09-29 15:15:00,105.46,105.545,105.408,105.47,896329487.0
2006-09-29 15:30:00,105.445,105.545,105.41,105.5,1299002118.0
2006-09-29 15:45:00,105.505,105.555,105.371,105.443,1734891031.0
2006-09-29 16:00:00,105.443,105.625,105.423,105.535,1308984959.0
2006-09-29 16:15:00,105.54,105.57,105.452,105.53,1798374958.0
2006-09-29 16:30:00,105.525,105.765,105.47,105.695,2180814339.0
2006-09-29 16:45:00,105.69,105.835,105.625,105.835,1757395016.0
2006-09-29 17:00:00,105.813,105.84,105.685,105.83,2606131699.0
2006-09-29 17:15:00,105.82,105.84,105.62,105.72,1217247436.0
2006-09-29 17:30:00,105.73,105.833,105.66,105.76,1104491934.0
2006-09-29 17:45:00,105.785,105.82,105.72,105.775,2348562195.0
2006-09-29 18:00:00,105.775,105.843,105.7,105.75,773649481.0
2006-09-29 18:15:00,105.745,105.81,105.685,105.715,982540287.0
2006-09-29 18:30:00,105.72,105.77,105.665,105.723,951716379.0
2006-09-29 18:45:00,105.73,105.74,105.6,105.625,1017527584.0
2006-09-29 19:00:00,105.637,105.698,105.49,105.605,1063134366.0
2006-09-29 19:15:00,105.61,105.61,105.43,105.485,969768184.0
2006-09-29 19:30:00,105.512,105.59,105.456,105.54,901880962.0
2006-09-29 19:45:00,105.53,105.673,105.522,105.673,1461161503.0
2006-09-29 20:00:00,105.663,105.663,105.463,105.52,811196539.0
2006-09-29 20:15:00,105.53,105.603,105.5,105.553,891688456.0
2006-09-29 20:30:00,105.56,105.65,105.535,105.63,1081740882.0
2006-09-29 20:45:00,105.63,105.656,105.53,105.593,916919378.0
2006-09-29 21:00:00,105.6,105.625,105.532,105.61,902681543.0
2006-09-29 21:15:00,105.565,105.662,105.565,105.64,904868404.0
2006-09-29 21:30:00,105.66,105.67,105.6,105.633,1065857144.0
2006-09-29 21:45:00,105.63,105.717,105.63,105.632,878128504.0
2006-09-29 22:00:00,105.64,105.73,105.6,105.703,1212890132.0
2006-09-29 22:15:00,105.705,105.74,105.605,105.64,943523590.0
2006-09-29 22:30:00,105.635,105.68,105.61,105.665,1004167567.0
2006-09-29 22:45:00,105.67,105.725,105.63,105.633,845651744.0
2006-10-01 23:00:00,105.635,105.665,105.6,105.655,579564088.0
2006-10-01 23:15:00,105.648,105.648,105.545,105.58,656371507.0
2006-10-01 23:30:00,105.578,105.625,105.56,105.595,669706226.0
2006-10-01 23:45:00,105.6,105.665,105.598,105.63,541044512.0
2006-10-02 00:00:00,105.63,105.63,105.51,105.55,719756531.0
2006-10-02 00:15:00,105.543,105.565,105.474,105.51,1042848799.0
2006-10-02 00:30:00,105.52,105.569,105.445,105.535,971153422.0
2006-10-02 00:45:00,105.54,105.551,105.488,105.55,828258363.0
2006-10-02 01:00:00,105.543,105.605,105.5,105.6,949292705.0
2006-10-02 01:15:00,105.595,105.607,105.53,105.545,797664726.0
2006-10-02 01:30:00,105.545,105.58,105.5,105.545,1072764973.0
2006-10-02 01:45:00,105.56,105.59,105.345,105.55,1286749034.0
2006-10-02 02:00:00,105.55,105.756,105.55,105.71,1266642832.0
2006-10-02 02:15:00,105.705,105.708,105.603,105.685,1058935991.0
2006-10-02 02:30:00,105.685,105.7,105.59,105.685,926333230.0
2006-10-02 02:45:00,105.69,105.735,105.585,105.71,1024872631.0
2006-10-02 03:00:00,105.71,105.73,105.643,105.71,1040791173.0
2006-10-02 03:15:00,105.705,105.89,105.7,105.85,994219286.0
2006-10-02 03:30:00,105.84,105.925,105.801,105.813,1093245372.0
2006-10-02 03:45:00,105.82,105.87,105.783,105.84,946296901.0
2006-10-02 04:00:00,105.82,105.84,105.751,105.77,663946677.0
2006-10-02 04:15:00,105.765,105.775,105.685,105.698,898986156.0
2006-10-02 04:30:00,105.71,105.763,105.662,105.738,664356914.0
2006-10-02 04:45:00,105.755,105.755,105.655,105.695,959801104.0
2006-10-02 05:00:00,105.693,105.74,105.69,105.705,713134791.0
2006-10-02 05:15:00,105.71,105.758,105.71,105.735,890724516.0
2006-10-02 05:30:00,105.74,105.755,105.675,105.735,841326648.0
2006-10-02 05:45:00,105.733,105.751,105.68,105.74,1154695059.0
2006-10-02 06:00:00,105.732,105.745,105.695,105.725,706674077.0
2006-10-02 06:15:00,105.72,105.77,105.71,105.77,673804228.0
2006-10-02 06:30:00,105.77,105.77,105.685,105.735,745233277.0
2006-10-02 06:45:00,105.74,105.76,105.682,105.72,923483814.0
2006-10-02 07:00:00,105.713,105.735,105.643,105.69,879683336.0
2006-10-02 07:15:00,105.69,105.695,105.633,105.69,1017617755.0
2006-10-02 07:30:00,105.683,105.735,105.655,105.71,844985482.0
2006-10-02 07:45:00,105.7,105.76,105.655,105.693,806192713.0
2006-10-02 08:00:00,105.703,105.725,105.615,105.63,1435153772.0
2006-10-02 08:15:00,105.65,105.674,105.52,105.582,901601054.0
2006-10-02 08:30:00,105.555,105.623,105.528,105.56,973422758.0
2006-10-02 08:45:00,105.555,105.59,105.48,105.547,1142133986.0
2006-10-02 09:00:00,105.555,105.575,105.45,105.475,1041355064.0
2006-10-02 09:15:00,105.468,105.52,105.42,105.51,923806277.0
2006-10-02 09:30:00,105.505,105.55,105.42,105.535,1000262744.0
2006-10-02 09:45:00,105.54,105.54,105.365,105.42,775503523.0
2006-10-02 10:00:00,105.415,105.457,105.335,105.385,2397166187.0
2006-10-02 10:15:00,105.39,105.435,105.334,105.39,1148168118.0
2006-10-02 10:30:00,105.38,105.435,105.313,105.36,1197464553.0
2006-10-02 10:45:00,105.36,105.385,105.25,105.363,2600741594.0
2006-10-02 11:00:00,105.375,105.385,105.265,105.34,1781545616.0
2006-10-02 11:15:00,105.345,105.435,105.271,105.425,2170691412.0
2006-10-02 11:30:00,105.43,105.47,105.347,105.47,1758969098.0
2006-10-02 11:45:00,105.465,105.735,105.455,105.703,1316722747.0
2006-10-02 12:00:00,105.693,105.751,105.615,105.665,1738881921.0
2006-10-02 12:15:00,105.65,105.695,105.555,105.645,1312024972.0
2006-10-02 12:30:00,105.65,105.675,105.568,105.62,890403356.0
2006-10-02 12:45:00,105.62,105.805,105.58,105.805,883543544.0
2006-10-02 13:00:00,105.825,105.83,105.665,105.725,1026277001.0
2006-10-02 13:15:00,105.73,105.752,105.52,105.52,1001092669.0
2006-10-02 13:30:00,105.525,105.59,105.425,105.535,1270803174.0
2006-10-02 13:45:00,105.547,105.59,105.475,105.515,1047954151.0
2006-10-02 14:00:00,105.52,105.555,105.385,105.43,968569100.0
2006-10-02 14:15:00,105.425,105.56,105.38,105.523,1287670779.0
2006-10-02 14:30:00,105.52,105.54,105.395,105.445,1184543483.0
2006-10-02 14:45:00,105.45,105.49,105.31,105.355,1349132001.0
2006-10-02 15:00:00,105.355,105.455,105.273,105.405,1216006412.0
2006-10-02 15:15:00,105.405,105.495,105.3,105.43,1162812044.0
2006-10-02 15:30:00,105.425,105.56,105.363,105.497,1223337651.0
2006-10-02 15:45:00,105.5,105.572,105.37,105.463,1323280740.0
2006-10-02 16:00:00,105.46,105.58,105.395,105.545,1113668654.0
2006-10-02 16:15:00,105.555,105.585,105.38,105.45,989888597.0
2006-10-02 16:30:00,105.45,105.512,105.343,105.385,1380243606.0
2006-10-02 16:45:00,105.38,105.46,105.33,105.385,1133000179.0
2006-10-02 17:00:00,105.42,105.43,105.227,105.285,899243560.0
2006-10-02 17:15:00,105.245,105.383,105.22,105.362,1273916816.0
2006-10-02 17:30:00,105.373,105.44,105.32,105.39,727319427.0
2006-10-02 17:45:00,105.395,105.53,105.355,105.5,1124791860.0
2006-10-02 18:00:00,105.505,105.52,105.422,105.427,1414680972.0
2006-10-02 18:15:00,105.428,105.485,105.34,105.383,894883820.0
2006-10-02 18:30:00,105.383,105.415,105.276,105.385,947872504.0
2006-10-02 18:45:00,105.39,105.445,105.303,105.43,957012740.0
2006-10-02 19:00:00,105.41,105.425,105.266,105.37,975595039.0
2006-10-02 19:15:00,105.36,105.439,105.305,105.355,716772361.0
2006-10-02 19:30:00,105.35,105.492,105.337,105.48,1130222905.0
2006-10-02 19:45:00,105.477,105.484,105.387,105.47,1479440701.0
2006-10-02 20:00:00,105.47,105.485,105.41,105.43,1121634977.0
2006-10-02 20:15:00,105.435,105.44,105.33,105.377,884583318.0
2006-10-02 20:30:00,105.385,105.455,105.365,105.375,962393299.0
2006-10-02 20:45:00,105.372,105.438,105.345,105.345,1221742399.0
2006-10-02 21:00:00,105.362,105.45,105.362,105.405,1341604710.0
2006-10-02 21:15:00,105.405,105.476,105.379,105.397,1047306496.0
2006-10-02 21:30:00,105.403,105.435,105.348,105.425,1347647489.0
2006-10-02 21:45:00,105.43,105.505,105.37,105.505,1230310444.0
2006-10-02 22:00:00,105.505,105.505,105.423,105.475,833284538.0
2006-10-02 22:15:00,105.465,105.49,105.37,105.435,1167700687.0
2006-10-02 22:30:00,105.437,105.453,105.37,105.453,1249643006.0
2006-10-02 22:45:00,105.45,105.495,105.373,105.42,1240261120.0
2006-10-02 23:00:00,105.43,105.44,105.285,105.43,1157670154.0
2006-10-02 23:15:00,105.43,105.48,105.378,105.475,647252603.0
2006-10-02 23:30:00,105.475,105.51,105.42,105.465,927334403.0
2006-10-02 23:45:00,105.44,105.475,105.395,105.46,962144934.0
2006-10-03 00:00:00,105.47,105.489,105.4,105.45,932724162.0
2006-10-03 00:15:00,105.445,105.455,105.355,105.41,1036759711.0
2006-10-03 00:30:00,105.41,105.43,105.344,105.393,1030010415.0
2006-10-03 00:45:00,105.38,105.453,105.38,105.45,969800091.0
2006-10-03 01:00:00,105.45,105.45,105.386,105.42,818207900.0
2006-10-03 01:15:00,105.415,105.455,105.382,105.435,920181224.0
2006-10-03 01:30:00,105.43,105.45,105.398,105.398,638761496.0
2006-10-03 01:45:00,105.405,105.43,105.344,105.36,1231147153.0
2006-10-03 02:00:00,105.36,105.435,105.32,105.435,1070068153.0
2006-10-03 02:15:00,105.418,105.484,105.41,105.47,718339341.0
2006-10-03 02:30:00,105.465,105.465,105.295,105.425,943993496.0
2006-10-03 02:45:00,105.43,105.479,105.405,105.45,755941860.0
2006-10-03 03:00:00,105.44,105.46,105.373,105.43,1014336364.0
2006-10-03 03:15:00,105.423,105.43,105.33,105.39,1049629261.0
2006-10-03 03:30:00,105.39,105.437,105.265,105.385,968471331.0
2006-10-03 03:45:00,105.39,105.485,105.37,105.48,920756874.0
2006-10-03 04:00:00,105.48,105.48,105.395,105.41,973537392.0
2006-10-03 04:15:00,105.405,105.44,105.35,105.385,1062072458.0
2006-10-03 04:30:00,105.385,105.435,105.37,105.415,962676974.0
2006-10-03 04:45:00,105.42,105.43,105.345,105.38,1253747304.0
2006-10-03 05:00:00,105.37,105.407,105.313,105.36,1056499720.0
2006-10-03 05:15:00,105.363,105.427,105.283,105.427,1241505959.0
2006-10-03 05:30:00,105.415,105.418,105.323,105.365,1192329654.0
2006-10-03 05:45:00,105.375,105.42,105.363,105.395,852057446.0
2006-10-03 06:00:00,105.395,105.44,105.362,105.43,1247798133.0
2006-10-03 06:15:00,105.425,105.44,105.375,105.413,1350306478.0
2006-10-03 06:30:00,105.407,105.43,105.329,105.405,1063134043.0
2006-10-03 06:45:00,105.405,105.435,105.395,105.412,1139861607.0
2006-10-03 07:00:00,105.395,105.425,105.345,105.392,1620517010.0
2006-10-03 07:15:00,105.395,105.455,105.372,105.43,1070790948.0
2006-10-03 07:30:00,105.427,105.451,105.378,105.415,820974369.0
2006-10-03 07:45:00,105.41,105.44,105.357,105.43,1067774601.0
2006-10-03 08:00:00,105.43,105.46,105.343,105.407,1460001669.0
2006-10-03 08:15:00,105.41,105.45,105.36,105.45,1109696493.0
2006-10-03 08:30:00,105.455,105.51,105.362,105.39,710260232.0
2006-10-03 08:45:00,105.4,105.455,105.365,105.42,980745246.0
2006-10-03 09:00:00,105.43,105.468,105.365,105.42,952447329.0
2006-10-03 09:15:00,105.415,105.42,105.25,105.293,1075865436.0
2006-10-03 09:30:00,105.293,105.295,105.128,105.168,899392852.0
2006-10-03 09:45:00,105.177,105.205,105.075,105.195,1402952115.0
2006-10-03 10:00:00,105.19,105.205,105.075,105.145,1119155877.0
2006-10-03 10:15:00,105.14,105.185,105.105,105.163,719166403.0
2006-10-03 10:30:00,105.192,105.215,105.07,105.145,1248408801.0
2006-10-03 10:45:00,105.125,105.195,105.098,105.17,904128162.0
2006-10-03 11:00:00,105.165,105.32,105.12,105.26,1137833040.0
2006-10-03 11:15:00,105.255,105.265,105.155,105.23,1382601787.0
2006-10-03 11:30:00,105.235,105.4,105.157,105.305,979433392.0
2006-10-03 11:45:00,105.315,105.335,105.233,105.31,1127919360.0
2006-10-03 12:00:00,105.313,105.325,105.22,105.24,1346544147.0
2006-10-03 12:15:00,105.237,105.29,105.195,105.235,1198466931.0
2006-10-03 12:30:00,105.24,105.295,105.195,105.255,1141868483.0
2006-10-03 12:45:00,105.255,105.285,105.185,105.215,1146636787.0
2006-10-03 13:00:00,105.215,105.325,105.173,105.29,1385325821.0
2006-10-03 13:15:00,105.275,105.31,105.16,105.22,1169035191.0
2006-10-03 13:30:00,105.213,105.25,105.12,105.165,1282907606.0
2006-10-03 13:45:00,105.17,105.205,105.09,105.11,975355866.0
2006-10-03 14:00:00,105.105,105.175,105.085,105.137,1045185610.0
2006-10-03 14:15:00,105.135,105.338,105.115,105.225,1266879136.0
2006-10-03 14:30:00,105.22,105.23,105.055,105.07,1003608134.0
2006-10-03 14:45:00,105.055,105.105,104.985,105.065,1038940727.0
2006-10-03 15:00:00,105.075,105.19,105.02,105.14,920522288.0
2006-10-03 15:15:00,105.14,105.16,105.049,105.09,734151892.0
2006-10-03 15:30:00,105.085,105.1,104.995,105.03,1291084373.0
2006-10-03 15:45:00,105.025,105.049,104.938,105.033,1779940854.0
2006-10-03 16:00:00,105.043,105.065,104.925,105.015,1280688134.0
2006-10-03 16:15:00,105.03,105.11,104.98,105.03,1692635262.0
2006-10-03 16:30:00,105.025,105.2,105.01,105.165,2207999611.0
2006-10-03 16:45:00,105.17,105.265,105.065,105.255,1764419991.0
2006-10-03 17:00:00,105.253,105.29,105.065,105.17,2614013982.0
2006-10-03 17:15:00,105.18,105.195,105.065,105.08,1183700971.0
2006-10-03 17:30:00,105.08,105.135,105.013,105.13,1141492589.0
2006-10-03 17:45:00,105.125,105.14,105.03,105.035,2442756913.0
2006-10-03 18:00:00,105.04,105.15,105.04,105.12,746825556.0
2006-10-03 18:15:00,105.115,105.13,105.03,105.055,980514899.0
2006-10-03 18:30:00,105.06,105.11,105.01,105.083,970663083.0
2006-10-03 18:45:00,105.09,105.16,105.015,105.105,987936880.0
2006-10-03 19:00:00,105.097,105.179,105.035,105.135,947417707.0
2006-10-03 19:15:00,105.14,105.186,105.075,105.075,970686749.0
2006-10-03 19:30:00,105.112,105.21,105.108,105.21,869919397.0
2006-10-03 19:45:00,105.2,105.25,105.178,105.223,1472204480.0
2006-10-03 20:00:00,105.213,105.255,105.04,105.18,745309087.0
2006-10-03 20:15:00,105.195,105.22,105.133,105.133,853619345.0
2006-10-03 20:30:00,105.15,105.175,105.095,105.12,1084300534.0
2006-10-03 20:45:00,105.12,105.161,105.073,105.093,930410660.0
2006-10-03 21:00:00,105.1,105.14,105.03,105.12,917672028.0
2006-10-03 21:15:00,105.115,105.12,105.045,105.1,648916681.0
2006-10-03 21:30:00,105.1,105.115,104.988,105.05,1323496099.0
2006-10-03 21:45:00,105.042,105.06,104.975,105.002,981789736.0
2006-10-03 22:00:00,105.01,105.045,104.966,105.003,1254685016.0
2006-10-03 22:15:00,105.005,105.037,104.945,105.02,1029385122.0
2006-10-03 22:30:00,105.005,105.065,104.965,105.025,1022176453.0
2006-10-03 22:45:00,105.02,105.058,104.992,105.023,855530790.0
2006-10-03 23:00:00,105.025,105.055,104.973,105.045,1179932029.0
2006-10-03 23:15:00,105.028,105.052,104.98,105.05,775147462.0
2006-10-03 23:30:00,105.038,105.07,104.997,105.055,775641631.0
2006-10-03 23:45:00,105.06,105.074,105.022,105.048,561052029.0
2006-10-04 00:00:00,105.05,105.08,104.995,105.04,898561781.0
2006-10-04 00:15:00,105.033,105.22,105.031,105.22,1106924404.0
2006-10-04 00:30:00,105.23,105.3,105.156,105.215,1015363369.0
2006-10-04 00:45:00,105.22,105.22,105.1,105.16,1039391943.0
2006-10-04 01:00:00,105.14,105.205,105.079,105.16,1001571254.0
2006-10-04 01:15:00,105.135,105.195,105.095,105.155,954606908.0
2006-10-04 01:30:00,105.155,105.16,105.063,105.145,1045937095.0
2006-10-04 01:45:00,105.15,105.185,105.096,105.16,1266354584.0
2006-10-04 02:00:00,105.16,105.177,105.1,105.14,1286819206.0
2006-10-04 02:15:00,105.135,105.158,105.043,105.105,967384917.0
2006-10-04 02:30:00,105.085,105.188,105.085,105.135,937335020.0
2006-10-04 02:45:00,105.14,105.18,105.047,105.09,915109034.0
2006-10-04 03:00:00,105.09,105.13,105.04,105.04,1003130742.0
2006-10-04 03:15:00,105.035,105.1,105.035,105.09,953232099.0
2006-10-04 03:30:00,105.08,105.1,104.987,105.053,1005796207.0
2006-10-04 03:45:00,105.06,105.1,105.02,105.07,966495502.0
2006-10-04 04:00:00,105.07,105.1,105.01,105.06,780735181.0
2006-10-04 04:15:00,105.055,105.084,105.017,105.07,809221126.0
2006-10-04 04:30:00,105.06,105.1,105.035,105.058,709698042.0
2006-10-04 04:45:00,105.075,105.105,105.023,105.105,1268400071.0
2006-10-04 05:00:00,105.103,105.123,105.05,105.09,755848269.0
2006-10-04 05:15:00,105.095,105.135,105.07,105.105,1023724700.0
2006-10-04 05:30:00,105.11,105.136,105.055,105.095,960620269.0
2006-10-04 05:45:00,105.093,105.136,105.062,105.12,1231468088.0
2006-10-04 06:00:00,105.112,105.145,105.073,105.112,855939844.0
2006-10-04 06:15:00,105.12,105.139,105.058,105.11,1284292094.0
2006-10-04 06:30:00,105.105,105.121,105.088,105.1,386792165.0
2006-10-04 06:45:00,105.1,105.125,105.051,105.12,829378301.0
2006-10-04 07:00:00,105.12,105.151,105.073,105.13,817815340.0
2006-10-04 07:15:00,105.14,105.14,105.075,105.1,1047267088.0
2006-10-04 07:30:00,105.093,105.1,105.019,105.075,788440570.0
2006-10-04 07:45:00,105.06,105.122,105.003,105.043,749409047.0
2006-10-04 08:00:00,105.053,105.075,104.995,105.03,1445243240.0
2006-10-04 08:15:00,105.05,105.08,104.91,104.94,845228114.0
2006-10-04 08:30:00,104.875,105.0,104.875,104.96,1003169560.0
2006-10-04 08:45:00,104.955,104.98,104.8,104.847,967655224.0
2006-10-04 09:00:00,104.855,104.927,104.802,104.91,1021093939.0
2006-10-04 09:15:00,104.903,104.95,104.635,104.8,994926627.0
2006-10-04 09:30:00,104.795,104.995,104.755,104.975,966241771.0
2006-10-04 09:45:00,104.98,105.06,104.93,105.01,740213925.0
2006-10-04 10:00:00,105.005,105.07,104.94,104.975,2342932532.0
2006-10-04 10:15:00,104.98,105.008,104.89,104.95,1087737348.0
2006-10-04 10:30:00,104.97,104.97,104.633,104.73,1216607770.0
2006-10-04 10:45:00,104.74,104.803,104.635,104.723,2536391316.0
2006-10-04 11:00:00,104.735,104.81,104.71,104.77,1705485295.0
2006-10-04 11:15:00,104.775,104.855,104.64,104.825,2272038374.0
2006-10-04 11:30:00,104.83,104.85,104.66,104.76,1665444260.0
2006-10-04 11:45:00,104.755,104.865,104.707,104.823,1139442174.0
2006-10-04 12:00:00,104.823,104.855,104.676,104.765,1736469507.0
2006-10-04 12:15:00,104.77,104.78,104.66,104.765,941343869.0
2006-10-04 12:30:00,104.77,104.78,104.69,104.78,663563321.0
2006-10-04 12:45:00,104.78,104.84,104.723,104.795,806756088.0
2006-10-04 13:00:00,104.805,104.94,104.76,104.915,1018964729.0
2006-10-04 13:15:00,104.92,104.975,104.685,104.94,1007133147.0
2006-10-04 13:30:00,104.945,104.945,104.73,104.735,1250507183.0
2006-10-04 13:45:00,104.737,104.83,104.723,104.805,1048958020.0
2006-10-04 14:00:00,104.81,104.81,104.655,104.72,972471514.0
2006-10-04 14:15:00,104.725,104.743,104.57,104.633,1292572040.0
2006-10-04 14:30:00,104.63,104.67,104.55,104.645,1180434890.0
2006-10-04 14:45:00,104.64,104.687,104.59,104.645,1378895208.0
2006-10-04 15:00:00,104.615,104.705,104.489,104.665,1161173731.0
2006-10-04 15:15:00,104.665,104.695,104.523,104.6,1174345067.0
2006-10-04 15:30:00,104.605,104.65,104.56,104.577,1216222302.0
2006-10-04 15:45:00,104.58,104.662,104.523,104.523,1332479406.0
2006-10-04 16:00:00,104.52,104.615,104.49,104.565,1118281055.0
2006-10-04 16:15:00,104.575,104.62,104.425,104.545,939263079.0
2006-10-04 16:30:00,104.56,104.625,104.49,104.605,1374441315.0
2006-10-04 16:45:00,104.6,104.665,104.545,104.615,1098879177.0
2006-10-04 17:00:00,104.62,104.625,104.488,104.545,900199736.0
2006-10-04 17:15:00,104.565,104.585,104.386,104.462,1292532350.0
2006-10-04 17:30:00,104.453,104.54,104.41,104.53,722602393.0
2006-10-04 17:45:00,104.545,104.55,104.425,104.55,1088317346.0
2006-10-04 18:00:00,104.545,104.698,104.498,104.627,1412801517.0
2006-10-04 18:15:00,104.628,104.662,104.54,104.553,899825877.0
2006-10-04 18:30:00,104.553,104.62,104.501,104.545,1079410922.0
2006-10-04 18:45:00,104.56,104.605,104.515,104.59,986251997.0
2006-10-04 19:00:00,104.59,104.73,104.563,104.69,1018116948.0
2006-10-04 19:15:00,104.68,104.74,104.61,104.665,711799496.0
2006-10-04 19:30:00,104.66,104.66,104.535,104.61,1049869030.0
2006-10-04 19:45:00,104.607,104.665,104.59,104.63,1453482213.0
2006-10-04 20:00:00,104.63,104.684,104.597,104.64,1441123810.0
2006-10-04 20:15:00,104.635,104.72,104.603,104.687,974539935.0
2006-10-04 20:30:00,104.69,104.71,104.585,104.625,953224041.0
2006-10-04 20:45:00,104.622,104.663,104.585,104.615,1652447131.0
2006-10-04 21:00:00,104.652,104.67,104.575,104.595,1339202704.0
2006-10-04 21:15:00,104.595,104.685,104.57,104.627,1121033747.0
2006-10-04 21:30:00,104.633,104.68,104.58,104.585,1395307115.0
2006-10-04 21:45:00,104.59,104.655,104.545,104.645,1250753948.0
2006-10-04 22:00:00,104.645,104.649,104.565,104.595,900956917.0
2006-10-04 22:15:00,104.585,104.615,104.483,104.565,1069979925.0
2006-10-04 22:30:00,104.567,104.645,104.533,104.613,1237500125.0
2006-10-04 22:45:00,104.61,104.64,104.543,104.56,1130134155.0
2006-10-04 23:00:00,104.57,104.639,104.529,104.56,1241583521.0
2006-10-04 23:15:00,104.535,104.57,104.475,104.555,1114475724.0
2006-10-04 23:30:00,104.555,104.609,104.51,104.575,896644252.0
2006-10-04 23:45:00,104.58,104.58,104.535,104.57,887798794.0
2006-10-05 00:00:00,104.57,104.57,104.495,104.54,822895642.0
2006-10-05 00:15:00,104.535,104.63,104.508,104.63,869602906.0
2006-10-05 00:30:00,104.63,104.638,104.53,104.563,1046634100.0
2006-10-05 00:45:00,104.57,104.625,104.555,104.59,1015361480.0
2006-10-05 01:00:00,104.59,104.73,104.55,104.7,803733962.0
2006-10-05 01:15:00,104.705,104.755,104.623,104.695,936989082.0
2006-10-05 01:30:00,104.7,104.76,104.635,104.708,720113168.0
2006-10-05 01:45:00,104.725,104.743,104.655,104.73,1298498412.0
2006-10-05 02:00:00,104.74,104.758,104.56,104.605,1303728657.0
2006-10-05 02:15:00,104.588,104.62,104.515,104.54,720323190.0
2006-10-05 02:30:00,104.535,104.635,104.515,104.615,923027878.0
2006-10-05 02:45:00,104.62,104.637,104.52,104.58,794060311.0
2006-10-05 03:00:00,104.58,104.642,104.525,104.61,1031573296.0
2006-10-05 03:15:00,104.603,104.633,104.508,104.59,1056774488.0
2006-10-05 03:30:00,104.59,104.705,104.555,104.555,944201035.0
2006-10-05 03:45:00,104.56,104.6,104.47,104.58,923026618.0
2006-10-05 04:00:00,104.58,104.6,104.525,104.55,893167693.0
2006-10-05 04:15:00,104.545,104.592,104.47,104.565,988342798.0
2006-10-05 04:30:00,104.565,104.63,104.535,104.555,1088977507.0
2006-10-05 04:45:00,104.54,104.63,104.54,104.61,1249189332.0
2006-10-05 05:00:00,104.6,104.605,104.52,104.55,1130437752.0
2006-10-05 05:15:00,104.553,104.575,104.473,104.507,1189136753.0
2006-10-05 05:30:00,104.505,104.535,104.452,104.505,1113745304.0
2006-10-05 05:45:00,104.505,104.545,104.485,104.505,821885141.0
2006-10-05 06:00:00,104.505,104.56,104.485,104.55,1256903837.0
2006-10-05 06:15:00,104.545,104.56,104.485,104.523,1407665767.0
2006-10-05 06:30:00,104.517,104.556,104.45,104.495,1098547920.0
2006-10-05 06:45:00,104.495,104.515,104.455,104.472,1229035995.0
2006-10-05 07:00:00,104.455,104.51,104.427,104.482,1609366650.0
2006-10-05 07:15:00,104.485,104.506,104.412,104.46,987096443.0
2006-10-05 07:30:00,104.457,104.5,104.41,104.485,988538425.0
2006-10-05 07:45:00,104.48,104.498,104.385,104.43,1436483821.0
2006-10-05 08:00:00,104.42,104.513,104.39,104.497,1414705420.0
2006-10-05 08:15:00,104.5,104.515,104.402,104.47,1082211262.0
2006-10-05 08:30:00,104.495,104.648,104.472,104.62,707387840.0
2006-10-05 08:45:00,104.64,104.645,104.485,104.51,1003300487.0
2006-10-05 09:00:00,104.52,104.6,104.47,104.54,992770102.0
2006-10-05 09:15:00,104.535,104.56,104.368,104.393,1083576477.0
2006-10-05 09:30:00,104.393,104.45,104.315,104.388,915199694.0
2006-10-05 09:45:00,104.387,104.435,104.315,104.415,1411478561.0
2006-10-05 10:00:00,104.42,104.465,104.37,104.415,1107322700.0
2006-10-05 10:15:00,104.41,104.445,104.285,104.383,708848651.0
2006-10-05 10:30:00,104.392,104.423,104.353,104.415,1293057369.0
2006-10-05 10:45:00,104.415,104.505,104.365,104.49,879571068.0
2006-10-05 11:00:00,104.485,104.51,104.38,104.46,1070326541.0
2006-10-05 11:15:00,104.465,104.465,104.323,104.42,1337112188.0
2006-10-05 11:30:00,104.425,104.435,104.33,104.415,908804426.0
2006-10-05 11:45:00,104.405,104.44,104.315,104.33,1147266160.0
2006-10-05 12:00:00,104.333,104.34,104.248,104.29,1320756940.0
2006-10-05 12:15:00,104.307,104.405,104.3,104.337,1079914585.0
2006-10-05 12:30:00,104.34,104.425,104.325,104.395,1142152810.0
2006-10-05 12:45:00,104.395,104.45,104.315,104.335,1187750401.0
2006-10-05 13:00:00,104.335,104.495,104.305,104.43,1200880542.0
2006-10-05 13:15:00,104.425,104.435,104.33,104.33,1039950942.0
2006-10-05 13:30:00,104.333,104.405,104.29,104.29,1286888352.0
2006-10-05 13:45:00,104.295,104.445,104.29,104.32,923806334.0
2006-10-05 14:00:00,104.315,104.402,104.275,104.327,1045746473.0
2006-10-05 14:15:00,104.325,104.355,104.16,104.225,1262375840.0
2006-10-05 14:30:00,104.22,104.455,104.22,104.39,1023313882.0
2006-10-05 14:45:00,104.385,104.46,104.27,104.305,1027259123.0
2006-10-05 15:00:00,104.335,104.335,104.285,104.287,74989946.0
2006-10-05 15:30:00,104.26,104.305,104.25,104.28,460049387.0
2006-10-05 15:45:00,104.28,104.28,104.123,104.153,1692742069.0
2006-10-05 16:00:00,104.153,104.25,104.115,104.205,1123412823.0
2006-10-05 16:15:00,104.21,104.305,104.17,104.26,1540344262.0
2006-10-05 16:30:00,104.255,104.43,104.23,104.415,2286769983.0
2006-10-05 16:45:00,104.41,104.485,104.342,104.375,1722844095.0
2006-10-05 17:00:00,104.383,104.45,104.305,104.39,2456359456.0
2006-10-05 17:15:00,104.36,104.427,104.335,104.39,1260289096.0
2006-10-05 17:30:00,104.39,104.405,104.3,104.39,977796120.0
2006-10-05 17:45:00,104.385,104.462,104.317,104.415,2263373436.0
2006-10-05 18:00:00,104.42,104.42,104.33,104.36,713719985.0
2006-10-05 18:15:00,104.355,104.37,104.28,104.315,939903830.0
2006-10-05 18:30:00,104.32,104.41,104.263,104.373,995392128.0
2006-10-05 18:45:00,104.38,104.44,104.283,104.335,839491120.0
2006-10-05 19:00:00,104.327,104.34,104.275,104.285,847884817.0
2006-10-05 19:15:00,104.3,104.33,104.255,104.255,875800947.0
2006-10-05 19:30:00,104.325,104.351,104.25,104.31,672228239.0
2006-10-05 19:45:00,104.3,104.348,104.27,104.313,1411891494.0
2006-10-05 20:00:00,104.303,104.304,104.09,104.25,734033394.0
2006-10-05 20:15:00,104.265,104.355,104.08,104.353,764859275.0
2006-10-05 20:30:00,104.36,104.43,104.295,104.43,1123216320.0
2006-10-05 20:45:00,104.405,104.55,104.38,104.522,950205011.0
2006-10-05 21:00:00,104.53,104.533,104.42,104.46,932511923.0
2006-10-05 21:15:00,104.45,104.505,104.44,104.495,669273657.0
2006-10-05 21:30:00,104.5,104.505,104.408,104.47,1319755246.0
2006-10-05 21:45:00,104.462,104.51,104.425,104.492,937950589.0
2006-10-05 22:00:00,104.5,104.623,104.45,104.563,1190095421.0
2006-10-05 22:15:00,104.565,104.567,104.459,104.49,973469748.0
2006-10-05 22:30:00,104.485,104.53,104.442,104.505,1009063040.0
2006-10-05 22:45:00,104.5,104.597,104.482,104.573,792544215.0
2006-10-05 23:00:00,104.575,104.605,104.505,104.535,1279572458.0
2006-10-05 23:15:00,104.518,104.57,104.49,104.56,672088878.0
2006-10-05 23:30:00,104.555,104.6,104.553,104.585,894765734.0
2006-10-05 23:45:00,104.59,104.595,104.525,104.56,800753714.0
2006-10-06 00:00:00,104.57,104.572,104.494,104.56,932739973.0
2006-10-06 00:15:00,104.553,104.58,104.49,104.58,958813903.0
2006-10-06 00:30:00,104.59,104.658,104.565,104.635,881653156.0
2006-10-06 00:45:00,104.64,104.672,104.595,104.65,870528939.0
2006-10-06 01:00:00,104.65,104.668,104.588,104.6,928744535.0
2006-10-06 01:15:00,104.615,104.615,104.44,104.525,921998292.0
2006-10-06 01:30:00,104.535,104.54,104.474,104.515,1000260377.0
2006-10-06 01:45:00,104.52,104.53,104.436,104.48,1219711817.0
2006-10-06 02:00:00,104.473,104.536,104.466,104.51,753583392.0
2006-10-06 02:15:00,104.515,104.575,104.48,104.575,992276213.0
2006-10-06 02:30:00,104.58,104.613,104.524,104.595,920917533.0
2006-10-06 02:45:00,104.593,104.682,104.563,104.62,1113706266.0
2006-10-06 03:00:00,104.602,104.73,104.555,104.662,876892879.0
2006-10-06 03:15:00,104.69,104.76,104.668,104.69,1235623237.0
2006-10-06 03:30:00,104.675,104.74,104.605,104.69,630552778.0
2006-10-06 03:45:00,104.7,104.72,104.587,104.66,967510842.0
2006-10-06 04:00:00,104.66,104.678,104.62,104.655,792217088.0
2006-10-06 04:15:00,104.66,104.685,104.622,104.68,1003493968.0
2006-10-06 04:30:00,104.673,104.725,104.608,104.655,736674248.0
2006-10-06 04:45:00,104.64,104.733,104.623,104.723,686449622.0
2006-10-06 05:00:00,104.733,104.754,104.64,104.72,1358536200.0
2006-10-06 05:15:00,104.73,104.86,104.703,104.815,698166922.0
2006-10-06 05:30:00,104.775,104.82,104.763,104.82,831613008.0
2006-10-06 05:45:00,104.815,104.832,104.725,104.757,898112858.0
2006-10-06 06:00:00,104.765,104.795,104.703,104.75,698601541.0
2006-10-06 06:15:00,104.743,104.775,104.703,104.74,953113855.0
2006-10-06 06:30:00,104.735,104.758,104.71,104.735,754732002.0
2006-10-06 06:45:00,104.74,104.773,104.7,104.74,743169302.0
2006-10-06 07:00:00,104.735,104.748,104.68,104.715,2064825853.0
2006-10-06 07:15:00,104.72,104.725,104.622,104.65,982392804.0
2006-10-06 07:30:00,104.65,104.68,104.61,104.65,1065136727.0
2006-10-06 07:45:00,104.65,104.709,104.628,104.675,2293371374.0
2006-10-06 08:00:00,104.685,104.712,104.609,104.7,1468871376.0
2006-10-06 08:15:00,104.705,104.743,104.623,104.665,2355749245.0
2006-10-06 08:30:00,104.67,104.81,104.665,104.76,1508184598.0
2006-10-06 08:45:00,104.755,104.865,104.72,104.863,1104393926.0
2006-10-06 09:00:00,104.873,105.02,104.813,104.95,1720140284.0
2006-10-06 09:15:00,104.95,104.965,104.87,104.93,994740550.0
2006-10-06 09:30:00,104.92,105.145,104.87,105.145,957490581.0
2006-10-06 09:45:00,105.115,105.17,104.955,105.005,903291465.0
2006-10-06 10:00:00,105.005,105.16,105.0,105.135,1017836932.0
2006-10-06 10:15:00,105.14,105.16,105.01,105.01,1011713978.0
2006-10-06 10:30:00,105.015,105.105,104.96,104.985,1074978103.0
2006-10-06 10:45:00,104.987,105.038,104.927,104.955,1052974535.0
2006-10-06 11:00:00,104.96,105.005,104.873,104.98,881636756.0
2006-10-06 11:15:00,104.975,105.047,104.925,105.043,1266682783.0
2006-10-06 11:30:00,105.05,105.258,105.012,105.195,903185092.0
2006-10-06 11:45:00,105.2,105.31,105.095,105.245,1127429056.0
2006-10-06 12:00:00,105.245,105.325,105.135,105.185,1184256429.0
2006-10-06 12:15:00,105.18,105.28,105.155,105.22,1002201919.0
2006-10-06 12:30:00,105.217,105.22,105.13,105.177,1114153138.0
2006-10-06 12:45:00,105.18,105.195,105.0,105.053,1315664941.0
2006-10-06 13:00:00,105.05,105.235,104.995,105.175,1124065502.0
2006-10-06 13:15:00,105.185,105.26,105.157,105.175,781772393.0
2006-10-06 13:30:00,105.17,105.217,105.14,105.175,1336119245.0
2006-10-06 13:45:00,105.17,105.197,104.91,104.98,1036160583.0
2006-10-06 14:00:00,104.99,105.05,104.914,104.955,904466082.0
2006-10-06 14:15:00,104.955,105.005,104.853,104.902,1274801107.0
2006-10-06 14:30:00,104.893,105.13,104.825,105.11,422553052.0
2006-10-06 14:45:00,105.115,105.5,105.075,105.5,1132871961.0
2006-10-06 15:00:00,105.475,105.503,105.23,105.337,1386311937.0
2006-10-06 15:15:00,105.328,105.47,105.287,105.413,926515535.0
2006-10-06 15:30:00,105.413,105.45,105.334,105.405,1090183887.0
2006-10-06 15:45:00,105.41,105.41,105.255,105.4,986775909.0
2006-10-06 16:00:00,105.39,105.465,105.265,105.39,911609904.0
2006-10-06 16:15:00,105.39,105.53,105.332,105.52,720126659.0
2006-10-06 16:30:00,105.51,105.63,105.415,105.6,1088057224.0
2006-10-06 16:45:00,105.607,105.607,105.438,105.53,1304774870.0
2006-10-06 17:00:00,105.54,105.545,105.435,105.5,1472769632.0
2006-10-06 17:15:00,105.505,105.57,105.483,105.537,983930051.0
2006-10-06 17:30:00,105.52,105.627,105.485,105.525,1009038994.0
2006-10-06 17:45:00,105.552,105.575,105.423,105.505,1536517948.0
2006-10-06 18:00:00,105.522,105.54,105.47,105.505,1224691723.0
2006-10-06 18:15:00,105.505,105.583,105.445,105.567,995292768.0
2006-10-06 18:30:00,105.573,105.685,105.567,105.625,1423692479.0
2006-10-06 18:45:00,105.63,105.65,105.55,105.585,1286560129.0
2006-10-06 19:00:00,105.585,105.65,105.56,105.625,892857078.0
2006-10-06 19:15:00,105.615,105.67,105.585,105.635,1067842225.0
2006-10-06 19:30:00,105.637,105.655,105.522,105.633,1147789045.0
2006-10-06 19:45:00,105.63,105.67,105.56,105.63,1132152891.0
2006-10-06 20:00:00,105.64,105.67,105.62,105.65,1185077841.0
2006-10-06 20:15:00,105.635,105.684,105.625,105.675,982170851.0
2006-10-06 20:30:00,105.675,105.69,105.605,105.635,821623141.0
2006-10-06 20:45:00,105.64,105.64,105.5,105.5,849499277.0
2006-10-06 21:00:00,105.5,105.6,105.46,105.6,854499659.0
2006-10-06 21:15:00,105.595,105.627,105.567,105.595,632679256.0
2006-10-06 21:30:00,105.59,105.655,105.573,105.573,883082623.0
2006-10-06 21:45:00,105.59,105.64,105.529,105.64,1023781103.0
2006-10-06 22:00:00,105.64,105.697,105.608,105.68,784678240.0
2006-10-06 22:15:00,105.685,105.715,105.64,105.665,891182770.0
2006-10-06 22:30:00,105.67,105.67,105.57,105.608,717538012.0
2006-10-06 22:45:00,105.625,105.735,105.585,105.69,1169611691.0
2006-10-09 01:00:00,105.693,105.693,105.535,105.54,494240374.0
2006-10-09 01:15:00,105.54,105.565,105.5,105.545,646429020.0
2006-10-09 01:30:00,105.538,105.577,105.492,105.508,1063720620.0
2006-10-09 01:45:00,105.52,105.545,105.5,105.52,714994737.0
2006-10-09 02:00:00,105.52,105.55,105.49,105.52,1006092652.0
2006-10-09 02:15:00,105.5,105.546,105.5,105.523,1046499893.0
2006-10-09 02:30:00,105.53,105.557,105.469,105.505,957610011.0
2006-10-09 02:45:00,105.505,105.524,105.465,105.477,913811332.0
2006-10-09 03:00:00,105.465,105.51,105.436,105.48,1135134653.0
2006-10-09 03:15:00,105.47,105.485,105.455,105.48,317359899.0
2006-10-09 03:30:00,105.48,105.483,105.43,105.477,701783785.0
2006-10-09 03:45:00,105.467,105.495,105.45,105.495,585896712.0
2006-10-09 04:00:00,105.43,105.501,105.43,105.487,790451013.0
2006-10-09 04:15:00,105.495,105.598,105.475,105.542,1002351262.0
2006-10-09 04:30:00,105.54,105.689,105.51,105.67,742893344.0
2006-10-09 04:45:00,105.668,105.77,105.61,105.658,937645283.0
2006-10-09 05:00:00,105.66,105.775,105.643,105.715,1146822336.0
2006-10-09 05:15:00,105.698,105.765,105.685,105.74,684598341.0
2006-10-09 05:30:00,105.735,105.77,105.71,105.725,771983316.0
2006-10-09 05:45:00,105.73,105.798,105.723,105.79,770866406.0
2006-10-09 06:00:00,105.79,105.802,105.723,105.8,871408060.0
2006-10-09 06:15:00,105.793,105.824,105.737,105.8,964052797.0
2006-10-09 06:30:00,105.81,105.822,105.768,105.795,672537843.0
2006-10-09 06:45:00,105.8,105.823,105.745,105.81,820092484.0
2006-10-09 07:00:00,105.803,105.832,105.79,105.82,987925334.0
2006-10-09 07:15:00,105.815,105.861,105.77,105.825,746435758.0
2006-10-09 07:30:00,105.825,105.87,105.765,105.785,1011878525.0
2006-10-09 07:45:00,105.79,105.915,105.785,105.88,1255565623.0
2006-10-09 08:00:00,105.87,105.92,105.77,105.83,1088407344.0
2006-10-09 08:15:00,105.833,105.833,105.75,105.767,1099588062.0
2006-10-09 08:30:00,105.775,105.855,105.74,105.785,1138177920.0
2006-10-09 08:45:00,105.795,105.957,105.735,105.935,920013487.0
2006-10-09 09:00:00,105.935,105.95,105.83,105.83,1321510384.0
2006-10-09 09:15:00,105.825,105.865,105.795,105.808,1440737823.0
2006-10-09 09:30:00,105.815,105.89,105.763,105.875,966132280.0
2006-10-09 09:45:00,105.875,105.909,105.837,105.882,1200555232.0
2006-10-09 10:00:00,105.865,105.899,105.815,105.892,1425568072.0
2006-10-09 10:15:00,105.895,105.91,105.825,105.86,1023351989.0
2006-10-09 10:30:00,105.857,105.93,105.845,105.915,928659809.0
2006-10-09 10:45:00,105.91,105.921,105.855,105.89,1280039067.0
2006-10-09 11:00:00,105.89,105.892,105.767,105.797,1213085698.0
2006-10-09 11:15:00,105.8,105.85,105.745,105.8,1043778855.0
2006-10-09 11:30:00,105.795,105.883,105.765,105.815,716243367.0
2006-10-09 11:45:00,105.825,105.865,105.802,105.84,844462178.0
2006-10-09 12:00:00,105.86,105.87,105.825,105.86,974820771.0
2006-10-09 12:15:00,105.855,105.963,105.835,105.963,992647543.0
2006-10-09 12:30:00,105.963,105.99,105.91,105.968,847551273.0
2006-10-09 12:45:00,105.967,105.975,105.849,105.865,1002167374.0
2006-10-09 13:00:00,105.87,105.98,105.81,105.965,1119301350.0
2006-10-09 13:15:00,105.96,105.97,105.905,105.923,738810687.0
2006-10-09 13:30:00,105.932,106.005,105.922,105.995,1148672280.0
2006-10-09 13:45:00,105.985,106.06,105.918,105.98,897148216.0
2006-10-09 14:00:00,105.97,106.055,105.935,105.99,1039611872.0
2006-10-09 14:15:00,105.995,106.105,105.975,106.09,1340711158.0
2006-10-09 14:30:00,106.085,106.145,106.027,106.035,797871272.0
2006-10-09 14:45:00,106.025,106.06,105.905,105.94,1086142695.0
2006-10-09 15:00:00,105.943,105.99,105.905,105.91,1356780005.0
2006-10-09 15:15:00,105.907,106.005,105.885,105.997,998435205.0
2006-10-09 15:30:00,106.0,106.07,106.0,106.025,813300005.0
2006-10-09 15:45:00,106.03,106.1,105.986,106.065,1127486101.0
2006-10-09 16:00:00,106.055,106.086,106.03,106.06,1037075184.0
2006-10-09 16:15:00,106.058,106.087,106.03,106.087,809874235.0
2006-10-09 16:30:00,106.083,106.217,106.083,106.185,1258037152.0
2006-10-09 16:45:00,106.19,106.23,106.088,106.1,889045524.0
2006-10-09 17:00:00,106.07,106.105,105.985,106.007,1077553103.0
2006-10-09 17:15:00,106.01,106.018,105.885,105.915,1141271157.0
2006-10-09 17:30:00,105.91,105.93,105.83,105.91,1031617889.0
2006-10-09 17:45:00,105.915,105.973,105.86,105.87,897345786.0
2006-10-09 18:00:00,105.89,105.933,105.888,105.915,845476983.0
2006-10-09 18:15:00,105.925,105.925,105.863,105.89,762647025.0
2006-10-09 18:30:00,105.9,105.95,105.87,105.88,956587254.0
2006-10-09 18:45:00,105.87,106.0,105.87,105.943,1643508248.0
2006-10-09 19:00:00,105.943,105.985,105.91,105.975,906012447.0
2006-10-09 19:15:00,105.975,106.055,105.955,106.03,1488953243.0
2006-10-09 19:30:00,106.025,106.026,105.941,106.015,2264092187.0
2006-10-09 19:45:00,106.0,106.035,105.955,106.035,1446190718.0
2006-10-09 20:00:00,106.025,106.065,105.997,105.997,2840237161.0
2006-10-09 20:15:00,106.01,106.056,105.981,106.005,1081088086.0
2006-10-09 20:30:00,106.005,106.035,105.957,106.02,919772123.0
2006-10-09 20:45:00,106.015,106.042,105.94,106.015,2525524826.0
2006-10-09 21:00:00,106.02,106.035,105.958,105.985,688578752.0
2006-10-09 21:15:00,105.98,106.005,105.94,105.955,743824882.0
2006-10-09 21:30:00,105.96,105.975,105.925,105.963,816328518.0
2006-10-09 21:45:00,105.97,105.97,105.896,105.955,693510362.0
2006-10-09 22:00:00,105.947,106.025,105.947,106.005,890926646.0
2006-10-09 22:15:00,106.0,106.015,105.945,105.945,699484672.0
2006-10-09 22:30:00,105.985,105.987,105.879,105.95,616201276.0
2006-10-09 22:45:00,105.94,105.975,105.92,105.94,1305636811.0
2006-10-09 23:15:00,105.945,106.085,105.945,106.033,509973706.0
2006-10-09 23:30:00,106.04,106.075,106.032,106.05,862643678.0
2006-10-09 23:45:00,106.055,106.065,105.999,106.02,906278168.0
2006-10-10 00:00:00,106.018,106.018,105.89,105.91,914897100.0
2006-10-10 00:15:00,105.9,105.945,105.872,105.895,566380275.0
2006-10-10 00:30:00,105.9,105.909,105.855,105.9,537346757.0
2006-10-10 00:45:00,105.902,105.92,105.85,105.9,875971871.0
2006-10-10 01:00:00,105.9,105.995,105.837,105.983,1046492137.0
2006-10-10 01:15:00,105.995,106.02,105.935,105.97,914071736.0
2006-10-10 01:30:00,105.975,105.99,105.885,105.915,942540601.0
2006-10-10 01:45:00,105.91,105.955,105.87,105.913,756457383.0
2006-10-10 02:00:00,105.913,105.936,105.863,105.91,711370242.0
2006-10-10 02:15:00,105.915,105.93,105.835,105.875,869107776.0
2006-10-10 02:30:00,105.865,105.891,105.795,105.855,1017156504.0
2006-10-10 02:45:00,105.853,105.87,105.735,105.775,1167845832.0
2006-10-10 03:00:00,105.78,105.81,105.737,105.742,888113702.0
2006-10-10 03:15:00,105.745,105.808,105.725,105.78,823778986.0
2006-10-10 03:30:00,105.785,105.792,105.74,105.76,609479219.0
2006-10-10 03:45:00,105.77,105.792,105.681,105.775,936845192.0
2006-10-10 04:00:00,105.79,105.79,105.725,105.725,915770944.0
2006-10-10 04:15:00,105.73,105.78,105.71,105.78,1026885280.0
2006-10-10 04:30:00,105.773,105.86,105.726,105.85,796953624.0
2006-10-10 04:45:00,105.835,105.92,105.83,105.895,635117370.0
2006-10-10 05:00:00,105.895,105.925,105.843,105.88,1402805064.0
2006-10-10 05:15:00,105.89,105.908,105.82,105.83,1012282579.0
2006-10-10 05:30:00,105.79,105.87,105.79,105.845,833949934.0
2006-10-10 05:45:00,105.84,105.898,105.792,105.877,923698456.0
2006-10-10 06:00:00,105.895,105.91,105.726,105.8,848534611.0
2006-10-10 06:15:00,105.803,105.83,105.747,105.81,948981698.0
2006-10-10 06:30:00,105.805,105.83,105.765,105.765,880751770.0
2006-10-10 06:45:00,105.77,105.82,105.745,105.8,696973251.0
2006-10-10 07:00:00,105.795,105.886,105.735,105.785,2667584971.0
2006-10-10 07:15:00,105.78,105.8,105.703,105.72,944584621.0
2006-10-10 07:30:00,105.72,105.735,105.623,105.65,1356685016.0
2006-10-10 07:45:00,105.637,105.735,105.636,105.715,3134356308.0
2006-10-10 08:00:00,105.725,105.75,105.667,105.7,1649350148.0
2006-10-10 08:15:00,105.705,105.77,105.64,105.755,2393086639.0
2006-10-10 08:30:00,105.76,105.77,105.609,105.69,1451863589.0
2006-10-10 08:45:00,105.69,105.805,105.667,105.683,1197088110.0
2006-10-10 09:00:00,105.683,105.895,105.675,105.83,1920807280.0
2006-10-10 09:15:00,105.84,105.9,105.818,105.86,1053674311.0
2006-10-10 09:30:00,105.85,105.885,105.81,105.815,783515213.0
2006-10-10 09:45:00,105.81,105.983,105.797,105.915,844775527.0
2006-10-10 10:00:00,105.915,106.025,105.9,106.005,997990527.0
2006-10-10 10:15:00,106.01,106.082,105.987,106.03,1019522131.0
2006-10-10 10:30:00,106.035,106.1,105.652,105.97,1167358855.0
2006-10-10 10:45:00,105.927,105.965,105.785,105.915,1096888046.0
2006-10-10 11:00:00,105.92,106.085,105.88,106.05,807120027.0
2006-10-10 11:15:00,106.045,106.175,106.027,106.133,1150270173.0
2006-10-10 11:30:00,106.147,106.17,106.072,106.118,798126468.0
2006-10-10 11:45:00,106.12,106.122,106.057,106.075,991061188.0
2006-10-10 12:00:00,106.075,106.105,106.012,106.035,1008854900.0
2006-10-10 12:15:00,106.03,106.072,105.975,106.025,975507687.0
2006-10-10 12:30:00,106.037,106.065,105.905,105.937,1046188932.0
2006-10-10 12:45:00,105.94,105.98,105.823,105.823,1365984959.0
2006-10-10 13:00:00,105.82,106.015,105.82,106.005,1171565232.0
2006-10-10 13:15:00,106.015,106.065,105.895,105.935,817316628.0
2006-10-10 13:30:00,105.93,106.1,105.895,105.985,1325796356.0
2006-10-10 13:45:00,105.98,106.029,105.93,105.99,1075236385.0
2006-10-10 14:00:00,106.0,106.055,105.925,105.945,919434409.0
2006-10-10 14:15:00,105.955,106.057,105.913,106.042,1288872041.0
2006-10-10 14:30:00,106.033,106.06,105.895,105.91,873509888.0
2006-10-10 14:45:00,105.915,105.945,105.87,105.89,1074601642.0
2006-10-10 15:00:00,105.895,105.895,105.735,105.777,1272064419.0
2006-10-10 15:15:00,105.768,105.9,105.73,105.873,924333458.0
2006-10-10 15:30:00,105.863,105.89,105.675,105.675,1011677012.0
2006-10-10 15:45:00,105.66,106.265,105.49,105.51,1042517933.0
2006-10-10 16:00:00,105.49,105.67,105.49,105.64,930693758.0
2006-10-10 16:15:00,105.63,105.702,105.58,105.61,746118553.0
2006-10-10 16:30:00,105.595,105.82,105.585,105.79,1044607486.0
2006-10-10 16:45:00,105.777,105.813,105.7,105.73,1275397896.0
2006-10-10 17:00:00,105.74,105.76,105.675,105.72,1331600042.0
2006-10-10 17:15:00,105.725,105.82,105.698,105.777,918907179.0
2006-10-10 17:30:00,105.79,105.88,105.785,105.815,999115948.0
2006-10-10 17:45:00,105.812,105.825,105.675,105.675,1550496155.0
2006-10-10 18:00:00,105.692,105.72,105.605,105.695,1254357771.0
2006-10-10 18:15:00,105.695,105.71,105.578,105.697,1042814376.0
2006-10-10 18:30:00,105.703,105.72,105.592,105.655,1397781345.0
2006-10-10 18:45:00,105.65,105.695,105.62,105.655,1356575995.0
2006-10-10 19:00:00,105.655,105.707,105.64,105.675,908308237.0
2006-10-10 19:15:00,105.68,105.695,105.59,105.595,1144202846.0
2006-10-10 19:30:00,105.597,105.61,105.545,105.573,1065999851.0
2006-10-10 19:45:00,105.57,105.619,105.52,105.56,898808173.0
2006-10-10 20:00:00,105.57,105.588,105.51,105.58,1112155150.0
2006-10-10 20:15:00,105.575,105.6,105.54,105.585,839271353.0
2006-10-10 20:30:00,105.585,105.693,105.565,105.675,666103742.0
2006-10-10 20:45:00,105.68,105.705,105.623,105.673,1084264344.0
2006-10-10 21:00:00,105.68,105.74,105.665,105.68,814975712.0
2006-10-10 21:15:00,105.675,105.694,105.63,105.67,829203433.0
2006-10-10 21:30:00,105.66,105.717,105.64,105.683,1013302680.0
2006-10-10 21:45:00,105.69,105.707,105.65,105.69,908914947.0
2006-10-10 22:00:00,105.69,105.735,105.635,105.66,737815790.0
2006-10-10 22:15:00,105.655,105.683,105.643,105.675,695045488.0
2006-10-10 22:30:00,105.67,105.692,105.602,105.61,643412410.0
2006-10-10 22:45:00,105.645,105.667,105.585,105.635,1003761812.0
2006-10-10 23:15:00,105.633,105.633,105.49,105.585,320022665.0
2006-10-10 23:30:00,105.54,105.618,105.518,105.56,1061469083.0
2006-10-10 23:45:00,105.542,105.571,105.5,105.505,1070285348.0
2006-10-11 00:00:00,105.51,105.56,105.51,105.532,816531790.0
2006-10-11 00:15:00,105.545,105.597,105.514,105.515,723688517.0
2006-10-11 00:30:00,105.5,105.59,105.5,105.535,538384482.0
2006-10-11 00:45:00,105.545,105.56,105.48,105.5,1131880858.0
2006-10-11 01:00:00,105.512,105.55,105.503,105.535,1034611370.0
2006-10-11 01:15:00,105.535,105.6,105.49,105.6,926772762.0
2006-10-11 01:30:00,105.593,105.615,105.56,105.583,1183598799.0
2006-10-11 01:45:00,105.595,105.605,105.541,105.555,941283372.0
2006-10-11 02:00:00,105.555,105.61,105.515,105.58,956650142.0
2006-10-11 02:15:00,105.568,105.61,105.538,105.538,1172185259.0
2006-10-11 02:30:00,105.545,105.58,105.52,105.555,1126085427.0
2006-10-11 02:45:00,105.555,105.59,105.512,105.555,1021217244.0
2006-10-11 03:00:00,105.54,105.57,105.47,105.53,1165644079.0
2006-10-11 03:15:00,105.52,105.545,105.505,105.54,464031457.0
2006-10-11 03:30:00,105.54,105.56,105.512,105.525,621658853.0
2006-10-11 03:45:00,105.512,105.58,105.512,105.555,602467932.0
2006-10-11 04:00:00,105.54,105.593,105.51,105.567,1094229455.0
2006-10-11 04:15:00,105.585,105.585,105.46,105.46,1037347188.0
2006-10-11 04:30:00,105.515,105.535,105.46,105.49,514885494.0
2006-10-11 04:45:00,105.485,105.49,105.411,105.46,580954630.0
2006-10-11 05:00:00,105.465,105.495,105.445,105.48,538471232.0
2006-10-11 05:15:00,105.47,105.51,105.448,105.49,537706904.0
2006-10-11 05:30:00,105.485,105.515,105.435,105.455,801259240.0
2006-10-11 05:45:00,105.46,105.5,105.443,105.445,832368714.0
2006-10-11 06:00:00,105.445,105.46,105.385,105.41,1009424282.0
2006-10-11 06:15:00,105.403,105.454,105.38,105.415,934239499.0
2006-10-11 06:30:00,105.425,105.46,105.41,105.432,870004032.0
2006-10-11 06:45:00,105.44,105.48,105.405,105.48,792290568.0
2006-10-11 07:00:00,105.48,105.48,105.415,105.43,1061924873.0
2006-10-11 07:15:00,105.435,105.452,105.353,105.415,814448255.0
2006-10-11 07:30:00,105.415,105.468,105.398,105.435,829112409.0
2006-10-11 07:45:00,105.44,105.45,105.386,105.43,1122282474.0
2006-10-11 08:00:00,105.42,105.475,105.385,105.45,948804779.0
2006-10-11 08:15:00,105.453,105.51,105.37,105.397,1102269771.0
2006-10-11 08:30:00,105.405,105.488,105.245,105.32,1232321742.0
2006-10-11 08:45:00,105.315,105.375,105.3,105.315,905495957.0
2006-10-11 09:00:00,105.305,105.335,105.19,105.23,1345610231.0
2006-10-11 09:15:00,105.225,105.275,105.145,105.263,1308412848.0
2006-10-11 09:30:00,105.247,105.33,105.125,105.155,978546652.0
2006-10-11 09:45:00,105.155,105.173,105.075,105.132,1229197122.0
2006-10-11 10:00:00,105.105,105.165,105.02,105.042,1599692097.0
2006-10-11 10:15:00,105.045,105.145,105.04,105.095,932132688.0
2006-10-11 10:30:00,105.092,105.24,105.085,105.185,959052591.0
2006-10-11 10:45:00,105.18,105.18,105.09,105.15,938904415.0
2006-10-11 11:00:00,105.15,105.163,105.105,105.12,1045359504.0
2006-10-11 11:15:00,105.113,105.25,105.113,105.24,999217106.0
2006-10-11 11:30:00,105.24,105.275,105.13,105.18,529535570.0
2006-10-11 11:45:00,105.19,105.24,105.071,105.19,854649813.0
2006-10-11 12:00:00,105.21,105.335,105.204,105.26,1037442682.0
2006-10-11 12:15:00,105.265,105.336,105.209,105.258,961561100.0
2006-10-11 12:30:00,105.258,105.397,105.25,105.318,795736750.0
2006-10-11 12:45:00,105.317,105.327,105.151,105.205,1270658872.0
2006-10-11 13:00:00,105.21,105.25,105.085,105.115,1049302456.0
2006-10-11 13:15:00,105.11,105.162,105.07,105.153,878582860.0
2006-10-11 13:30:00,105.152,105.195,105.099,105.105,1273963814.0
2006-10-11 13:45:00,105.115,105.17,105.068,105.17,930683943.0
2006-10-11 14:00:00,105.17,105.3,105.152,105.27,1090991501.0
2006-10-11 14:15:00,105.275,105.302,105.233,105.26,1368176316.0
2006-10-11 14:30:00,105.265,105.325,105.182,105.275,801945920.0
2006-10-11 14:45:00,105.265,105.43,105.235,105.41,1171867419.0
2006-10-11 15:00:00,105.413,105.413,105.187,105.24,1376366264.0
2006-10-11 15:15:00,105.237,105.31,105.207,105.207,985585525.0
2006-10-11 15:30:00,105.215,105.31,105.19,105.31,729474252.0
2006-10-11 15:45:00,105.305,105.36,105.235,105.255,857009438.0
2006-10-11 16:00:00,105.245,105.313,105.19,105.2,956035563.0
2006-10-11 16:15:00,105.215,105.315,105.205,105.307,811060120.0
2006-10-11 16:30:00,105.303,105.323,105.26,105.295,933962249.0
2006-10-11 16:45:00,105.3,105.308,105.175,105.2,732948398.0
2006-10-11 17:00:00,105.19,105.26,105.138,105.227,1029766444.0
2006-10-11 17:15:00,105.238,105.33,105.2,105.31,735916922.0
2006-10-11 17:30:00,105.3,105.3,105.181,105.26,1017397235.0
2006-10-11 17:45:00,105.255,105.285,105.155,105.175,959886592.0
2006-10-11 18:00:00,105.165,105.22,105.135,105.175,765543868.0
2006-10-11 18:15:00,105.175,105.185,105.092,105.1,936930248.0
2006-10-11 18:30:00,105.12,105.125,105.053,105.12,1037590928.0
2006-10-11 18:45:00,105.12,105.139,105.039,105.083,1916069877.0
2006-10-11 19:00:00,105.083,105.203,105.072,105.16,1220599345.0
2006-10-11 19:15:00,105.17,105.225,105.145,105.2,1413373280.0
2006-10-11 19:30:00,105.195,105.225,105.128,105.18,2477568198.0
2006-10-11 19:45:00,105.175,105.245,105.147,105.235,1594892602.0
2006-10-11 20:00:00,105.225,105.295,105.2,105.232,2945016779.0
2006-10-11 20:15:00,105.26,105.28,105.138,105.19,1308020800.0
2006-10-11 20:30:00,105.19,105.265,105.153,105.21,953510873.0
2006-10-11 20:45:00,105.205,105.23,105.03,105.155,2647335909.0
2006-10-11 21:00:00,105.18,105.2,105.08,105.19,705125059.0
2006-10-11 21:15:00,105.185,105.225,105.165,105.205,768276938.0
2006-10-11 21:30:00,105.21,105.217,105.117,105.193,958245588.0
2006-10-11 21:45:00,105.2,105.305,105.154,105.275,805251965.0
2006-10-11 22:00:00,105.267,105.289,105.149,105.185,994999714.0
2006-10-11 22:15:00,105.19,105.228,105.132,105.165,735525504.0
2006-10-11 22:30:00,105.165,105.195,105.112,105.18,889629575.0
2006-10-11 22:45:00,105.17,105.205,105.145,105.185,1318215733.0
2006-10-11 23:15:00,105.19,105.19,105.12,105.163,572249052.0
2006-10-11 23:30:00,105.17,105.231,105.151,105.225,946299081.0
2006-10-11 23:45:00,105.223,105.257,105.135,105.15,1116839418.0
2006-10-12 00:00:00,105.145,105.218,105.14,105.175,832147037.0
2006-10-12 00:15:00,105.165,105.245,105.165,105.235,706910918.0
2006-10-12 00:30:00,105.24,105.24,105.182,105.215,844522349.0
2006-10-12 00:45:00,105.212,105.237,105.175,105.225,824107520.0
2006-10-12 01:00:00,105.215,105.263,105.144,105.223,954595453.0
2006-10-12 01:15:00,105.225,105.268,105.195,105.255,1025684323.0
2006-10-12 01:30:00,105.25,105.283,105.115,105.165,1004733843.0
2006-10-12 01:45:00,105.16,105.185,105.089,105.123,680918067.0
2006-10-12 02:00:00,105.123,105.166,105.11,105.12,432398201.0
2006-10-12 02:15:00,105.125,105.158,105.083,105.135,914003250.0
2006-10-12 02:30:00,105.14,105.205,105.115,105.145,1101624857.0
2006-10-12 02:45:00,105.143,105.181,105.08,105.145,1144288910.0
2006-10-12 03:00:00,105.16,105.195,105.125,105.152,877032811.0
2006-10-12 03:15:00,105.155,105.165,105.12,105.15,766811173.0
2006-10-12 03:30:00,105.145,105.145,105.085,105.11,685605959.0
2006-10-12 03:45:00,105.12,105.135,105.03,105.125,983988006.0
2006-10-12 04:00:00,105.13,105.185,105.117,105.145,1126262747.0
2006-10-12 04:15:00,105.145,105.18,105.122,105.15,1043062368.0
2006-10-12 04:30:00,105.143,105.155,105.073,105.073,998697501.0
2006-10-12 04:45:00,105.085,105.13,105.054,105.12,909874264.0
2006-10-12 05:00:00,105.115,105.135,105.075,105.12,1275647534.0
2006-10-12 05:15:00,105.13,105.162,105.082,105.117,877333765.0
2006-10-12 05:30:00,105.125,105.14,105.092,105.13,802943836.0
2006-10-12 05:45:00,105.115,105.175,105.093,105.165,951605164.0
2006-10-12 06:00:00,105.163,105.19,105.096,105.14,726571500.0
2006-10-12 06:15:00,105.133,105.17,105.08,105.16,968424618.0
2006-10-12 06:30:00,105.155,105.175,105.12,105.15,710440338.0
2006-10-12 06:45:00,105.16,105.171,105.12,105.155,648345410.0
2006-10-12 07:00:00,105.155,105.174,105.107,105.145,2428532286.0
2006-10-12 07:15:00,105.15,105.18,105.097,105.16,840618003.0
2006-10-12 07:30:00,105.16,105.18,105.099,105.12,1305338070.0
2006-10-12 07:45:00,105.107,105.154,105.093,105.135,3027826563.0
2006-10-12 08:00:00,105.145,105.145,105.032,105.07,1620585791.0
2006-10-12 08:15:00,105.075,105.102,104.935,104.98,2381834264.0
2006-10-12 08:30:00,105.01,105.075,104.962,105.05,1345246063.0
2006-10-12 08:45:00,105.04,105.13,105.02,105.113,1221002322.0
2006-10-12 09:00:00,105.123,105.164,104.928,105.03,2010382849.0
2006-10-12 09:15:00,105.03,105.055,104.98,105.01,1045821968.0
2006-10-12 09:30:00,105.0,105.09,104.99,105.06,876708962.0
2006-10-12 09:45:00,105.115,105.15,105.105,105.125,283525073.0
2006-10-12 10:00:00,105.145,105.195,105.108,105.195,829486721.0
2006-10-12 10:15:00,105.2,105.245,105.141,105.245,834801645.0
2006-10-12 12:30:00,105.243,105.25,105.17,105.187,864719700.0
2006-10-12 12:45:00,105.19,105.301,105.19,105.273,1365711572.0
2006-10-12 13:00:00,105.26,105.275,105.185,105.235,1169266113.0
2006-10-12 13:15:00,105.245,105.315,105.196,105.315,757665275.0
2006-10-12 13:30:00,105.32,105.33,105.212,105.235,1399538066.0
2006-10-12 13:45:00,105.24,105.26,105.155,105.2,1088177770.0
2006-10-12 14:00:00,105.22,105.22,105.078,105.135,933665839.0
2006-10-12 14:15:00,105.135,105.148,104.999,105.07,1239197237.0
2006-10-12 14:30:00,105.07,105.165,105.07,105.11,863819206.0
2006-10-12 14:45:00,105.105,105.243,105.07,105.2,1036714052.0
2006-10-12 15:00:00,105.195,105.245,105.13,105.187,1282392054.0
2006-10-12 15:15:00,105.188,105.21,105.073,105.073,821596774.0
2006-10-12 15:30:00,105.073,105.11,105.022,105.095,935072617.0
2006-10-12 15:45:00,105.1,105.11,105.032,105.05,1018514078.0
2006-10-12 16:00:00,105.04,105.135,105.02,105.13,873430401.0
2006-10-12 16:15:00,105.12,105.149,105.12,105.14,145371596.0
2006-10-12 17:15:00,105.138,105.204,105.136,105.187,387321038.0
2006-10-12 17:30:00,105.19,105.225,105.099,105.155,964262733.0
2006-10-12 17:45:00,105.152,105.225,105.079,105.19,1516271940.0
2006-10-12 18:00:00,105.212,105.29,105.2,105.265,1253267113.0
2006-10-12 18:15:00,105.265,105.274,105.159,105.207,951587871.0
2006-10-12 18:30:00,105.213,105.251,105.162,105.22,1090881182.0
2006-10-12 18:45:00,105.225,105.262,105.165,105.205,1255094944.0
2006-10-12 19:00:00,105.205,105.24,105.105,105.105,873442290.0
2006-10-12 19:15:00,105.11,105.155,105.062,105.135,1220027459.0
2006-10-12 19:30:00,105.137,105.168,105.075,105.153,1027219205.0
2006-10-12 19:45:00,105.16,105.16,105.095,105.155,901750872.0
2006-10-12 20:00:00,105.16,105.185,105.088,105.13,1135887609.0
2006-10-12 20:15:00,105.125,105.145,105.079,105.12,901225296.0
2006-10-12 20:30:00,105.125,105.15,105.06,105.105,721107958.0
2006-10-12 20:45:00,105.11,105.162,105.09,105.13,1061822138.0
2006-10-12 21:00:00,105.13,105.145,105.059,105.14,937293583.0
2006-10-12 21:15:00,105.13,105.153,105.09,105.13,1017657850.0
2006-10-12 21:30:00,105.13,105.176,105.085,105.158,961066172.0
2006-10-12 21:45:00,105.165,105.195,105.11,105.13,961526162.0
2006-10-12 22:00:00,105.13,105.205,105.08,105.19,697178569.0
2006-10-12 22:15:00,105.195,105.255,105.157,105.215,751891241.0
2006-10-12 22:30:00,105.22,105.22,105.14,105.195,629681703.0
2006-10-12 22:45:00,105.205,105.26,105.17,105.243,650512278.0
2006-10-12 23:30:00,105.24,105.24,105.15,105.225,531197381.0
2006-10-12 23:45:00,105.213,105.27,105.13,105.175,994938361.0
2006-10-13 00:00:00,105.19,105.2,105.175,105.2,102032799.0
2006-10-13 00:15:00,105.195,105.235,105.195,105.22,224527488.0
2006-10-13 00:30:00,105.215,105.253,105.19,105.22,692940473.0
2006-10-13 00:45:00,105.23,105.24,105.176,105.218,1078009292.0
2006-10-13 01:00:00,105.22,105.23,105.133,105.145,1134140881.0
2006-10-13 01:15:00,105.145,105.175,105.087,105.16,1034279749.0
2006-10-13 01:30:00,105.153,105.17,105.12,105.153,986328644.0
2006-10-13 01:45:00,105.165,105.179,105.115,105.115,323511658.0
2006-10-13 02:45:00,105.117,105.244,105.117,105.24,142479065.0
2006-10-13 03:00:00,105.24,105.24,105.12,105.135,1016918395.0
2006-10-13 03:15:00,105.128,105.24,105.105,105.165,1080696587.0
2006-10-13 03:30:00,105.17,105.2,105.115,105.16,1125490459.0
2006-10-13 03:45:00,105.16,105.207,105.13,105.17,937567167.0
2006-10-13 04:00:00,105.17,105.197,105.145,105.17,900213582.0
2006-10-13 04:15:00,105.165,105.211,105.11,105.185,633131004.0
2006-10-13 04:30:00,105.185,105.185,105.1,105.165,719843347.0
2006-10-13 04:45:00,105.17,105.18,105.135,105.15,783357286.0
2006-10-13 05:00:00,105.145,105.183,105.095,105.17,848359335.0
2006-10-13 05:15:00,105.163,105.195,105.157,105.172,963227967.0
2006-10-13 05:30:00,105.17,105.194,105.105,105.17,1082459841.0
2006-10-13 05:45:00,105.165,105.225,105.155,105.225,873249511.0
2006-10-13 06:00:00,105.215,105.238,105.175,105.185,1281569426.0
2006-10-13 06:15:00,105.18,105.254,105.148,105.208,1237633558.0
2006-10-13 06:30:00,105.202,105.28,105.202,105.265,991636211.0
2006-10-13 06:45:00,105.265,105.265,105.2,105.222,1349466036.0
2006-10-13 07:00:00,105.205,105.276,105.198,105.252,1463248637.0
2006-10-13 07:15:00,105.255,105.3,105.228,105.27,935022198.0
2006-10-13 07:30:00,105.267,105.33,105.242,105.28,864160176.0
2006-10-13 07:45:00,105.28,105.345,105.255,105.33,1374162581.0
2006-10-13 08:00:00,105.333,105.345,105.205,105.302,1012461338.0
2006-10-13 08:15:00,105.305,105.331,105.261,105.287,890311109.0
2006-10-13 08:30:00,105.3,105.331,105.25,105.26,1075100552.0
2006-10-13 08:45:00,105.27,105.327,105.24,105.32,770254892.0
2006-10-13 09:00:00,105.33,105.405,105.29,105.355,1053052349.0
2006-10-13 09:15:00,105.35,105.373,105.288,105.318,925076736.0
2006-10-13 09:30:00,105.318,105.35,105.09,105.148,808823352.0
2006-10-13 09:45:00,105.147,105.17,105.072,105.155,1282866160.0
2006-10-13 10:00:00,105.16,105.202,105.145,105.195,983438974.0
2006-10-13 10:15:00,105.19,105.19,105.1,105.135,942247783.0
2006-10-13 10:30:00,105.133,105.24,105.095,105.205,1293092939.0
2006-10-13 10:45:00,105.205,105.251,105.178,105.2,929737413.0
2006-10-13 11:00:00,105.19,105.228,105.14,105.16,1113509996.0
2006-10-13 11:15:00,105.165,105.165,105.06,105.11,1398505588.0
2006-10-13 11:30:00,105.115,105.236,105.115,105.225,872738554.0
2006-10-13 11:45:00,105.215,105.265,105.195,105.23,1096581406.0
2006-10-13 12:00:00,105.233,105.318,105.233,105.28,1356992033.0
2006-10-13 12:15:00,105.277,105.315,105.225,105.272,898431520.0
2006-10-13 12:30:00,105.28,105.29,105.199,105.24,958143647.0
2006-10-13 12:45:00,105.245,105.305,105.215,105.233,1155424789.0
2006-10-13 13:00:00,105.24,105.397,105.215,105.28,1290436441.0
2006-10-13 13:15:00,105.28,105.295,105.225,105.225,1220832863.0
2006-10-13 13:30:00,105.23,105.28,105.19,105.238,1329208565.0
2006-10-13 13:45:00,105.233,105.27,105.145,105.2,1268769548.0
2006-10-13 14:00:00,105.188,105.222,105.09,105.135,1098789388.0
2006-10-13 14:15:00,105.155,105.17,104.968,105.052,1139281776.0
2006-10-13 14:30:00,105.055,105.212,105.019,105.1,880300447.0
2006-10-13 14:45:00,105.085,105.147,105.047,105.115,1132351233.0
2006-10-13 15:00:00,105.095,105.21,105.075,105.18,940564167.0
2006-10-13 15:15:00,105.173,105.225,105.135,105.14,1023240681.0
2006-10-13 15:30:00,105.16,105.175,105.075,105.13,984289103.0
2006-10-13 15:45:00,105.13,105.196,105.105,105.123,2123294769.0
2006-10-13 16:15:00,105.125,105.28,105.125,105.25,676993537.0
2006-10-13 16:30:00,105.245,105.32,105.21,105.305,2376914636.0
2006-10-13 16:45:00,105.29,105.32,105.23,105.285,1627678186.0
2006-10-13 17:00:00,105.285,105.325,105.24,105.247,3125042983.0
2006-10-13 17:15:00,105.27,105.352,105.235,105.32,1336813088.0
2006-10-13 17:30:00,105.32,105.374,105.285,105.37,973924166.0
2006-10-13 17:45:00,105.365,105.38,105.295,105.365,2595819924.0
2006-10-13 18:00:00,105.368,105.395,105.305,105.35,752258218.0
2006-10-13 18:15:00,105.35,105.35,105.209,105.21,1076348804.0
2006-10-13 18:30:00,105.24,105.245,105.165,105.203,984655939.0
2006-10-13 18:45:00,105.21,105.242,105.151,105.2,844030727.0
2006-10-13 19:00:00,105.205,105.22,105.143,105.17,987231129.0
2006-10-13 19:15:00,105.175,105.211,105.162,105.19,704144516.0
2006-10-13 19:30:00,105.182,105.235,105.085,105.16,983203556.0
2006-10-13 19:45:00,105.15,105.176,105.1,105.125,1320158688.0
2006-10-13 20:00:00,105.13,105.177,105.09,105.165,914448734.0
2006-10-13 20:15:00,105.153,105.197,105.13,105.173,1004247611.0
2006-10-13 20:30:00,105.19,105.2,105.125,105.15,1132931383.0
2006-10-13 20:45:00,105.15,105.193,105.131,105.15,1131810622.0
2006-10-13 21:00:00,105.145,105.2,105.096,105.19,954702857.0
2006-10-13 21:15:00,105.18,105.215,105.162,105.195,721407843.0
2006-10-13 21:30:00,105.2,105.21,105.135,105.155,710428977.0
2006-10-13 21:45:00,105.152,105.185,105.13,105.18,798304733.0
2006-10-13 22:00:00,105.165,105.185,105.11,105.163,935863154.0
2006-10-13 22:15:00,105.17,105.171,105.09,105.16,976372424.0
2006-10-13 22:30:00,105.155,105.165,105.055,105.105,838229435.0
2006-10-13 22:45:00,105.1,105.145,105.09,105.14,166029834.0
2006-10-16 01:00:00,105.14,105.315,105.14,105.285,884683589.0
2006-10-16 01:15:00,105.28,105.32,105.275,105.305,713783266.0
2006-10-16 01:30:00,105.31,105.325,105.275,105.305,1206798262.0
2006-10-16 01:45:00,105.31,105.337,105.285,105.32,914838972.0
2006-10-16 02:00:00,105.32,105.32,105.232,105.26,1115761678.0
2006-10-16 02:15:00,105.255,105.269,105.18,105.205,1182041824.0
2006-10-16 02:30:00,105.2,105.224,105.15,105.205,911761006.0
2006-10-16 02:45:00,105.21,105.229,105.13,105.173,1492633183.0
2006-10-16 03:00:00,105.18,105.225,105.143,105.205,911240269.0
2006-10-16 03:15:00,105.205,105.231,105.16,105.22,1017171895.0
2006-10-16 03:30:00,105.215,105.255,105.19,105.223,847069531.0
2006-10-16 03:45:00,105.23,105.236,105.168,105.23,1079466356.0
2006-10-16 04:00:00,105.23,105.27,105.195,105.27,797007488.0
2006-10-16 04:15:00,105.28,105.29,105.205,105.215,686940600.0
2006-10-16 04:30:00,105.2,105.236,105.18,105.19,748630171.0
2006-10-16 04:45:00,105.195,105.21,105.147,105.178,563884603.0
2006-10-16 05:00:00,105.187,105.214,105.146,105.18,659960581.0
2006-10-16 05:15:00,105.185,105.215,105.13,105.195,887536657.0
2006-10-16 05:30:00,105.2,105.205,105.135,105.135,914979929.0
2006-10-16 05:45:00,105.138,105.197,105.11,105.155,999334243.0
2006-10-16 06:00:00,105.17,105.172,105.122,105.152,786870711.0
2006-10-16 06:15:00,105.155,105.165,105.1,105.115,653877519.0
2006-10-16 06:30:00,105.11,105.13,105.095,105.095,696685350.0
2006-10-16 06:45:00,105.105,105.141,105.077,105.125,844221178.0
2006-10-16 07:00:00,105.13,105.13,105.06,105.06,1137930634.0
2006-10-16 07:15:00,105.06,105.09,104.997,105.035,1099840714.0
2006-10-16 07:30:00,105.033,105.087,105.005,105.033,1069841618.0
2006-10-16 07:45:00,105.045,105.05,104.932,104.965,808592625.0
2006-10-16 08:00:00,104.96,105.04,104.931,105.01,1348284083.0
2006-10-16 08:15:00,105.02,105.054,104.935,105.022,1093349913.0
2006-10-16 08:30:00,105.03,105.05,104.94,104.99,1045221970.0
2006-10-16 08:45:00,104.985,105.045,104.895,104.895,1034167752.0
2006-10-16 09:00:00,104.88,104.975,104.75,104.75,798839067.0
2006-10-16 09:15:00,104.743,104.935,104.725,104.89,1021836325.0
2006-10-16 09:30:00,104.885,104.955,104.866,104.91,1107260050.0
2006-10-16 09:45:00,104.92,104.93,104.685,104.768,748872529.0
2006-10-16 10:00:00,104.775,104.819,104.723,104.795,2640290445.0
2006-10-16 10:15:00,104.8,104.87,104.74,104.86,933798319.0
2006-10-16 10:30:00,104.86,104.87,104.785,104.86,1349412466.0
2006-10-16 10:45:00,104.847,104.92,104.777,104.815,3152392584.0
2006-10-16 11:00:00,104.825,104.825,104.742,104.79,1572841063.0
2006-10-16 11:15:00,104.795,104.878,104.745,104.845,2448722865.0
2006-10-16 11:30:00,104.85,104.856,104.766,104.81,1597495155.0
2006-10-16 11:45:00,104.82,104.91,104.765,104.89,2643582545.0
2006-10-16 12:00:00,104.903,104.92,104.742,104.805,2230075028.0
2006-10-16 12:15:00,104.805,104.835,104.72,104.74,1059212853.0
2006-10-16 12:30:00,104.74,104.779,104.692,104.703,1012717090.0
2006-10-16 12:45:00,104.71,104.77,104.655,104.685,945152083.0
2006-10-16 13:00:00,104.695,104.795,104.69,104.765,1171240215.0
2006-10-16 13:15:00,104.77,104.84,104.749,104.812,941038069.0
2006-10-16 13:30:00,104.812,104.85,104.775,104.79,1117238310.0
2006-10-16 13:45:00,104.78,104.813,104.748,104.758,1092386876.0
2006-10-16 14:00:00,104.77,104.83,104.71,104.778,1367655476.0
2006-10-16 14:15:00,104.773,104.875,104.705,104.845,1288664201.0
2006-10-16 14:30:00,104.84,104.892,104.74,104.77,1255870691.0
2006-10-16 14:45:00,104.77,104.79,104.645,104.69,1287926266.0
2006-10-16 15:00:00,104.683,104.82,104.682,104.805,1310917203.0
2006-10-16 15:15:00,104.8,104.87,104.745,104.83,968898439.0
2006-10-16 15:30:00,104.822,104.885,104.78,104.797,1018846200.0
2006-10-16 15:45:00,104.8,104.857,104.775,104.783,1383404768.0
2006-10-16 16:00:00,104.78,104.83,104.72,104.805,1173545226.0
2006-10-16 16:15:00,104.825,104.825,104.705,104.735,806876881.0
2006-10-16 16:30:00,104.72,104.765,104.635,104.735,1387357999.0
2006-10-16 16:45:00,104.73,104.76,104.69,104.72,1128028042.0
2006-10-16 17:00:00,104.72,104.775,104.673,104.775,948009467.0
2006-10-16 17:15:00,104.775,104.815,104.693,104.693,1266602812.0
2006-10-16 17:30:00,104.685,104.775,104.655,104.75,938671475.0
2006-10-16 17:45:00,104.765,104.765,104.665,104.72,986552780.0
2006-10-16 18:00:00,104.715,104.75,104.665,104.687,1273300686.0
2006-10-16 18:15:00,104.688,104.722,104.62,104.713,792067337.0
2006-10-16 18:30:00,104.713,104.731,104.597,104.635,944561987.0
2006-10-16 18:45:00,104.64,104.7,104.57,104.57,1039191370.0
2006-10-16 19:00:00,104.57,104.607,104.534,104.6,759426793.0
2006-10-16 19:15:00,104.59,104.65,104.575,104.65,977263501.0
2006-10-16 19:30:00,104.647,104.705,104.622,104.675,968237567.0
2006-10-16 19:45:00,104.672,104.695,104.595,104.613,1010003282.0
2006-10-16 20:00:00,104.62,104.73,104.591,104.66,1355662370.0
2006-10-16 20:15:00,104.66,104.69,104.621,104.677,993092305.0
2006-10-16 20:30:00,104.68,104.708,104.645,104.695,905999996.0
2006-10-16 20:45:00,104.692,104.734,104.63,104.645,1480926814.0
2006-10-16 21:00:00,104.662,104.695,104.629,104.685,1332036478.0
2006-10-16 21:15:00,104.685,104.732,104.64,104.682,957930561.0
2006-10-16 21:30:00,104.688,104.739,104.66,104.685,1254177891.0
2006-10-16 21:45:00,104.69,104.735,104.67,104.705,1213703214.0
2006-10-16 22:00:00,104.715,104.72,104.651,104.652,911627120.0
2006-10-16 22:15:00,104.66,104.689,104.601,104.625,1125899533.0
2006-10-16 22:30:00,104.627,104.64,104.58,104.613,1057893290.0
2006-10-16 22:45:00,104.61,104.645,104.545,104.595,810887728.0
2006-10-16 23:30:00,104.592,104.68,104.592,104.645,211992056.0
2006-10-16 23:45:00,104.645,104.663,104.613,104.65,972323124.0
2006-10-17 00:00:00,104.65,104.69,104.605,104.68,752260481.0
2006-10-17 00:15:00,104.68,104.69,104.605,104.675,1018666949.0
2006-10-17 00:30:00,104.67,104.72,104.63,104.703,1029067728.0
2006-10-17 00:45:00,104.71,104.725,104.623,104.65,918495600.0
2006-10-17 01:00:00,104.65,104.7,104.58,104.69,755191485.0
2006-10-17 01:15:00,104.7,104.725,104.65,104.715,671370100.0
2006-10-17 01:30:00,104.71,104.727,104.632,104.68,1230059671.0
2006-10-17 01:45:00,104.675,104.679,104.57,104.64,904083873.0
2006-10-17 02:00:00,104.64,104.716,104.615,104.675,864480635.0
2006-10-17 02:15:00,104.685,104.7,104.593,104.62,1248254656.0
2006-10-17 02:30:00,104.635,104.656,104.57,104.595,779443413.0
2006-10-17 02:45:00,104.595,104.635,104.54,104.6,878108103.0
2006-10-17 03:00:00,104.6,104.73,104.574,104.73,925675881.0
2006-10-17 03:15:00,104.713,104.729,104.645,104.67,774344239.0
2006-10-17 03:30:00,104.675,104.714,104.64,104.69,993854348.0
2006-10-17 03:45:00,104.69,104.7,104.621,104.67,879989960.0
2006-10-17 04:00:00,104.67,104.67,104.6,104.645,1138424199.0
2006-10-17 04:15:00,104.65,104.656,104.59,104.615,1019450810.0
2006-10-17 04:30:00,104.615,104.62,104.513,104.533,1186283158.0
2006-10-17 04:45:00,104.54,104.565,104.445,104.545,682996986.0
2006-10-17 05:00:00,104.542,104.592,104.515,104.57,926150963.0
2006-10-17 05:15:00,104.563,104.571,104.48,104.482,1032986400.0
2006-10-17 05:30:00,104.48,104.555,104.448,104.545,1100799978.0
2006-10-17 05:45:00,104.545,104.59,104.515,104.555,916575817.0
2006-10-17 06:00:00,104.555,104.647,104.546,104.63,1067447710.0
2006-10-17 06:15:00,104.625,104.632,104.571,104.6,1105168236.0
2006-10-17 06:30:00,104.592,104.632,104.545,104.61,937938152.0
2006-10-17 06:45:00,104.605,104.628,104.585,104.612,1237286749.0
2006-10-17 07:00:00,104.595,104.641,104.556,104.622,1334273570.0
2006-10-17 07:15:00,104.625,104.665,104.603,104.625,854707506.0
2006-10-17 07:30:00,104.617,104.625,104.554,104.57,947737623.0
2006-10-17 07:45:00,104.57,104.599,104.521,104.59,1324616332.0
2006-10-17 08:00:00,104.583,104.72,104.583,104.682,987058695.0
2006-10-17 08:15:00,104.685,104.715,104.545,104.597,974004689.0
2006-10-17 08:30:00,104.61,104.675,104.583,104.63,1027270047.0
2006-10-17 08:45:00,104.64,104.64,104.445,104.62,842092127.0
2006-10-17 09:00:00,104.63,104.645,104.515,104.53,1036736681.0
2006-10-17 09:15:00,104.525,104.625,104.475,104.563,978746836.0
2006-10-17 09:30:00,104.563,104.605,104.398,104.458,809954705.0
2006-10-17 09:45:00,104.457,104.492,104.405,104.455,1290839133.0
2006-10-17 10:00:00,104.47,104.595,104.43,104.575,973027345.0
2006-10-17 10:15:00,104.56,104.63,104.515,104.615,939949424.0
2006-10-17 10:30:00,104.613,104.613,104.383,104.425,1301183360.0
2006-10-17 10:45:00,104.415,104.445,104.308,104.39,958108195.0
2006-10-17 11:00:00,104.38,104.41,104.3,104.39,1117578802.0
2006-10-17 11:15:00,104.395,104.44,104.325,104.35,1395941244.0
2006-10-17 11:30:00,104.355,104.371,104.291,104.355,750604912.0
2006-10-17 11:45:00,104.355,104.41,104.295,104.36,1188797757.0
2006-10-17 12:00:00,104.363,104.475,104.355,104.44,1357500841.0
2006-10-17 12:15:00,104.437,104.488,104.428,104.442,1032414957.0
2006-10-17 12:30:00,104.45,104.51,104.389,104.43,959512889.0
2006-10-17 12:45:00,104.445,104.545,104.387,104.433,1293068194.0
2006-10-17 13:00:00,104.44,104.489,104.42,104.46,1307422766.0
2006-10-17 13:15:00,104.47,104.495,104.41,104.46,1231582323.0
2006-10-17 13:30:00,104.475,104.513,104.385,104.388,1288279605.0
2006-10-17 13:45:00,104.383,104.446,104.353,104.42,1377559656.0
2006-10-17 14:00:00,104.408,104.43,104.346,104.405,1095748052.0
2006-10-17 14:15:00,104.425,104.425,104.357,104.372,684531179.0
2006-10-17 14:30:00,104.375,104.44,104.315,104.365,914601270.0
2006-10-17 14:45:00,104.36,104.438,104.33,104.405,1166714039.0
2006-10-17 15:00:00,104.41,104.41,104.133,104.17,917943921.0
2006-10-17 15:15:00,104.163,104.28,104.155,104.24,1033004937.0
2006-10-17 15:30:00,104.26,104.295,104.215,104.26,1057412019.0
2006-10-17 15:45:00,104.26,104.26,104.093,104.163,2244558099.0
2006-10-17 16:00:00,104.14,104.182,104.052,104.16,2767207683.0
2006-10-17 16:15:00,104.15,104.243,104.11,104.23,1665435392.0
2006-10-17 16:30:00,104.225,104.255,104.13,104.185,2423552398.0
2006-10-17 16:45:00,104.18,104.223,104.105,104.135,1574761187.0
2006-10-17 17:00:00,104.125,104.171,104.091,104.132,3180593438.0
2006-10-17 17:15:00,104.145,104.18,104.075,104.16,1352085267.0
2006-10-17 17:30:00,104.16,104.19,104.105,104.17,386970845.0
2006-10-17 17:45:00,104.155,104.245,104.095,104.222,2550861636.0
2006-10-17 18:00:00,104.218,104.25,104.105,104.14,700555909.0
2006-10-17 18:15:00,104.14,104.228,104.11,104.225,1072859944.0
2006-10-17 18:30:00,104.22,104.295,104.187,104.283,955785371.0
2006-10-17 18:45:00,104.3,104.345,104.251,104.31,868359049.0
2006-10-17 19:00:00,104.315,104.37,104.285,104.365,1084888294.0
2006-10-17 19:15:00,104.37,104.383,104.319,104.36,1044442873.0
2006-10-17 19:30:00,104.352,104.391,104.3,104.35,1089612449.0
2006-10-17 19:45:00,104.34,104.37,104.27,104.295,1313796856.0
2006-10-17 20:00:00,104.3,104.375,104.26,104.355,1001646418.0
2006-10-17 20:15:00,104.343,104.415,104.315,104.343,1025312560.0
2006-10-17 20:30:00,104.35,104.39,104.309,104.345,1036401594.0
2006-10-17 20:45:00,104.345,104.355,104.155,104.2,1140569358.0
2006-10-17 21:00:00,104.185,104.232,104.145,104.22,963266162.0
2006-10-17 21:15:00,104.2,104.22,104.167,104.195,690606569.0
2006-10-17 21:30:00,104.2,104.205,104.109,104.195,782909562.0
2006-10-17 21:45:00,104.192,104.215,104.135,104.195,1069605888.0
2006-10-17 22:00:00,104.185,104.2,104.11,104.153,1147112503.0
2006-10-17 22:15:00,104.15,104.185,104.115,104.16,981838528.0
2006-10-17 22:30:00,104.155,104.175,104.086,104.125,1062472508.0
2006-10-17 22:45:00,104.13,104.158,103.965,103.99,971898717.0
2006-10-17 23:15:00,103.995,103.995,103.8,103.845,528092698.0
2006-10-17 23:30:00,103.86,103.903,103.845,103.865,584151776.0
2006-10-17 23:45:00,103.865,103.89,103.755,103.78,818752447.0
2006-10-18 00:00:00,103.77,103.855,103.708,103.85,1062693357.0
2006-10-18 00:15:00,103.843,103.855,103.756,103.805,899969606.0
2006-10-18 00:30:00,103.82,103.902,103.745,103.9,1012869965.0
2006-10-18 00:45:00,103.9,103.985,103.875,103.97,926688431.0
2006-10-18 01:00:00,103.963,104.015,103.955,103.97,1547703195.0
2006-10-18 01:15:00,103.965,104.015,103.93,103.985,922595339.0
2006-10-18 01:30:00,103.99,104.045,103.955,104.045,1163886542.0
2006-10-18 01:45:00,104.04,104.06,103.97,104.04,1088552204.0
2006-10-18 02:00:00,104.04,104.075,104.006,104.07,1076895948.0
2006-10-18 02:15:00,104.065,104.125,104.025,104.07,1130953791.0
2006-10-18 02:30:00,104.065,104.153,104.048,104.095,811634225.0
2006-10-18 02:45:00,104.09,104.111,104.05,104.073,1452987308.0
2006-10-18 03:00:00,104.08,104.122,104.027,104.11,979938079.0
2006-10-18 03:15:00,104.11,104.131,104.059,104.11,970057659.0
2006-10-18 03:30:00,104.105,104.127,104.046,104.093,884400989.0
2006-10-18 03:45:00,104.1,104.14,104.04,104.11,937847405.0
2006-10-18 04:00:00,104.11,104.138,104.06,104.095,429755430.0
2006-10-18 04:15:00,104.095,104.123,104.025,104.05,711207893.0
2006-10-18 04:30:00,104.035,104.08,104.03,104.06,534162677.0
2006-10-18 04:45:00,104.055,104.063,103.99,104.03,626564589.0
2006-10-18 05:00:00,104.04,104.07,103.976,104.06,1058519936.0
2006-10-18 05:15:00,104.055,104.075,103.993,104.03,1015147229.0
2006-10-18 05:30:00,104.035,104.055,103.987,104.03,774605329.0
2006-10-18 05:45:00,104.033,104.045,103.94,103.95,1123145178.0
2006-10-18 06:00:00,103.96,103.99,103.885,103.902,1056297860.0
2006-10-18 06:15:00,103.895,104.002,103.875,103.975,839299427.0
2006-10-18 06:30:00,103.97,104.013,103.965,103.965,731470275.0
2006-10-18 06:45:00,103.975,104.01,103.95,103.99,896749209.0
2006-10-18 07:00:00,103.995,104.034,103.98,104.025,914395309.0
2006-10-18 07:15:00,104.025,104.025,103.936,103.99,982525586.0
2006-10-18 07:30:00,103.983,104.005,103.93,103.943,806534865.0
2006-10-18 07:45:00,103.955,103.97,103.898,103.92,940295346.0
2006-10-18 08:00:00,103.915,103.965,103.864,103.91,1314652549.0
2006-10-18 08:15:00,103.92,103.945,103.805,103.822,1034695304.0
2006-10-18 08:30:00,103.84,103.865,103.705,103.84,1153858378.0
2006-10-18 08:45:00,103.835,103.97,103.807,103.915,1221991079.0
2006-10-18 09:00:00,103.92,104.01,103.855,103.87,831830720.0
2006-10-18 09:15:00,103.873,103.935,103.854,103.88,908433762.0
2006-10-18 09:30:00,103.885,103.9,103.801,103.86,1118745315.0
2006-10-18 09:45:00,103.86,103.925,103.828,103.868,820855846.0
2006-10-18 10:00:00,103.882,104.065,103.848,104.035,2523983671.0
2006-10-18 10:15:00,104.04,104.067,103.935,104.02,932127005.0
2006-10-18 10:30:00,104.03,104.07,103.995,104.06,1361877758.0
2006-10-18 10:45:00,104.037,104.16,104.037,104.145,3212662075.0
2006-10-18 11:00:00,104.155,104.213,104.098,104.19,1590536661.0
2006-10-18 11:15:00,104.205,104.295,104.183,104.225,2398542444.0
2006-10-18 11:30:00,104.22,104.285,104.153,104.22,1649699521.0
2006-10-18 11:45:00,104.23,104.28,104.185,104.26,2800059198.0
2006-10-18 12:00:00,104.273,104.305,104.21,104.29,2251418220.0
2006-10-18 12:15:00,104.29,104.31,104.195,104.27,1058784754.0
2006-10-18 12:30:00,104.26,104.315,104.178,104.233,1040516454.0
2006-10-18 12:45:00,104.24,104.305,104.207,104.295,1038289685.0
2006-10-18 13:00:00,104.295,104.32,104.195,104.245,1113938825.0
2006-10-18 13:15:00,104.245,104.245,104.13,104.21,1186640348.0
2006-10-18 13:30:00,104.212,104.215,104.16,104.185,1351656505.0
2006-10-18 13:45:00,104.175,104.208,104.055,104.058,1097566837.0
2006-10-18 14:00:00,104.07,104.141,104.049,104.138,1359573191.0
2006-10-18 14:15:00,104.143,104.165,104.025,104.085,1235919030.0
2006-10-18 14:30:00,104.08,104.31,104.08,104.23,1250812206.0
2006-10-18 14:45:00,104.23,104.41,104.23,104.34,1294486325.0
2006-10-18 15:00:00,104.333,104.49,104.275,104.485,1288320742.0
2006-10-18 15:15:00,104.47,104.485,104.337,104.38,961511005.0
2006-10-18 15:30:00,104.382,104.499,104.35,104.477,1039975906.0
2006-10-18 15:45:00,104.48,104.565,104.46,104.483,1350092224.0
2006-10-18 16:00:00,104.48,104.551,104.467,104.535,1193605842.0
2006-10-18 16:15:00,104.54,104.565,104.48,104.535,838145699.0
2006-10-18 16:30:00,104.53,104.7,104.5,104.685,1373137073.0
2006-10-18 16:45:00,104.68,104.725,104.61,104.66,1106482933.0
2006-10-18 17:00:00,104.68,104.69,104.572,104.625,978345809.0
2006-10-18 17:15:00,104.625,104.677,104.565,104.588,1297583843.0
2006-10-18 17:30:00,104.6,104.63,104.55,104.62,952397263.0
2006-10-18 17:45:00,104.625,104.65,104.575,104.65,943450593.0
2006-10-18 18:00:00,104.635,104.635,104.548,104.572,1311322907.0
2006-10-18 18:15:00,104.573,104.62,104.535,104.583,804348561.0
2006-10-18 18:30:00,104.583,104.606,104.53,104.555,925200874.0
2006-10-18 18:45:00,104.56,104.573,104.498,104.51,957784092.0
2006-10-18 19:00:00,104.5,104.555,104.457,104.53,863273483.0
2006-10-18 19:15:00,104.52,104.673,104.465,104.62,946070889.0
2006-10-18 19:30:00,104.607,104.745,104.577,104.725,917513649.0
2006-10-18 19:45:00,104.722,104.765,104.695,104.733,948891993.0
2006-10-18 20:00:00,104.74,104.745,104.679,104.71,1176362901.0
2006-10-18 20:15:00,104.715,104.726,104.661,104.667,927660195.0
2006-10-18 20:30:00,104.675,104.72,104.665,104.665,949270338.0
2006-10-18 20:45:00,104.662,104.665,104.582,104.585,1406330685.0
2006-10-18 21:00:00,104.592,104.634,104.58,104.595,1328518242.0
2006-10-18 21:15:00,104.6,104.631,104.533,104.607,957612882.0
2006-10-18 21:30:00,104.615,104.648,104.565,104.585,1040044369.0
2006-10-18 21:45:00,104.6,104.645,104.588,104.615,1149417036.0
2006-10-18 22:00:00,104.605,104.636,104.567,104.585,1001208179.0
2006-10-18 22:15:00,104.595,104.637,104.558,104.6,1206143951.0
2006-10-18 22:30:00,104.627,104.645,104.57,104.623,1033010091.0
2006-10-18 22:45:00,104.62,104.656,104.57,104.592,918046150.0
2006-10-18 23:15:00,104.57,104.645,104.525,104.575,586980320.0
2006-10-18 23:30:00,104.575,104.598,104.55,104.565,960233734.0
2006-10-18 23:45:00,104.565,104.63,104.54,104.62,1259986752.0
2006-10-19 00:00:00,104.62,104.63,104.565,104.59,794817461.0
2006-10-19 00:15:00,104.59,104.642,104.557,104.632,935874115.0
2006-10-19 00:30:00,104.63,104.677,104.615,104.663,646677934.0
2006-10-19 00:45:00,104.66,104.73,104.645,104.7,830464609.0
2006-10-19 01:00:00,104.7,104.75,104.65,104.73,876688578.0
2006-10-19 01:15:00,104.73,104.73,104.605,104.695,702965876.0
2006-10-19 01:30:00,104.68,104.69,104.627,104.69,1093778999.0
2006-10-19 01:45:00,104.675,104.713,104.641,104.653,870315351.0
2006-10-19 02:00:00,104.653,104.7,104.615,104.665,751851224.0
2006-10-19 02:15:00,104.68,104.745,104.665,104.685,1249990813.0
2006-10-19 02:30:00,104.7,104.729,104.665,104.69,745828971.0
2006-10-19 02:45:00,104.69,104.721,104.585,104.63,890108214.0
2006-10-19 03:00:00,104.63,104.65,104.565,104.59,945219068.0
2006-10-19 03:15:00,104.583,104.647,104.56,104.595,968870335.0
2006-10-19 03:30:00,104.605,104.625,104.53,104.545,961955875.0
2006-10-19 03:45:00,104.545,104.6,104.535,104.58,876489378.0
2006-10-19 04:00:00,104.58,104.605,104.55,104.59,1303920835.0
2006-10-19 04:15:00,104.59,104.61,104.55,104.585,1036834695.0
2006-10-19 04:30:00,104.585,104.613,104.57,104.605,955619295.0
2006-10-19 04:45:00,104.598,104.625,104.565,104.585,794652594.0
2006-10-19 05:00:00,104.577,104.645,104.57,104.595,864904017.0
2006-10-19 05:15:00,104.595,104.682,104.595,104.667,973811286.0
2006-10-19 05:30:00,104.665,104.665,104.545,104.615,1140307802.0
2006-10-19 05:45:00,104.615,104.625,104.585,104.595,931017571.0
2006-10-19 06:00:00,104.595,104.627,104.567,104.575,1030793979.0
2006-10-19 06:15:00,104.57,104.67,104.555,104.56,1091003535.0
2006-10-19 06:30:00,104.547,104.565,104.445,104.515,937732220.0
2006-10-19 06:45:00,104.51,104.577,104.51,104.562,1336637530.0
2006-10-19 07:00:00,104.545,104.585,104.485,104.532,1339284042.0
2006-10-19 07:15:00,104.53,104.62,104.51,104.585,956254388.0
2006-10-19 07:30:00,104.577,104.605,104.523,104.57,1196084363.0
2006-10-19 07:45:00,104.57,104.597,104.485,104.515,1223740232.0
2006-10-19 08:00:00,104.508,104.565,104.485,104.522,950374462.0
2006-10-19 08:15:00,104.525,104.575,104.442,104.477,1040530250.0
2006-10-19 08:30:00,104.48,104.575,104.435,104.47,1052998121.0
2006-10-19 08:45:00,104.48,104.535,104.442,104.48,866547518.0
2006-10-19 09:00:00,104.49,104.507,104.415,104.47,914323673.0
2006-10-19 09:15:00,104.465,104.505,104.43,104.475,806544492.0
2006-10-19 09:30:00,104.463,104.51,104.39,104.478,801242515.0
2006-10-19 09:45:00,104.467,104.504,104.34,104.395,1369584502.0
2006-10-19 10:00:00,104.4,104.445,104.295,104.335,995886540.0
2006-10-19 10:15:00,104.34,104.37,104.31,104.33,971943199.0
2006-10-19 10:30:00,104.335,104.42,104.335,104.405,1292458570.0
2006-10-19 10:45:00,104.405,104.548,104.405,104.5,999190310.0
2006-10-19 11:00:00,104.49,104.51,104.355,104.355,1096594491.0
2006-10-19 11:15:00,104.385,104.405,104.28,104.37,1349727972.0
2006-10-19 11:30:00,104.365,104.41,104.285,104.29,831106389.0
2006-10-19 11:45:00,104.295,104.432,104.265,104.43,1107180809.0
2006-10-19 12:00:00,104.433,104.45,104.347,104.36,1340126075.0
2006-10-19 12:15:00,104.357,104.391,104.345,104.362,1013074822.0
2006-10-19 12:30:00,104.37,104.388,104.335,104.38,909011916.0
2006-10-19 12:45:00,104.395,104.403,104.325,104.403,1339581600.0
2006-10-19 13:00:00,104.41,104.49,104.34,104.41,1330041691.0
2006-10-19 13:15:00,104.41,104.462,104.365,104.44,1225448271.0
2006-10-19 13:30:00,104.445,104.485,104.365,104.413,1223657445.0
2006-10-19 13:45:00,104.408,104.501,104.401,104.455,1323366605.0
2006-10-19 14:00:00,104.443,104.536,104.41,104.465,1141895464.0
2006-10-19 14:15:00,104.465,104.492,104.37,104.382,1417493789.0
2006-10-19 14:30:00,104.38,104.437,104.27,104.415,1128687774.0
2006-10-19 14:45:00,104.415,104.42,104.335,104.395,1139415589.0
2006-10-19 15:00:00,104.395,104.445,104.37,104.38,1007123557.0
2006-10-19 15:15:00,104.383,104.42,104.29,104.32,1025589920.0
2006-10-19 15:30:00,104.33,104.389,104.29,104.32,1052942827.0
2006-10-19 15:45:00,104.32,104.343,104.11,104.303,2477273924.0
2006-10-19 16:00:00,104.29,104.35,104.221,104.31,2778293600.0
2006-10-19 16:15:00,104.3,104.325,104.189,104.26,1652869280.0
2006-10-19 16:30:00,104.245,104.303,104.18,104.215,2447515111.0
2006-10-19 16:45:00,104.22,104.32,104.171,104.315,1515276936.0
2006-10-19 17:00:00,104.295,104.335,104.252,104.267,3154619612.0
2006-10-19 17:15:00,104.28,104.415,104.255,104.4,1377097294.0
2006-10-19 17:30:00,104.4,104.445,104.339,104.39,935834102.0
2006-10-19 17:45:00,104.385,104.475,104.314,104.475,2509641277.0
2006-10-19 18:00:00,104.475,104.545,104.44,104.51,660883586.0
2006-10-19 18:15:00,104.51,104.613,104.475,104.565,1125714388.0
2006-10-19 18:30:00,104.57,104.57,104.453,104.478,966029590.0
2006-10-19 18:45:00,104.485,104.51,104.39,104.41,771204047.0
2006-10-19 19:00:00,104.415,104.5,104.4,104.44,1202371698.0
2006-10-19 19:15:00,104.445,104.46,104.34,104.37,1135726390.0
2006-10-19 19:30:00,104.362,104.4,104.323,104.39,994266882.0
2006-10-19 19:45:00,104.38,104.405,104.305,104.368,1301511213.0
2006-10-19 20:00:00,104.38,104.421,104.335,104.405,813718647.0
2006-10-19 20:15:00,104.385,104.473,104.352,104.473,907860953.0
2006-10-19 20:30:00,104.48,104.71,104.415,104.625,1149834962.0
2006-10-19 20:45:00,104.625,104.795,104.615,104.78,986156577.0
2006-10-19 21:00:00,104.775,104.785,104.649,104.7,1019337562.0
2006-10-19 21:15:00,104.69,104.73,104.67,104.685,808071250.0
2006-10-19 21:30:00,104.69,104.72,104.639,104.715,890446324.0
2006-10-19 21:45:00,104.712,104.73,104.665,104.715,1159901358.0
2006-10-19 22:00:00,104.715,104.775,104.635,104.743,1157066648.0
2006-10-19 22:15:00,104.74,104.805,104.735,104.76,977870582.0
2006-10-19 22:30:00,104.755,104.83,104.724,104.805,1061963001.0
2006-10-19 22:45:00,104.81,104.856,104.773,104.79,949829100.0
2006-10-19 23:15:00,104.795,104.858,104.795,104.84,244864500.0
2006-10-19 23:30:00,104.855,104.855,104.788,104.85,795562920.0
2006-10-19 23:45:00,104.85,104.855,104.72,104.76,842520859.0
2006-10-20 00:00:00,104.76,104.905,104.742,104.89,950742002.0
2006-10-20 00:15:00,104.883,104.897,104.752,104.815,838003894.0
2006-10-20 00:30:00,104.82,104.83,104.745,104.83,950953454.0
2006-10-20 00:45:00,104.83,104.84,104.766,104.82,901274127.0
2006-10-20 01:00:00,104.82,104.82,104.75,104.765,1426314987.0
2006-10-20 01:15:00,104.76,104.838,104.755,104.815,1011493186.0
2006-10-20 01:30:00,104.82,104.89,104.81,104.885,954453063.0
2006-10-20 01:45:00,104.89,104.901,104.78,104.81,1058110276.0
2006-10-20 02:00:00,104.8,104.83,104.756,104.79,934608578.0
2006-10-20 02:15:00,104.78,104.935,104.78,104.925,1090597168.0
2006-10-20 02:30:00,104.93,104.955,104.88,104.91,956406809.0
2006-10-20 02:45:00,104.913,104.93,104.82,104.875,1150251392.0
2006-10-20 03:00:00,104.885,104.9,104.764,104.777,1049490910.0
2006-10-20 03:15:00,104.78,104.815,104.728,104.76,883301164.0
2006-10-20 03:30:00,104.755,104.815,104.74,104.81,790891706.0
2006-10-20 03:45:00,104.82,104.865,104.767,104.865,1025952803.0
2006-10-20 04:00:00,104.88,104.88,104.808,104.85,764916945.0
2006-10-20 04:15:00,104.855,104.867,104.82,104.86,897319926.0
2006-10-20 04:30:00,104.853,104.865,104.83,104.85,576935381.0
2006-10-20 04:45:00,104.855,104.865,104.818,104.845,422387323.0
2006-10-20 05:00:00,104.838,104.875,104.802,104.84,1281634882.0
2006-10-20 05:15:00,104.85,104.863,104.785,104.792,926136919.0
2006-10-20 05:30:00,104.8,104.81,104.765,104.792,1075457775.0
2006-10-20 05:45:00,104.795,104.798,104.739,104.795,1021405360.0
2006-10-20 06:00:00,104.79,104.845,104.755,104.78,890006679.0
2006-10-20 06:15:00,104.773,104.797,104.708,104.79,694549765.0
2006-10-20 06:30:00,104.785,104.841,104.772,104.815,885113965.0
2006-10-20 06:45:00,104.815,104.866,104.785,104.825,855417803.0
2006-10-20 07:00:00,104.83,104.851,104.775,104.825,2413481960.0
2006-10-20 07:15:00,104.83,104.86,104.77,104.85,850938911.0
2006-10-20 07:30:00,104.85,104.92,104.824,104.885,1366352151.0
2006-10-20 07:45:00,104.872,104.916,104.835,104.885,3001427283.0
2006-10-20 08:00:00,104.885,104.915,104.819,104.845,1469839312.0
2006-10-20 08:15:00,104.86,104.895,104.783,104.855,2252179731.0
2006-10-20 08:30:00,104.86,104.905,104.787,104.86,1666383272.0
2006-10-20 08:45:00,104.87,104.96,104.813,104.96,2738956599.0
2006-10-20 09:00:00,104.963,104.985,104.843,104.9,2593745113.0
2006-10-20 09:15:00,104.9,104.95,104.847,104.95,1002361718.0
2006-10-20 09:30:00,104.95,104.997,104.905,104.923,1022000550.0
2006-10-20 09:45:00,104.93,105.0,104.89,104.985,999709371.0
2006-10-20 10:00:00,104.985,105.04,104.973,105.005,1118794370.0
2006-10-20 10:15:00,105.005,105.03,104.95,104.995,1155306148.0
2006-10-20 10:30:00,104.997,105.02,104.92,104.935,1462845122.0
2006-10-20 10:45:00,104.925,104.932,104.835,104.888,1111265201.0
2006-10-20 11:00:00,104.92,104.995,104.883,104.938,1313593930.0
2006-10-20 11:15:00,104.943,104.975,104.86,104.955,1219566316.0
2006-10-20 11:30:00,104.95,104.993,104.92,104.94,1212489679.0
2006-10-20 11:45:00,104.94,105.105,104.935,105.08,1326012013.0
2006-10-20 12:00:00,105.073,105.135,104.894,104.935,1349429240.0
2006-10-20 12:15:00,104.92,105.02,104.88,104.94,907647285.0
2006-10-20 12:30:00,104.922,104.962,104.858,104.947,994803080.0
2006-10-20 12:45:00,104.95,105.02,104.875,104.993,1236811075.0
2006-10-20 13:00:00,104.99,105.105,104.845,105.005,1126843144.0
2006-10-20 13:15:00,105.02,105.2,104.93,105.185,832773114.0
2006-10-20 13:30:00,105.18,105.332,105.084,105.265,1329838807.0
2006-10-20 13:45:00,105.26,105.29,105.215,105.245,1119967994.0
2006-10-20 14:00:00,105.255,105.46,105.24,105.415,987555872.0
2006-10-20 14:15:00,105.415,105.46,105.375,105.405,1291896569.0
2006-10-20 14:30:00,105.405,105.46,105.365,105.39,963246609.0
2006-10-20 14:45:00,105.395,105.445,105.355,105.41,1017771019.0
2006-10-20 15:00:00,105.405,105.525,105.378,105.392,1419292224.0
2006-10-20 15:15:00,105.393,105.443,105.348,105.373,823596778.0
2006-10-20 15:30:00,105.365,105.4,105.305,105.35,828418957.0
2006-10-20 15:45:00,105.355,105.41,105.342,105.37,927345227.0
2006-10-20 16:00:00,105.36,105.55,105.36,105.54,816552525.0
2006-10-20 16:15:00,105.53,105.66,105.525,105.63,1057202845.0
2006-10-20 16:30:00,105.617,105.671,105.555,105.585,981137076.0
2006-10-20 16:45:00,105.582,105.593,105.515,105.553,974437609.0
2006-10-20 17:00:00,105.56,105.601,105.51,105.54,1158974263.0
2006-10-20 17:15:00,105.54,105.55,105.436,105.477,1177646599.0
2006-10-20 17:30:00,105.485,105.525,105.445,105.475,1053941294.0
2006-10-20 17:45:00,105.472,105.52,105.417,105.495,1470269976.0
2006-10-20 18:00:00,105.492,105.515,105.43,105.465,1314017259.0
2006-10-20 18:15:00,105.463,105.515,105.428,105.447,1144948629.0
2006-10-20 18:30:00,105.46,105.503,105.425,105.485,1127914050.0
2006-10-20 18:45:00,105.49,105.495,105.4,105.475,1172664872.0
2006-10-20 19:00:00,105.475,105.526,105.463,105.472,978530243.0
2006-10-20 19:15:00,105.475,105.496,105.415,105.495,1072883187.0
2006-10-20 19:30:00,105.497,105.54,105.45,105.513,1166851222.0
2006-10-20 19:45:00,105.51,105.548,105.44,105.54,981875996.0
2006-10-20 20:00:00,105.54,105.58,105.472,105.56,1039367241.0
2006-10-20 20:15:00,105.405,105.547,105.4,105.49,1116435128.0
2006-10-20 20:30:00,105.505,105.53,105.382,105.515,1108776022.0
2006-10-20 20:45:00,105.52,105.548,105.405,105.44,1443863427.0
2006-10-20 21:00:00,105.44,105.52,105.415,105.52,938228456.0
2006-10-20 21:15:00,105.52,105.532,105.46,105.51,960206552.0
2006-10-20 21:30:00,105.505,105.53,105.41,105.503,838406477.0
2006-10-20 21:45:00,105.51,105.513,105.419,105.46,966206158.0
2006-10-20 22:00:00,105.44,105.472,105.403,105.42,867022791.0
2006-10-20 22:15:00,105.42,105.44,105.329,105.365,795502620.0
2006-10-20 22:30:00,105.35,105.46,105.35,105.43,1194263473.0
2006-10-20 22:45:00,105.415,105.46,105.36,105.44,795748314.0
2006-10-22 23:30:00,105.44,105.481,105.423,105.452,507700874.0
2006-10-22 23:45:00,105.463,105.472,105.448,105.472,426566160.0
2006-10-23 00:00:00,105.48,105.51,105.425,105.425,600924680.0
2006-10-23 00:15:00,105.427,105.46,105.385,105.405,1125721949.0
2006-10-23 00:30:00,105.403,105.482,105.403,105.41,862868358.0
2006-10-23 00:45:00,105.42,105.47,105.391,105.425,693724045.0
2006-10-23 01:00:00,105.43,105.476,105.375,105.44,865536326.0
2006-10-23 01:15:00,105.385,105.49,105.385,105.45,893890798.0
2006-10-23 01:30:00,105.45,105.455,105.315,105.37,1149080467.0
2006-10-23 01:45:00,105.358,105.4,105.305,105.305,1051256330.0
2006-10-23 02:00:00,105.305,105.37,105.27,105.37,1018342768.0
2006-10-23 02:15:00,105.38,105.421,105.355,105.42,1403957508.0
2006-10-23 02:30:00,105.42,105.427,105.355,105.355,794889650.0
2006-10-23 02:45:00,105.41,105.455,105.38,105.45,927879738.0
2006-10-23 03:00:00,105.445,105.48,105.4,105.48,916871136.0
2006-10-23 03:15:00,105.47,105.505,105.395,105.418,842269543.0
2006-10-23 03:30:00,105.42,105.51,105.415,105.475,989432992.0
2006-10-23 03:45:00,105.472,105.531,105.455,105.502,1012770119.0
2006-10-23 04:00:00,105.5,105.54,105.43,105.503,1365440168.0
2006-10-23 04:15:00,105.545,105.57,105.455,105.55,1116754703.0
2006-10-23 04:30:00,105.545,105.65,105.532,105.565,1081992294.0
2006-10-23 04:45:00,105.56,105.586,105.52,105.565,951199158.0
2006-10-23 05:00:00,105.56,105.595,105.53,105.555,847611193.0
2006-10-23 05:15:00,105.57,105.6,105.535,105.56,1063448398.0
2006-10-23 05:30:00,105.575,105.575,105.48,105.54,827388785.0
2006-10-23 05:45:00,105.54,105.551,105.465,105.51,810096785.0
2006-10-23 06:00:00,105.51,105.525,105.429,105.51,934692775.0
2006-10-23 06:15:00,105.503,105.55,105.474,105.535,646519398.0
2006-10-23 06:30:00,105.54,105.54,105.45,105.5,897180693.0
2006-10-23 06:45:00,105.5,105.51,105.436,105.51,920787815.0
2006-10-23 07:00:00,105.51,105.53,105.473,105.49,1153316034.0
2006-10-23 07:15:00,105.485,105.55,105.467,105.535,954122968.0
2006-10-23 07:30:00,105.54,105.6,105.525,105.575,1039508747.0
2006-10-23 07:45:00,105.58,105.588,105.455,105.5,1042232676.0
2006-10-23 08:00:00,105.5,105.613,105.495,105.57,1050760522.0
2006-10-23 08:15:00,105.573,105.625,105.563,105.597,1183162504.0
2006-10-23 08:30:00,105.585,105.602,105.5,105.545,1282305292.0
2006-10-23 08:45:00,105.55,105.655,105.485,105.615,1024969401.0
2006-10-23 09:00:00,105.615,105.685,105.57,105.63,1135956094.0
2006-10-23 09:15:00,105.625,105.68,105.575,105.68,1105998237.0
2006-10-23 09:30:00,105.667,105.685,105.47,105.513,1172156531.0
2006-10-23 09:45:00,105.515,105.547,105.463,105.522,1330724831.0
2006-10-23 10:00:00,105.505,105.57,105.493,105.532,1494853732.0
2006-10-23 10:15:00,105.545,105.585,105.495,105.565,1026119969.0
2006-10-23 10:30:00,105.527,105.61,105.527,105.59,1209236269.0
2006-10-23 10:45:00,105.58,105.62,105.51,105.59,1113937871.0
2006-10-23 11:00:00,105.593,105.67,105.53,105.622,885457175.0
2006-10-23 11:15:00,105.625,105.692,105.585,105.678,919697871.0
2006-10-23 11:30:00,105.68,105.725,105.618,105.64,968667894.0
2006-10-23 11:45:00,105.642,105.72,105.641,105.72,790362329.0
2006-10-23 12:00:00,105.73,105.78,105.637,105.71,691299437.0
2006-10-23 12:15:00,105.705,105.755,105.65,105.735,636950460.0
2006-10-23 12:30:00,105.733,105.756,105.58,105.603,780814615.0
2006-10-23 12:45:00,105.602,105.695,105.575,105.675,1444932029.0
2006-10-23 13:00:00,105.68,105.7,105.605,105.645,1029151176.0
2006-10-23 13:15:00,105.64,105.695,105.592,105.635,952645163.0
2006-10-23 13:30:00,105.635,105.737,105.635,105.725,1292066073.0
2006-10-23 13:45:00,105.725,105.785,105.65,105.75,952850732.0
2006-10-23 14:00:00,105.74,105.795,105.645,105.66,1108357614.0
2006-10-23 14:15:00,105.695,105.835,105.68,105.8,1321306453.0
2006-10-23 14:30:00,105.815,105.845,105.742,105.78,844507914.0
2006-10-23 14:45:00,105.775,105.915,105.72,105.85,1145623979.0
2006-10-23 15:00:00,105.853,105.94,105.74,105.89,1284007398.0
2006-10-23 15:15:00,105.897,105.921,105.74,105.842,989993687.0
2006-10-23 15:30:00,105.86,105.922,105.75,105.88,895311734.0
2006-10-23 15:45:00,105.895,105.965,105.823,105.823,1373382779.0
2006-10-23 16:00:00,105.85,105.904,105.79,105.79,1317249456.0
2006-10-23 16:15:00,105.79,105.865,105.77,105.8,1214524669.0
2006-10-23 16:30:00,105.805,105.863,105.725,105.753,1110885550.0
2006-10-23 16:45:00,105.758,105.833,105.74,105.78,1286862158.0
2006-10-23 17:00:00,105.798,105.815,105.69,105.795,1121661960.0
2006-10-23 17:15:00,105.805,105.805,105.705,105.722,1498060970.0
2006-10-23 17:30:00,105.72,105.8,105.7,105.765,1131683220.0
2006-10-23 17:45:00,105.765,105.8,105.667,105.745,1125098487.0
2006-10-23 18:00:00,105.745,105.755,105.688,105.73,996112837.0
2006-10-23 18:15:00,105.723,105.75,105.667,105.67,1034403199.0
2006-10-23 18:30:00,105.69,105.695,105.62,105.67,1043932983.0
2006-10-23 18:45:00,105.65,105.695,105.604,105.693,2689369342.0
2006-10-23 19:00:00,105.68,105.731,105.59,105.67,2651942923.0
2006-10-23 19:15:00,105.68,105.71,105.625,105.69,1696304842.0
2006-10-23 19:30:00,105.685,105.715,105.623,105.705,2393067211.0
2006-10-23 19:45:00,105.7,105.761,105.651,105.705,1545037392.0
2006-10-23 20:00:00,105.695,105.72,105.651,105.68,3711291514.0
2006-10-23 20:15:00,105.68,105.715,105.643,105.68,1535703562.0
2006-10-23 20:30:00,105.7,105.715,105.625,105.69,834504200.0
2006-10-23 20:45:00,105.685,105.74,105.642,105.69,2454873231.0
2006-10-23 21:00:00,105.695,105.747,105.653,105.7,806104185.0
2006-10-23 21:15:00,105.7,105.748,105.665,105.725,943792703.0
2006-10-23 21:30:00,105.73,105.755,105.667,105.713,892884172.0
2006-10-23 21:45:00,105.72,105.765,105.675,105.71,855285714.0
2006-10-23 22:00:00,105.715,105.718,105.653,105.675,1169880033.0
2006-10-23 22:15:00,105.672,105.718,105.65,105.71,1004722134.0
2006-10-23 22:30:00,105.702,105.722,105.61,105.67,964812101.0
2006-10-23 22:45:00,105.66,105.705,105.63,105.668,1306269377.0
2006-10-23 23:00:00,105.675,105.703,105.637,105.637,1051201648.0
2006-10-23 23:15:00,105.65,105.725,105.625,105.693,1391596296.0
2006-10-23 23:30:00,105.7,105.76,105.696,105.745,1055493965.0
2006-10-23 23:45:00,105.75,105.805,105.715,105.73,901670685.0
2006-10-24 00:00:00,105.725,105.727,105.616,105.67,1011440898.0
2006-10-24 00:15:00,105.66,105.685,105.63,105.665,679365626.0
2006-10-24 00:30:00,105.67,105.696,105.627,105.685,833907527.0
2006-10-24 00:45:00,105.682,105.71,105.653,105.69,1147796513.0
2006-10-24 01:00:00,105.685,105.735,105.64,105.693,1101304247.0
2006-10-24 01:15:00,105.7,105.775,105.63,105.76,847170409.0
2006-10-24 01:30:00,105.755,105.766,105.66,105.735,1027649328.0
2006-10-24 01:45:00,105.745,105.78,105.68,105.68,971371059.0
2006-10-24 02:00:00,105.685,105.735,105.6,105.605,962346426.0
2006-10-24 02:15:00,105.605,105.722,105.605,105.715,1127964289.0
2006-10-24 02:30:00,105.72,105.745,105.668,105.725,959725776.0
2006-10-24 02:45:00,105.713,105.74,105.65,105.685,1299584615.0
2006-10-24 03:00:00,105.692,105.733,105.645,105.682,1214604356.0
2006-10-24 03:15:00,105.685,105.723,105.63,105.7,1228145377.0
2006-10-24 03:30:00,105.7,105.808,105.672,105.78,752706461.0
2006-10-24 03:45:00,105.79,105.79,105.634,105.675,1011378657.0
2006-10-24 04:00:00,105.68,105.703,105.643,105.69,880800459.0
2006-10-24 04:15:00,105.69,105.696,105.61,105.67,964154217.0
2006-10-24 04:30:00,105.663,105.68,105.613,105.67,1307762543.0
2006-10-24 04:45:00,105.66,105.703,105.64,105.665,1035017255.0
2006-10-24 05:00:00,105.648,105.73,105.61,105.73,1271647200.0
2006-10-24 05:15:00,105.74,105.745,105.68,105.732,938925358.0
2006-10-24 05:30:00,105.74,105.755,105.7,105.735,1215932878.0
2006-10-24 05:45:00,105.735,105.74,105.68,105.685,1166469060.0
2006-10-24 06:00:00,105.69,105.718,105.635,105.69,705998105.0
2006-10-24 06:15:00,105.683,105.705,105.625,105.7,1224204045.0
2006-10-24 06:30:00,105.695,105.721,105.656,105.71,1023803579.0
2006-10-24 06:45:00,105.71,105.723,105.655,105.695,726217650.0
2006-10-24 07:00:00,105.7,105.731,105.68,105.705,2291809084.0
2006-10-24 07:15:00,105.72,105.72,105.66,105.71,783596676.0
2006-10-24 07:30:00,105.72,105.72,105.635,105.7,1466803357.0
2006-10-24 07:45:00,105.7,105.765,105.67,105.745,4118259742.0
2006-10-24 08:00:00,105.735,105.78,105.648,105.76,1772211927.0
2006-10-24 08:15:00,105.765,105.846,105.719,105.795,2424562262.0
2006-10-24 08:30:00,105.8,105.805,105.637,105.69,1683624178.0
2006-10-24 08:45:00,105.7,105.745,105.625,105.72,2642142222.0
2006-10-24 09:00:00,105.733,105.74,105.636,105.68,2821939454.0
2006-10-24 09:15:00,105.68,105.745,105.64,105.68,1033952145.0
2006-10-24 09:30:00,105.67,105.742,105.645,105.673,1077904883.0
2006-10-24 09:45:00,105.68,105.7,105.595,105.635,972143195.0
2006-10-24 10:00:00,105.635,105.72,105.63,105.695,1135681403.0
2006-10-24 10:15:00,105.695,105.695,105.587,105.64,1117988062.0
2006-10-24 10:30:00,105.642,105.68,105.61,105.675,1535042559.0
2006-10-24 10:45:00,105.665,105.71,105.578,105.678,1128559246.0
2006-10-24 11:00:00,105.67,105.735,105.615,105.66,1193867201.0
2006-10-24 11:15:00,105.663,105.713,105.575,105.645,1278597842.0
2006-10-24 11:30:00,105.64,105.735,105.64,105.7,1170898847.0
2006-10-24 11:45:00,105.7,105.785,105.665,105.76,1183346992.0
2006-10-24 12:00:00,105.763,105.835,105.7,105.795,1397383094.0
2006-10-24 12:15:00,105.78,105.822,105.668,105.74,986838990.0
2006-10-24 12:30:00,105.732,105.772,105.68,105.747,995667718.0
2006-10-24 12:45:00,105.75,105.76,105.665,105.683,1296583096.0
2006-10-24 13:00:00,105.68,105.715,105.55,105.635,1169269286.0
2006-10-24 13:15:00,105.64,105.68,105.594,105.645,818475722.0
2006-10-24 13:30:00,105.64,105.67,105.56,105.625,1300066793.0
2006-10-24 13:45:00,105.62,105.725,105.577,105.7,1116146082.0
2006-10-24 14:00:00,105.71,105.752,105.628,105.735,952782846.0
2006-10-24 14:15:00,105.745,105.77,105.685,105.725,1294181503.0
2006-10-24 14:30:00,105.725,105.745,105.615,105.66,961431888.0
2006-10-24 14:45:00,105.665,105.675,105.598,105.67,1063028051.0
2006-10-24 15:00:00,105.665,105.705,105.62,105.677,1463096785.0
2006-10-24 15:15:00,105.678,105.7,105.56,105.583,868870569.0
2006-10-24 17:00:00,105.77,105.795,105.712,105.77,537770867.0
2006-10-24 17:15:00,105.78,105.87,105.715,105.807,1145200839.0
2006-10-24 17:30:00,105.825,105.86,105.645,105.675,1014031376.0
2006-10-24 17:45:00,105.682,105.795,105.629,105.745,1492662911.0
2006-10-24 18:00:00,105.762,105.82,105.69,105.695,1337607981.0
2006-10-24 18:15:00,105.693,105.75,105.651,105.697,1087284295.0
2006-10-24 18:30:00,105.71,105.735,105.662,105.715,1104478771.0
2006-10-24 18:45:00,105.72,105.758,105.69,105.755,1119383457.0
2006-10-24 19:00:00,105.755,105.77,105.72,105.74,1021297437.0
2006-10-24 19:15:00,105.735,105.825,105.674,105.825,1286809183.0
2006-10-24 19:30:00,105.827,105.87,105.77,105.803,1183800720.0
2006-10-24 19:45:00,105.8,105.845,105.75,105.8,927519019.0
2006-10-24 20:00:00,105.8,105.82,105.76,105.79,1031452898.0
2006-10-24 20:15:00,105.785,105.855,105.755,105.835,1034443929.0
2006-10-24 20:30:00,105.845,105.895,105.823,105.895,940997070.0
2006-10-24 20:45:00,105.9,105.976,105.88,105.97,1192799855.0
2006-10-24 21:00:00,105.97,105.97,105.75,105.9,931516293.0
2006-10-24 21:15:00,105.9,105.98,105.86,105.975,1002327844.0
2006-10-24 21:30:00,105.98,105.982,105.895,105.963,1037705215.0
2006-10-24 21:45:00,105.96,105.965,105.89,105.96,973641579.0
2006-10-24 22:00:00,105.96,105.97,105.762,105.94,943487129.0
2006-10-24 22:15:00,105.94,105.96,105.86,105.915,798780774.0
2006-10-24 22:30:00,105.9,105.955,105.855,105.9,1110499271.0
2006-10-24 22:45:00,105.885,105.94,105.85,105.87,782195864.0
2006-10-24 23:00:00,105.875,105.945,105.825,105.88,960396221.0
2006-10-24 23:15:00,105.895,105.91,105.763,105.855,1078710599.0
2006-10-24 23:30:00,105.86,105.905,105.782,105.855,1130988799.0
2006-10-24 23:45:00,105.833,105.933,105.83,105.91,1309484251.0
2006-10-25 00:00:00,105.902,105.925,105.86,105.912,923896942.0
2006-10-25 00:15:00,105.915,105.925,105.86,105.86,1025964226.0
2006-10-25 00:30:00,105.855,105.88,105.805,105.84,744704415.0
2006-10-25 00:45:00,105.85,105.88,105.773,105.875,907367669.0
2006-10-25 01:00:00,105.88,105.928,105.795,105.86,863011495.0
2006-10-25 01:15:00,105.805,105.91,105.805,105.89,1084648995.0
2006-10-25 01:30:00,105.89,105.895,105.8,105.8,1398773319.0
2006-10-25 01:45:00,105.775,105.867,105.755,105.785,1020157911.0
2006-10-25 02:00:00,105.785,105.825,105.735,105.81,1148703537.0
2006-10-25 02:15:00,105.82,105.83,105.737,105.79,1392346632.0
2006-10-25 02:30:00,105.79,105.79,105.685,105.685,1087960200.0
2006-10-25 02:45:00,105.75,105.775,105.675,105.76,868019617.0
2006-10-25 03:00:00,105.755,105.755,105.618,105.68,833690774.0
2006-10-25 03:15:00,105.67,105.74,105.645,105.715,819528857.0
2006-10-25 03:30:00,105.72,105.735,105.61,105.655,1234474864.0
2006-10-25 03:45:00,105.652,105.736,105.64,105.712,1007866041.0
2006-10-25 04:00:00,105.72,105.744,105.685,105.733,1255020394.0
2006-10-25 04:15:00,105.745,105.76,105.675,105.76,969489260.0
2006-10-25 04:30:00,105.755,105.83,105.73,105.825,1037920444.0
2006-10-25 04:45:00,105.81,105.905,105.81,105.895,958524700.0
2006-10-25 05:00:00,105.89,105.89,105.81,105.835,779497182.0
2006-10-25 05:15:00,105.85,105.862,105.745,105.77,1059885853.0
2006-10-25 05:30:00,105.785,105.82,105.718,105.76,763174268.0
2006-10-25 05:45:00,105.755,105.825,105.745,105.8,919733011.0
2006-10-25 06:00:00,105.79,105.861,105.716,105.85,968923467.0
2006-10-25 06:15:00,105.843,105.873,105.784,105.85,1064754187.0
2006-10-25 06:30:00,105.845,105.85,105.675,105.75,981539401.0
2006-10-25 06:45:00,105.75,105.84,105.721,105.83,812773763.0
2006-10-25 07:00:00,105.84,105.854,105.803,105.83,972490641.0
2006-10-25 07:15:00,105.825,105.842,105.782,105.815,1076812676.0
2006-10-25 07:30:00,105.815,105.865,105.787,105.835,1160176226.0
2006-10-25 07:45:00,105.84,105.885,105.818,105.85,909414051.0
2006-10-25 08:00:00,105.85,105.865,105.77,105.82,962870234.0
2006-10-25 08:15:00,105.833,105.84,105.806,105.817,1077986456.0
2006-10-25 08:30:00,105.825,105.834,105.705,105.765,1222354547.0
2006-10-25 08:45:00,105.77,105.805,105.7,105.755,1029967369.0
2006-10-25 09:00:00,105.755,105.78,105.668,105.715,1092413377.0
2006-10-25 09:15:00,105.71,105.742,105.605,105.63,1088611407.0
2006-10-25 09:30:00,105.617,105.677,105.553,105.643,1143577251.0
2006-10-25 09:45:00,105.645,105.66,105.547,105.572,1356332524.0
2006-10-25 10:00:00,105.555,105.63,105.512,105.572,1497902671.0
2006-10-25 10:15:00,105.575,105.684,105.555,105.595,987144847.0
2006-10-25 10:30:00,105.577,105.635,105.54,105.545,1146972355.0
2006-10-25 10:45:00,105.535,105.6,105.515,105.515,1130124564.0
2006-10-25 11:00:00,105.525,105.56,105.477,105.515,1232420659.0
2006-10-25 11:15:00,105.513,105.571,105.455,105.53,1056849653.0
2006-10-25 11:30:00,105.532,105.581,105.505,105.57,1143168791.0
2006-10-25 11:45:00,105.57,105.593,105.492,105.58,1174757096.0
2006-10-25 12:00:00,105.575,105.63,105.545,105.63,964077398.0
2006-10-25 12:15:00,105.617,105.64,105.53,105.57,1199849329.0
2006-10-25 12:30:00,105.563,105.625,105.49,105.538,871259561.0
2006-10-25 12:45:00,105.537,105.595,105.435,105.495,1417079568.0
2006-10-25 13:00:00,105.5,105.58,105.472,105.565,1069286122.0
2006-10-25 13:15:00,105.51,105.595,105.51,105.535,951076478.0
2006-10-25 13:30:00,105.535,105.625,105.535,105.625,1287968693.0
2006-10-25 13:45:00,105.625,105.66,105.568,105.63,927135591.0
2006-10-25 14:00:00,105.62,105.67,105.565,105.62,1146700202.0
2006-10-25 14:15:00,105.625,105.689,105.565,105.62,1276701838.0
2006-10-25 14:30:00,105.625,105.675,105.575,105.61,938852611.0
2006-10-25 14:45:00,105.605,105.645,105.58,105.61,1184321408.0
2006-10-25 15:00:00,105.613,105.672,105.575,105.58,1297307485.0
2006-10-25 15:15:00,105.577,105.71,105.577,105.622,990007945.0
2006-10-25 15:30:00,105.63,105.675,105.575,105.64,1036930076.0
2006-10-25 15:45:00,105.655,105.695,105.58,105.613,1395412257.0
2006-10-25 16:00:00,105.62,105.705,105.57,105.64,1274884944.0
2006-10-25 16:15:00,105.64,105.69,105.595,105.67,1164535874.0
2006-10-25 16:30:00,105.675,105.846,105.653,105.833,1276560655.0
2006-10-25 16:45:00,105.835,105.905,105.785,105.85,1259819728.0
2006-10-25 17:00:00,105.87,105.87,105.715,105.775,1108678015.0
2006-10-25 17:15:00,105.785,105.81,105.685,105.722,1556258625.0
2006-10-25 17:30:00,105.73,105.84,105.71,105.785,1140479530.0
2006-10-25 17:45:00,105.785,105.89,105.755,105.855,1151086298.0
2006-10-25 18:00:00,105.855,105.89,105.777,105.84,976459610.0
2006-10-25 18:15:00,105.833,105.885,105.765,105.86,1101197020.0
2006-10-25 18:30:00,105.88,105.88,105.805,105.87,917600314.0
2006-10-25 18:45:00,105.87,105.875,105.758,105.843,2847083732.0
2006-10-25 19:00:00,105.83,105.868,105.774,105.82,2622128159.0
2006-10-25 19:15:00,105.81,105.885,105.795,105.87,1637018256.0
2006-10-25 19:30:00,105.865,105.928,105.802,105.835,2377169498.0
2006-10-25 19:45:00,105.83,105.917,105.783,105.865,1719033922.0
2006-10-25 20:00:00,105.855,105.89,105.76,105.83,4099878741.0
2006-10-25 20:15:00,105.84,105.927,105.665,105.81,1535127379.0
2006-10-25 20:30:00,105.8,105.83,105.635,105.73,1034364617.0
2006-10-25 20:45:00,105.725,105.75,105.628,105.67,2496561389.0
2006-10-25 21:00:00,105.655,105.765,105.617,105.73,872547276.0
2006-10-25 21:15:00,105.73,105.765,105.667,105.695,1092321053.0
2006-10-25 21:30:00,105.7,105.743,105.635,105.673,1232362495.0
2006-10-25 21:45:00,105.68,105.72,105.605,105.685,956198161.0
2006-10-25 22:00:00,105.685,105.79,105.673,105.745,1141490881.0
2006-10-25 22:15:00,105.745,105.78,105.7,105.76,1257777831.0
2006-10-25 22:30:00,105.752,105.952,105.722,105.89,952765211.0
2006-10-25 22:45:00,105.88,105.98,105.88,105.928,1240182063.0
2006-10-25 23:00:00,105.932,106.0,105.895,105.96,1038277406.0
2006-10-25 23:15:00,105.97,106.02,105.885,105.903,1401758711.0
2006-10-25 23:30:00,105.91,105.963,105.855,105.855,1050384442.0
2006-10-25 23:45:00,105.91,105.927,105.832,105.9,878597220.0
2006-10-26 00:00:00,105.895,105.926,105.77,105.79,1035952994.0
2006-10-26 00:15:00,105.77,105.85,105.77,105.795,794374378.0
2006-10-26 00:30:00,105.8,105.852,105.764,105.813,1194043509.0
2006-10-26 00:45:00,105.812,105.845,105.782,105.782,1046466950.0
2006-10-26 01:00:00,105.78,105.835,105.73,105.793,1248276522.0
2006-10-26 01:15:00,105.805,105.855,105.747,105.81,1088186325.0
2006-10-26 01:30:00,105.805,105.866,105.775,105.845,1108605344.0
2006-10-26 01:45:00,105.855,105.885,105.765,105.785,949475464.0
2006-10-26 02:00:00,105.785,105.811,105.725,105.735,934565748.0
2006-10-26 02:15:00,105.725,105.792,105.655,105.675,1115352349.0
2006-10-26 02:30:00,105.68,105.801,105.675,105.775,959015045.0
2006-10-26 02:45:00,105.783,105.79,105.713,105.77,1369508532.0
2006-10-26 03:00:00,105.762,105.8,105.74,105.772,954909667.0
2006-10-26 03:15:00,105.775,105.804,105.697,105.78,1216139462.0
2006-10-26 03:30:00,105.775,105.836,105.749,105.79,871715926.0
2006-10-26 03:45:00,105.8,105.8,105.66,105.725,934030637.0
2006-10-26 04:00:00,105.72,105.756,105.685,105.74,873551411.0
2006-10-26 04:15:00,105.685,105.77,105.685,105.73,1233553037.0
2006-10-26 04:30:00,105.723,105.77,105.687,105.73,1386410580.0
2006-10-26 04:45:00,105.72,105.745,105.693,105.722,1053352443.0
2006-10-26 05:00:00,105.718,105.745,105.67,105.73,1092845484.0
2006-10-26 05:15:00,105.74,105.762,105.688,105.732,1114101232.0
2006-10-26 05:30:00,105.74,105.765,105.7,105.745,1233382765.0
2006-10-26 05:45:00,105.715,105.77,105.707,105.725,1107564989.0
2006-10-26 06:00:00,105.73,105.755,105.655,105.73,898089073.0
2006-10-26 06:15:00,105.723,105.773,105.695,105.75,1097625444.0
2006-10-26 06:30:00,105.745,105.79,105.673,105.75,995040967.0
2006-10-26 06:45:00,105.75,105.78,105.705,105.745,849865722.0
2006-10-26 07:00:00,105.75,105.795,105.728,105.785,2450557736.0
2006-10-26 07:15:00,105.79,105.79,105.713,105.76,1025777105.0
2006-10-26 07:30:00,105.755,105.804,105.745,105.79,1487963698.0
2006-10-26 07:45:00,105.79,105.79,105.718,105.755,4135315941.0
2006-10-26 08:00:00,105.765,105.809,105.647,105.68,1722532236.0
2006-10-26 08:15:00,105.695,105.755,105.653,105.705,2322221209.0
2006-10-26 08:30:00,105.71,105.735,105.642,105.72,1654067100.0
2006-10-26 08:45:00,105.73,105.82,105.69,105.74,2671247530.0
2006-10-26 09:00:00,105.763,105.763,105.61,105.74,2755969853.0
2006-10-26 09:15:00,105.74,105.815,105.71,105.8,944738398.0
2006-10-26 09:30:00,105.79,105.81,105.69,105.743,1128343028.0
2006-10-26 09:45:00,105.743,105.785,105.67,105.705,963408522.0
2006-10-26 10:00:00,105.705,105.803,105.685,105.715,1143991878.0
2006-10-26 10:15:00,105.715,105.73,105.615,105.64,1193867775.0
2006-10-26 10:30:00,105.642,105.705,105.63,105.695,1549438668.0
2006-10-26 10:45:00,105.685,105.695,105.595,105.66,1131804640.0
2006-10-26 11:00:00,105.66,105.678,105.543,105.595,1243136965.0
2006-10-26 11:15:00,105.593,105.625,105.496,105.565,1294121192.0
2006-10-26 11:30:00,105.56,105.665,105.552,105.64,1125375048.0
2006-10-26 11:45:00,105.64,105.67,105.555,105.58,1201857001.0
2006-10-26 12:00:00,105.573,105.58,105.44,105.545,1401818909.0
2006-10-26 12:15:00,105.53,105.597,105.508,105.59,1060510723.0
2006-10-26 12:30:00,105.582,105.685,105.555,105.607,1016838091.0
2006-10-26 12:45:00,105.61,105.66,105.55,105.643,1307223097.0
2006-10-26 13:00:00,105.64,105.664,105.575,105.575,1197755144.0
2006-10-26 13:15:00,105.58,105.63,105.5,105.625,856828902.0
2006-10-26 13:30:00,105.63,105.636,105.527,105.545,1289129325.0
2006-10-26 13:45:00,105.54,105.63,105.508,105.53,1115008695.0
2006-10-26 14:00:00,105.54,105.58,105.415,105.465,919045816.0
2006-10-26 14:15:00,105.465,105.51,105.405,105.435,1324397770.0
2006-10-26 14:30:00,105.425,105.467,105.22,105.45,974353257.0
2006-10-26 14:45:00,105.455,105.475,105.225,105.29,1071519781.0
2006-10-26 15:00:00,105.285,105.325,105.075,105.107,1425326511.0
2006-10-26 15:15:00,105.118,105.22,105.042,105.153,853606318.0
2006-10-26 15:30:00,105.16,105.26,105.145,105.207,1185939107.0
2006-10-26 15:45:00,105.21,105.235,105.05,105.095,992075159.0
2006-10-26 16:00:00,105.09,105.195,104.885,104.99,1229130506.0
2006-10-26 16:15:00,104.985,105.02,104.913,104.942,1186163709.0
2006-10-26 16:30:00,104.94,105.11,104.9,105.093,1077034605.0
2006-10-26 16:45:00,105.095,105.255,105.039,105.255,1244152882.0
2006-10-26 17:00:00,105.235,105.253,105.115,105.15,1109794976.0
2006-10-26 17:15:00,105.16,105.303,105.09,105.237,1087131633.0
2006-10-26 17:30:00,105.265,105.323,105.185,105.315,990032168.0
2006-10-26 17:45:00,105.312,105.44,105.305,105.335,1513329532.0
2006-10-26 18:00:00,105.372,105.555,105.345,105.545,1318255603.0
2006-10-26 18:15:00,105.543,105.6,105.447,105.447,1146439132.0
2006-10-26 18:30:00,105.46,105.536,105.425,105.43,1068392059.0
2006-10-26 18:45:00,105.435,105.495,105.403,105.465,1069378698.0
2006-10-26 19:00:00,105.455,105.455,105.343,105.36,1007749417.0
2006-10-26 19:15:00,105.355,105.4,105.305,105.385,1111052913.0
2006-10-26 19:30:00,105.387,105.405,105.334,105.383,1043363690.0
2006-10-26 19:45:00,105.36,105.455,105.32,105.34,962858211.0
2006-10-26 20:00:00,105.34,105.38,105.295,105.37,960436506.0
2006-10-26 20:15:00,105.365,105.428,105.322,105.425,1301525589.0
2006-10-26 20:30:00,105.415,105.455,105.347,105.355,1132655861.0
2006-10-26 20:45:00,105.36,105.411,105.325,105.39,1402968092.0
2006-10-26 21:00:00,105.39,105.45,105.339,105.43,909316054.0
2006-10-26 21:15:00,105.43,105.445,105.375,105.415,970970004.0
2006-10-26 21:30:00,105.42,105.451,105.358,105.413,1057580990.0
2006-10-26 21:45:00,105.42,105.425,105.328,105.41,976509486.0
2006-10-26 22:00:00,105.41,105.46,105.318,105.435,848471993.0
2006-10-26 22:15:00,105.44,105.485,105.38,105.485,672397954.0
2006-10-26 22:30:00,105.47,105.47,105.38,105.39,1120170948.0
2006-10-26 22:45:00,105.375,105.429,105.3,105.34,783359469.0
2006-10-26 23:00:00,105.345,105.42,105.29,105.395,962422337.0
2006-10-26 23:15:00,105.395,105.445,105.32,105.445,893834699.0
2006-10-26 23:30:00,105.45,105.464,105.359,105.425,830103267.0
2006-10-26 23:45:00,105.413,105.431,105.32,105.42,1193462040.0
2006-10-27 00:00:00,105.412,105.45,105.398,105.412,752107340.0
2006-10-27 00:15:00,105.415,105.42,105.321,105.4,1066189269.0
2006-10-27 00:30:00,105.395,105.427,105.31,105.31,705678077.0
2006-10-27 00:45:00,105.32,105.42,105.284,105.395,780731613.0
2006-10-27 01:00:00,105.4,105.433,105.351,105.42,902190795.0
2006-10-27 01:15:00,105.365,105.478,105.365,105.44,1011750700.0
2006-10-27 01:30:00,105.44,105.545,105.345,105.46,1415317119.0
2006-10-27 01:45:00,105.45,105.585,105.435,105.545,1120435157.0
2006-10-27 02:00:00,105.56,105.64,105.506,105.585,892268953.0
2006-10-27 02:15:00,105.6,105.75,105.6,105.69,1105802919.0
2006-10-27 02:30:00,105.697,105.715,105.605,105.65,743551404.0
2006-10-27 02:45:00,105.645,105.645,105.52,105.54,889842087.0
2006-10-27 03:00:00,105.54,105.63,105.515,105.56,952529411.0
2006-10-27 03:15:00,105.543,105.545,105.394,105.47,1072879122.0
2006-10-27 03:30:00,105.465,105.555,105.43,105.43,1052884717.0
2006-10-27 03:45:00,105.47,105.48,105.308,105.38,975004832.0
2006-10-27 04:00:00,105.38,105.461,105.36,105.46,1381675723.0
2006-10-27 04:15:00,105.455,105.485,105.412,105.465,937855947.0
2006-10-27 04:30:00,105.465,105.49,105.411,105.445,1270024244.0
2006-10-27 04:45:00,105.45,105.505,105.412,105.47,989115581.0
2006-10-27 05:00:00,105.47,105.486,105.415,105.47,911680918.0
2006-10-27 05:15:00,105.473,105.475,105.407,105.447,895357063.0
2006-10-27 05:30:00,105.445,105.455,105.362,105.435,1086219092.0
2006-10-27 05:45:00,105.44,105.484,105.437,105.465,975497755.0
2006-10-27 06:00:00,105.465,105.531,105.465,105.495,1004267150.0
2006-10-27 06:15:00,105.49,105.515,105.44,105.5,950435573.0
2006-10-27 06:30:00,105.487,105.51,105.441,105.493,1139893485.0
2006-10-27 06:45:00,105.495,105.53,105.44,105.492,1220573014.0
2006-10-27 07:00:00,105.495,105.54,105.393,105.432,1473219226.0
2006-10-27 07:15:00,105.425,105.44,105.305,105.355,994603221.0
2006-10-27 07:30:00,105.347,105.38,105.265,105.38,1081503080.0
2006-10-27 07:45:00,105.37,105.425,105.365,105.385,1130452255.0
2006-10-27 08:00:00,105.395,105.395,105.285,105.375,1172934612.0
2006-10-27 08:15:00,105.373,105.41,105.227,105.28,1084364491.0
2006-10-27 08:30:00,105.282,105.32,105.24,105.255,1159186154.0
2006-10-27 08:45:00,105.27,105.31,105.171,105.29,1108609331.0
2006-10-27 09:00:00,105.285,105.402,105.27,105.36,1022825754.0
2006-10-27 09:15:00,105.357,105.426,105.322,105.4,1146209818.0
2006-10-27 09:30:00,105.393,105.456,105.328,105.368,846911643.0
2006-10-27 09:45:00,105.367,105.415,105.32,105.355,1367053276.0
2006-10-27 10:00:00,105.38,105.403,105.27,105.355,1084416814.0
2006-10-27 10:15:00,105.34,105.36,105.27,105.355,964734614.0
2006-10-27 10:30:00,105.345,105.425,105.317,105.375,1314904435.0
2006-10-27 10:45:00,105.375,105.385,105.241,105.31,933295211.0
2006-10-27 11:00:00,105.3,105.39,105.24,105.39,1098080905.0
2006-10-27 11:15:00,105.395,105.415,105.335,105.4,1268937074.0
2006-10-27 11:30:00,105.405,105.445,105.335,105.35,908876008.0
2006-10-27 11:45:00,105.345,105.37,105.275,105.3,1202958770.0
2006-10-27 12:00:00,105.303,105.336,105.27,105.33,1329368979.0
2006-10-27 12:15:00,105.327,105.36,105.275,105.312,962348805.0
2006-10-27 12:30:00,105.33,105.48,105.285,105.46,963613931.0
2006-10-27 12:45:00,105.465,105.483,105.33,105.483,1398054890.0
2006-10-27 13:00:00,105.49,105.495,105.22,105.33,1245304117.0
2006-10-27 13:15:00,105.33,105.355,105.225,105.3,1125868083.0
2006-10-27 13:30:00,105.295,105.38,105.24,105.303,1261541076.0
2006-10-27 13:45:00,105.305,105.32,105.23,105.31,1450647431.0
2006-10-27 14:00:00,105.31,105.33,105.24,105.315,1056182429.0
2006-10-27 14:15:00,105.325,105.364,105.26,105.312,1605465650.0
2006-10-27 14:30:00,105.31,105.367,105.21,105.245,1186670524.0
2006-10-27 14:45:00,105.245,105.355,105.02,105.095,1131706282.0
2006-10-27 15:00:00,105.105,105.175,104.833,105.04,1035693875.0
2006-10-27 15:15:00,105.043,105.135,104.97,104.99,1098604149.0
2006-10-27 15:30:00,105.01,105.023,104.675,104.84,942888204.0
2006-10-27 15:45:00,104.84,104.92,104.757,104.863,2944088875.0
2006-10-27 16:00:00,104.84,104.89,104.68,104.87,2770232105.0
2006-10-27 16:15:00,104.86,104.995,104.683,104.96,1668882581.0
2006-10-27 16:30:00,104.955,105.03,104.913,104.975,2288535973.0
2006-10-27 16:45:00,104.96,105.115,104.944,105.115,1774018012.0
2006-10-27 17:00:00,105.105,105.115,104.985,105.11,4064185009.0
2006-10-27 17:15:00,105.11,105.145,104.96,104.985,1767565215.0
2006-10-27 17:30:00,105.01,105.045,104.949,105.03,1017646173.0
2006-10-27 17:45:00,105.025,105.125,105.02,105.1,2427715547.0
2006-10-27 18:00:00,105.095,105.134,105.048,105.07,889552666.0
2006-10-27 18:15:00,105.07,105.083,104.95,105.025,1161775673.0
2006-10-27 18:30:00,105.03,105.065,104.99,105.033,1237800106.0
2006-10-27 18:45:00,105.04,105.15,105.015,105.105,950709385.0
2006-10-27 19:00:00,105.115,105.16,105.063,105.125,1129670221.0
2006-10-27 19:15:00,105.125,105.165,105.1,105.16,1252879758.0
2006-10-27 19:30:00,105.152,105.195,105.12,105.18,1124512995.0
2006-10-27 19:45:00,105.17,105.203,105.077,105.108,1246341254.0
2006-10-27 20:00:00,105.112,105.17,105.065,105.09,1053911421.0
2006-10-27 20:15:00,105.1,105.13,105.073,105.083,1362778123.0
2006-10-27 20:30:00,105.09,105.115,105.005,105.005,1224236433.0
2006-10-27 20:45:00,105.06,105.13,105.032,105.07,856162787.0
2006-10-27 21:00:00,105.065,105.065,104.95,104.98,919607148.0
2006-10-27 21:15:00,104.97,105.025,104.961,104.985,870696826.0
2006-10-27 21:30:00,104.99,105.01,104.913,104.985,1139530478.0
2006-10-27 21:45:00,104.982,105.049,104.982,105.032,1067015926.0
2006-10-27 22:00:00,105.04,105.05,104.953,104.953,1382345052.0
2006-10-27 22:15:00,104.965,104.985,104.808,104.95,923460539.0
2006-10-27 22:30:00,104.945,105.01,104.899,104.995,1066621239.0
2006-10-27 22:45:00,105.005,105.013,104.827,104.965,944038267.0
2006-10-30 00:15:00,104.975,104.975,104.804,104.835,679175293.0
2006-10-30 00:30:00,104.83,104.92,104.82,104.875,837131102.0
2006-10-30 00:45:00,104.873,104.94,104.84,104.913,636727705.0
2006-10-30 01:00:00,104.915,105.005,104.89,104.975,1454730932.0
2006-10-30 01:15:00,104.97,105.015,104.96,104.98,722822931.0
2006-10-30 01:30:00,104.97,104.987,104.915,104.98,1045829533.0
2006-10-30 01:45:00,104.97,105.01,104.925,104.963,1072525514.0
2006-10-30 02:00:00,104.963,105.006,104.902,104.96,960650559.0
2006-10-30 02:15:00,104.97,105.005,104.905,104.97,860997020.0
2006-10-30 02:30:00,104.98,105.0,104.915,104.98,759350518.0
2006-10-30 02:45:00,104.985,104.995,104.82,104.915,1184255834.0
2006-10-30 03:00:00,104.913,104.939,104.775,104.78,803127778.0
2006-10-30 03:15:00,104.785,104.795,104.718,104.765,848101874.0
2006-10-30 03:30:00,104.765,104.8,104.725,104.77,814346727.0
2006-10-30 03:45:00,104.76,104.77,104.645,104.755,813259116.0
2006-10-30 04:00:00,104.755,104.865,104.725,104.8,885803021.0
2006-10-30 04:15:00,104.803,104.855,104.753,104.818,982816611.0
2006-10-30 04:30:00,104.815,104.84,104.74,104.76,782620645.0
2006-10-30 04:45:00,104.757,104.89,104.687,104.863,1301482494.0
2006-10-30 05:00:00,104.865,104.875,104.793,104.855,900291403.0
2006-10-30 05:15:00,104.845,104.87,104.795,104.825,1020106378.0
2006-10-30 05:30:00,104.83,104.83,104.752,104.805,961035827.0
2006-10-30 05:45:00,104.793,104.83,104.74,104.81,1309424533.0
2006-10-30 06:00:00,104.802,104.87,104.795,104.862,901124674.0
2006-10-30 06:15:00,104.865,104.937,104.847,104.91,1149701774.0
2006-10-30 06:30:00,104.905,104.945,104.865,104.91,775521658.0
2006-10-30 06:45:00,104.92,104.945,104.87,104.925,991694626.0
2006-10-30 07:00:00,104.93,104.945,104.88,104.92,958562543.0
2006-10-30 07:15:00,104.865,104.93,104.865,104.93,1231434809.0
2006-10-30 07:30:00,104.923,104.974,104.895,104.95,1366296075.0
2006-10-30 07:45:00,104.94,104.955,104.865,104.932,1038550958.0
2006-10-30 08:00:00,104.928,104.937,104.82,104.83,1214939600.0
2006-10-30 08:15:00,104.85,104.92,104.83,104.892,1057305510.0
2006-10-30 08:30:00,104.89,104.945,104.852,104.875,1216847743.0
2006-10-30 08:45:00,104.875,104.88,104.82,104.845,1135804839.0
2006-10-30 09:00:00,104.835,104.925,104.795,104.91,944376848.0
2006-10-30 09:15:00,104.903,104.951,104.885,104.93,1276470028.0
2006-10-30 09:30:00,104.925,105.0,104.859,105.0,1101813968.0
2006-10-30 09:45:00,105.0,105.0,104.733,104.775,914645071.0
2006-10-30 10:00:00,104.78,104.935,104.745,104.755,2382220716.0
2006-10-30 10:15:00,104.78,104.925,104.705,104.89,992625078.0
2006-10-30 10:30:00,104.895,104.941,104.836,104.9,1775852392.0
2006-10-30 10:45:00,104.9,104.905,104.796,104.845,4105365068.0
2006-10-30 11:00:00,104.843,104.9,104.781,104.79,1859908616.0
2006-10-30 11:15:00,104.815,104.858,104.72,104.845,2320624826.0
2006-10-30 11:30:00,104.85,104.95,104.795,104.8,1712614442.0
2006-10-30 11:45:00,104.81,104.835,104.643,104.68,2844257262.0
2006-10-30 12:00:00,104.693,104.803,104.661,104.73,2920937703.0
2006-10-30 12:15:00,104.72,104.77,104.652,104.73,930755643.0
2006-10-30 12:30:00,104.72,104.751,104.68,104.693,1069254072.0
2006-10-30 12:45:00,104.69,104.73,104.65,104.7,911646216.0
2006-10-30 13:00:00,104.695,104.705,104.552,104.605,1108789760.0
2006-10-30 13:15:00,104.605,104.67,104.475,104.61,1181979388.0
2006-10-30 13:30:00,104.622,104.622,104.52,104.615,1611395728.0
2006-10-30 13:45:00,104.602,104.655,104.567,104.64,1051727114.0
2006-10-30 14:00:00,104.66,104.72,104.595,104.685,1447181336.0
2006-10-30 14:15:00,104.683,104.695,104.485,104.595,1245116952.0
2006-10-30 14:30:00,104.59,104.603,104.445,104.48,1183179032.0
2006-10-30 14:45:00,104.48,104.52,104.415,104.49,1247564806.0
2006-10-30 15:00:00,104.483,104.635,104.475,104.635,1407111009.0
2006-10-30 15:15:00,104.625,104.645,104.53,104.53,1058151738.0
2006-10-30 15:30:00,104.532,104.64,104.46,104.582,1084941582.0
2006-10-30 15:45:00,104.59,104.62,104.497,104.573,1320634247.0
2006-10-30 16:00:00,104.58,104.625,104.505,104.545,1188201023.0
2006-10-30 16:15:00,104.55,104.575,104.285,104.545,943377468.0
2006-10-30 16:30:00,104.53,104.62,104.481,104.585,1221786747.0
2006-10-30 16:45:00,104.58,104.63,104.46,104.46,1095363267.0
2006-10-30 17:00:00,104.51,104.585,104.47,104.555,923195744.0
2006-10-30 17:15:00,104.555,104.593,104.493,104.51,1318771723.0
2006-10-30 17:30:00,104.505,104.565,104.445,104.51,946716773.0
2006-10-30 17:45:00,104.515,104.605,104.5,104.6,1081138098.0
2006-10-30 18:00:00,104.595,104.595,104.483,104.557,1324796222.0
2006-10-30 18:15:00,104.558,104.603,104.495,104.603,817486141.0
2006-10-30 18:30:00,104.61,104.62,104.467,104.467,1116571288.0
2006-10-30 18:45:00,104.49,104.555,104.41,104.445,1014874353.0
2006-10-30 19:00:00,104.45,104.54,104.409,104.52,1283871917.0
2006-10-30 19:15:00,104.515,104.549,104.468,104.477,1142368018.0
2006-10-30 19:30:00,104.475,104.5,104.293,104.353,1085150212.0
2006-10-30 19:45:00,104.355,104.37,104.245,104.295,1248036297.0
2006-10-30 20:00:00,104.305,104.305,104.203,104.22,1161046123.0
2006-10-30 20:15:00,104.23,104.26,104.185,104.207,1087710857.0
2006-10-30 20:30:00,104.215,104.297,104.19,104.295,945839213.0
2006-10-30 20:45:00,104.292,104.345,104.21,104.225,1574153005.0
2006-10-30 21:00:00,104.242,104.277,104.207,104.225,1269408949.0
2006-10-30 21:15:00,104.223,104.263,104.171,104.207,1165636007.0
2006-10-30 21:30:00,104.22,104.275,104.198,104.22,881821883.0
2006-10-30 21:45:00,104.225,104.253,104.185,104.215,1050618950.0
2006-10-30 22:00:00,104.215,104.243,104.19,104.23,1036102077.0
2006-10-30 22:15:00,104.225,104.261,104.152,104.225,1115484441.0
2006-10-30 22:30:00,104.227,104.255,104.19,104.233,1082657167.0
2006-10-30 22:45:00,104.23,104.275,104.175,104.19,900534670.0
2006-10-30 23:00:00,104.19,104.254,104.175,104.25,998675397.0
2006-10-30 23:15:00,104.245,104.28,104.197,104.255,1280399592.0
2006-10-30 23:30:00,104.255,104.325,104.215,104.325,884137449.0
2006-10-30 23:45:00,104.325,104.346,104.218,104.3,1339394467.0
2006-10-31 00:00:00,104.3,104.42,104.263,104.405,830014711.0
2006-10-31 00:15:00,104.41,104.41,104.312,104.365,949653754.0
2006-10-31 00:30:00,104.37,104.41,104.308,104.393,1080337929.0
2006-10-31 00:45:00,104.4,104.415,104.293,104.36,851150522.0
2006-10-31 01:00:00,104.36,104.417,104.36,104.385,862380367.0
2006-10-31 01:15:00,104.39,104.4,104.295,104.315,679316295.0
2006-10-31 01:30:00,104.31,104.46,104.31,104.46,996166086.0
2006-10-31 01:45:00,104.46,104.475,104.395,104.46,810711424.0
2006-10-31 02:00:00,104.46,104.49,104.385,104.49,807264951.0
2006-10-31 02:15:00,104.49,104.505,104.442,104.47,973655637.0
2006-10-31 02:30:00,104.473,104.53,104.453,104.52,564504354.0
2006-10-31 02:45:00,104.515,104.573,104.42,104.46,853091665.0
2006-10-31 03:00:00,104.427,104.51,104.395,104.49,1032994890.0
2006-10-31 03:15:00,104.48,104.5,104.416,104.48,950193633.0
2006-10-31 03:30:00,104.47,104.49,104.407,104.48,770616792.0
2006-10-31 03:45:00,104.48,104.502,104.422,104.46,890627060.0
2006-10-31 04:00:00,104.46,104.47,104.34,104.355,1359806497.0
2006-10-31 04:15:00,104.355,104.39,104.32,104.345,932662805.0
2006-10-31 04:30:00,104.345,104.386,104.265,104.315,1272776379.0
2006-10-31 04:45:00,104.32,104.365,104.295,104.34,1014638087.0
2006-10-31 05:00:00,104.34,104.359,104.27,104.33,851907376.0
2006-10-31 05:15:00,104.333,104.365,104.323,104.357,954477417.0
2006-10-31 05:30:00,104.355,104.405,104.289,104.393,1061126592.0
2006-10-31 05:45:00,104.41,104.475,104.36,104.415,1030345305.0
2006-10-31 06:00:00,104.412,104.455,104.399,104.425,1054565246.0
2006-10-31 06:15:00,104.42,104.44,104.363,104.39,918461016.0
2006-10-31 06:30:00,104.377,104.395,104.31,104.373,1068648075.0
2006-10-31 06:45:00,104.375,104.425,104.34,104.382,1237642496.0
2006-10-31 07:00:00,104.365,104.45,104.36,104.402,1548376759.0
2006-10-31 07:15:00,104.405,104.424,104.347,104.355,963505127.0
2006-10-31 07:30:00,104.347,104.365,104.297,104.3,984724283.0
2006-10-31 07:45:00,104.29,104.33,104.217,104.245,1139399856.0
2006-10-31 08:00:00,104.255,104.397,104.205,104.345,1274643322.0
2006-10-31 08:15:00,104.343,104.377,104.32,104.35,1106430579.0
2006-10-31 08:30:00,104.352,104.42,104.345,104.355,1063795250.0
2006-10-31 08:45:00,104.36,104.385,104.22,104.32,1242054130.0
2006-10-31 09:00:00,104.315,104.377,104.28,104.37,1020579445.0
2006-10-31 09:15:00,104.357,104.54,104.33,104.53,1096583283.0
2006-10-31 09:30:00,104.523,104.538,104.387,104.468,889844093.0
2006-10-31 09:45:00,104.467,104.585,104.455,104.465,1335506967.0
2006-10-31 10:00:00,104.47,104.52,104.412,104.45,1111511429.0
2006-10-31 10:15:00,104.49,104.525,104.38,104.405,944708172.0
2006-10-31 10:30:00,104.405,104.412,104.135,104.225,1266190039.0
2006-10-31 10:45:00,104.205,104.38,104.165,104.32,916276882.0
2006-10-31 11:00:00,104.28,104.405,104.265,104.39,1118077137.0
2006-10-31 11:15:00,104.395,104.42,104.315,104.32,1212765711.0
2006-10-31 11:30:00,104.325,104.37,104.27,104.29,987003396.0
2006-10-31 11:45:00,104.285,104.365,104.28,104.32,1198222974.0
2006-10-31 12:00:00,104.323,104.38,104.27,104.33,1287895261.0
2006-10-31 12:15:00,104.327,104.42,104.265,104.412,1120441675.0
2006-10-31 12:30:00,104.42,104.54,104.385,104.515,1065595678.0
2006-10-31 12:45:00,104.495,104.665,104.475,104.583,1397900235.0
2006-10-31 13:00:00,104.59,104.615,104.495,104.56,1217059154.0
2006-10-31 13:15:00,104.53,104.559,104.455,104.51,1204654424.0
2006-10-31 13:30:00,104.515,104.515,104.395,104.443,1248257774.0
2006-10-31 13:45:00,104.445,104.5,104.408,104.46,1427076836.0
2006-10-31 14:00:00,104.46,104.535,104.419,104.495,1118128155.0
2006-10-31 14:15:00,104.505,104.51,104.41,104.492,1584941755.0
2006-10-31 14:30:00,104.49,104.55,104.452,104.505,1159193221.0
2006-10-31 14:45:00,104.505,104.525,104.39,104.445,1092522501.0
2006-10-31 15:00:00,104.445,104.445,104.3,104.34,1096871438.0
2006-10-31 15:15:00,104.343,104.385,104.25,104.27,1070613230.0
2006-10-31 15:30:00,104.28,104.48,104.28,104.46,918599375.0
2006-10-31 15:45:00,104.46,104.627,104.42,104.583,2855650016.0
2006-10-31 16:00:00,104.55,104.59,104.457,104.53,2953664540.0
2006-10-31 16:15:00,104.52,104.665,104.484,104.64,1724350574.0
2006-10-31 16:30:00,104.635,104.665,104.588,104.625,2327207149.0
2006-10-31 16:45:00,104.62,104.665,104.445,104.513,1926683655.0
2006-10-31 17:00:00,104.525,104.56,104.28,104.37,4144317399.0
2006-10-31 17:15:00,104.37,104.41,104.235,104.275,1803243325.0
2006-10-31 17:30:00,104.29,104.345,104.09,104.09,1013130495.0
2006-10-31 17:45:00,104.085,104.58,104.055,104.56,2309496358.0
2006-10-31 18:00:00,104.515,104.515,104.335,104.35,819069695.0
2006-10-31 18:15:00,104.35,104.365,104.252,104.295,1097054254.0
2006-10-31 18:30:00,104.3,104.308,104.042,104.113,1279685594.0
2006-10-31 18:45:00,104.1,104.16,103.99,104.005,946306726.0
2006-10-31 19:00:00,104.005,104.125,103.977,104.045,1153988866.0
2006-10-31 19:15:00,104.045,104.085,103.997,104.02,1267683773.0
2006-10-31 19:30:00,103.992,104.045,103.95,103.99,1034242614.0
2006-10-31 19:45:00,103.98,104.01,103.905,103.988,1199260973.0
2006-10-31 20:00:00,103.992,104.073,103.96,104.07,1011843386.0
2006-10-31 20:15:00,104.08,104.175,104.053,104.113,1341569276.0
2006-10-31 20:30:00,104.12,104.15,104.045,104.045,1240296164.0
2006-10-31 20:45:00,104.11,104.11,104.038,104.07,942134225.0
2006-10-31 21:00:00,104.065,104.128,104.035,104.12,1022589561.0
2006-10-31 21:15:00,104.11,104.19,104.102,104.135,940922396.0
2006-10-31 21:30:00,104.19,104.252,104.159,104.235,1120481860.0
2006-10-31 21:45:00,104.232,104.257,104.172,104.172,1140408665.0
2006-10-31 22:00:00,104.18,104.24,104.148,104.193,1278092941.0
2006-10-31 22:15:00,104.2,104.25,104.145,104.21,969688969.0
2006-10-31 22:30:00,104.205,104.222,104.146,104.205,1040764807.0
2006-10-31 22:45:00,104.215,104.215,104.115,104.125,879136937.0
2006-10-31 23:00:00,104.093,104.18,104.027,104.157,1138631447.0
2006-10-31 23:15:00,104.16,104.22,104.032,104.035,759836769.0
2006-10-31 23:30:00,104.038,104.175,104.038,104.153,961695226.0
2006-10-31 23:45:00,104.15,104.22,104.125,104.175,901623778.0
2006-11-01 00:00:00,104.175,104.175,104.0,104.03,766632093.0
2006-11-01 00:15:00,104.04,104.17,104.01,104.145,897255095.0
2006-11-01 00:30:00,104.145,104.145,104.069,104.132,216188576.0
2006-11-01 01:00:00,104.128,104.145,104.08,104.12,899363895.0
2006-11-01 01:15:00,104.117,104.14,104.05,104.07,709385831.0
2006-11-01 01:30:00,104.06,104.125,104.045,104.08,799117785.0
2006-11-01 01:45:00,104.07,104.1,104.0,104.043,1008632277.0
2006-11-01 02:00:00,104.042,104.13,104.042,104.085,873650361.0
2006-11-01 02:15:00,104.095,104.125,104.066,104.08,608303133.0
2006-11-01 02:30:00,104.09,104.13,104.058,104.109,703305182.0
2006-11-01 02:45:00,104.105,104.105,104.015,104.085,955751928.0
2006-11-01 03:00:00,104.08,104.115,104.017,104.075,777243158.0
2006-11-01 03:15:00,104.055,104.152,104.045,104.145,713851287.0
2006-11-01 03:30:00,104.135,104.158,104.05,104.11,813842861.0
2006-11-01 03:45:00,104.1,104.13,104.087,104.105,623999831.0
2006-11-01 04:00:00,104.105,104.14,104.066,104.115,886261522.0
2006-11-01 04:15:00,104.118,104.216,104.076,104.208,970981471.0
2006-11-01 04:30:00,104.21,104.23,104.17,104.23,1021250788.0
2006-11-01 04:45:00,104.227,104.25,104.171,104.243,1175986770.0
2006-11-01 05:00:00,104.24,104.295,104.2,104.265,783770747.0
2006-11-01 05:15:00,104.255,104.33,104.216,104.275,1100258709.0
2006-11-01 05:30:00,104.28,104.29,104.213,104.225,984815030.0
2006-11-01 05:45:00,104.218,104.273,104.027,104.09,1279119367.0
2006-11-01 06:00:00,104.082,104.19,104.068,104.152,1106376761.0
2006-11-01 06:15:00,104.155,104.155,103.963,104.01,1117559066.0
2006-11-01 06:30:00,104.015,104.018,103.845,103.88,865188933.0
2006-11-01 06:45:00,103.89,103.926,103.807,103.865,1024378337.0
2006-11-01 07:00:00,103.86,103.97,103.823,103.9,900656807.0
2006-11-01 07:15:00,103.855,103.95,103.855,103.885,1063790131.0
2006-11-01 07:30:00,103.878,103.953,103.878,103.94,1116524687.0
2006-11-01 07:45:00,103.94,103.985,103.92,103.982,1084819787.0
2006-11-01 08:00:00,103.978,103.978,103.877,103.88,1115934588.0
2006-11-01 08:15:00,103.89,103.89,103.82,103.852,996361913.0
2006-11-01 08:30:00,103.86,103.89,103.795,103.835,1209116971.0
2006-11-01 08:45:00,103.835,103.845,103.695,103.695,1080658106.0
2006-11-01 09:00:00,103.705,103.739,103.605,103.645,926957851.0
2006-11-01 09:15:00,103.638,103.67,103.55,103.64,1262527554.0
2006-11-01 09:30:00,103.635,103.654,103.361,103.4,1133896067.0
2006-11-01 09:45:00,103.39,103.53,103.365,103.435,739316243.0
2006-11-01 10:00:00,103.47,103.51,103.355,103.415,2222589745.0
2006-11-01 10:15:00,103.42,103.537,103.37,103.49,1010673737.0
2006-11-01 10:30:00,103.495,103.535,103.458,103.515,1835078922.0
2006-11-01 10:45:00,103.52,103.6,103.515,103.575,4033156626.0
2006-11-01 11:00:00,103.573,103.64,103.505,103.62,1802219581.0
2006-11-01 11:15:00,103.625,103.65,103.56,103.605,2381818048.0
2006-11-01 11:30:00,103.61,103.68,103.516,103.58,1744696048.0
2006-11-01 11:45:00,103.59,103.59,103.41,103.41,2811149165.0
2006-11-01 12:00:00,103.423,103.565,103.41,103.54,2858619333.0
2006-11-01 12:15:00,103.54,103.54,103.452,103.53,925699132.0
2006-11-01 12:30:00,103.53,103.565,103.45,103.483,1076384100.0
2006-11-01 12:45:00,103.48,103.517,103.423,103.485,1088711474.0
2006-11-01 13:00:00,103.485,103.558,103.46,103.525,1030341934.0
2006-11-01 13:15:00,103.515,103.565,103.46,103.545,1168400227.0
2006-11-01 13:30:00,103.547,103.56,103.488,103.535,1578088171.0
2006-11-01 13:45:00,103.525,103.525,103.341,103.36,1080936046.0
2006-11-01 14:00:00,103.36,103.36,103.2,103.265,1472946306.0
2006-11-01 14:15:00,103.263,103.292,103.045,103.085,1244067674.0
2006-11-01 14:30:00,103.08,103.165,103.033,103.11,1197880575.0
2006-11-01 14:45:00,103.11,103.247,103.088,103.22,1236815394.0
2006-11-01 15:00:00,103.213,103.23,103.035,103.115,1417202345.0
2006-11-01 15:15:00,103.105,103.165,103.005,103.09,1070954824.0
2006-11-01 15:30:00,103.102,103.245,103.102,103.217,1123870473.0
2006-11-01 15:45:00,103.21,103.292,103.21,103.253,1307759208.0
2006-11-01 16:00:00,103.25,103.395,103.232,103.345,1170722927.0
2006-11-01 16:15:00,103.36,103.385,103.258,103.3,974392741.0
2006-11-01 16:30:00,103.33,103.34,103.215,103.295,1239893877.0
2006-11-01 16:45:00,103.29,103.33,103.145,103.18,1154050255.0
2006-11-01 17:00:00,103.22,103.46,103.04,103.375,933865935.0
2006-11-01 17:15:00,103.375,103.41,103.245,103.365,1286443492.0
2006-11-01 17:30:00,103.365,103.42,103.27,103.32,937872375.0
2006-11-01 17:45:00,103.325,103.54,103.285,103.48,1095284415.0
2006-11-01 18:00:00,103.465,103.475,103.365,103.407,1340680761.0
2006-11-01 18:15:00,103.418,103.55,103.366,103.423,898538551.0
2006-11-01 18:30:00,103.44,103.525,103.38,103.477,1083957422.0
2006-11-01 18:45:00,103.48,103.5,103.265,103.395,1066956685.0
2006-11-01 19:00:00,103.4,103.415,103.24,103.31,1223877703.0
2006-11-01 19:15:00,103.305,103.325,103.245,103.272,1331277705.0
2006-11-01 19:30:00,103.28,103.293,103.195,103.293,1109163019.0
2006-11-01 19:45:00,103.295,103.34,103.2,103.225,1267247215.0
2006-11-01 20:00:00,103.215,103.24,103.16,103.21,1155150350.0
2006-11-01 20:15:00,103.22,103.275,103.183,103.207,1298290040.0
2006-11-01 20:30:00,103.215,103.3,103.201,103.285,974252977.0
2006-11-01 20:45:00,103.282,103.315,103.242,103.255,1646101883.0
2006-11-01 21:00:00,103.272,103.355,103.26,103.295,1214497165.0
2006-11-01 21:15:00,103.293,103.3,103.2,103.217,1160520100.0
2006-11-01 21:30:00,103.23,103.236,103.08,103.14,976444073.0
2006-11-01 21:45:00,103.145,103.151,103.065,103.072,996205117.0
2006-11-01 22:00:00,103.095,103.275,103.075,103.24,1041009052.0
2006-11-01 22:15:00,103.235,103.252,103.153,103.225,1102023470.0
2006-11-01 22:30:00,103.227,103.28,103.196,103.243,1073204385.0
2006-11-01 22:45:00,103.24,103.29,103.21,103.24,899983125.0
2006-11-01 23:00:00,103.24,103.295,103.205,103.26,989292252.0
2006-11-01 23:15:00,103.255,103.325,103.18,103.295,1232430176.0
2006-11-01 23:30:00,103.295,103.35,103.23,103.335,947962367.0
2006-11-01 23:45:00,103.335,103.384,103.285,103.34,1354974869.0
2006-11-02 00:00:00,103.34,103.467,103.3,103.4,871177442.0
2006-11-02 00:15:00,103.4,103.437,103.366,103.39,891057003.0
2006-11-02 00:30:00,103.4,103.42,103.31,103.405,1035723727.0
2006-11-02 00:45:00,103.41,103.453,103.333,103.387,967520955.0
2006-11-02 01:00:00,103.39,103.475,103.36,103.425,716418563.0
2006-11-02 01:15:00,103.42,103.505,103.39,103.443,565324582.0
2006-11-02 01:30:00,103.44,103.538,103.422,103.49,950166554.0
2006-11-02 01:45:00,103.5,103.542,103.433,103.48,815977379.0
2006-11-02 02:00:00,103.48,103.5,103.375,103.42,838458741.0
2006-11-02 02:15:00,103.42,103.49,103.41,103.45,701024486.0
2006-11-02 02:30:00,103.453,103.552,103.44,103.53,542286620.0
2006-11-02 02:45:00,103.525,103.627,103.508,103.61,835448654.0
2006-11-02 03:00:00,103.597,103.63,103.503,103.53,930450700.0
2006-11-02 03:15:00,103.545,103.585,103.44,103.51,989082718.0
2006-11-02 03:30:00,103.5,103.545,103.476,103.53,538166055.0
2006-11-02 03:45:00,103.53,103.57,103.49,103.54,663690347.0
2006-11-02 04:00:00,103.54,103.55,103.43,103.435,1348377615.0
2006-11-02 04:15:00,103.435,103.471,103.418,103.435,919172085.0
2006-11-02 04:30:00,103.435,103.495,103.43,103.495,1180066735.0
2006-11-02 04:45:00,103.5,103.52,103.42,103.48,1144420084.0
2006-11-02 05:00:00,103.48,103.527,103.45,103.49,912238255.0
2006-11-02 05:15:00,103.493,103.527,103.47,103.507,1019809029.0
2006-11-02 05:30:00,103.505,103.514,103.434,103.465,1134237008.0
2006-11-02 05:45:00,103.462,103.495,103.445,103.495,974217305.0
2006-11-02 06:00:00,103.492,103.515,103.44,103.515,957903478.0
2006-11-02 06:15:00,103.51,103.603,103.505,103.56,942003256.0
2006-11-02 06:30:00,103.547,103.59,103.48,103.533,992145225.0
2006-11-02 06:45:00,103.535,103.56,103.51,103.542,1061264686.0
2006-11-02 07:00:00,103.525,103.568,103.486,103.522,1646981158.0
2006-11-02 07:15:00,103.525,103.536,103.497,103.535,938627895.0
2006-11-02 07:30:00,103.527,103.595,103.485,103.55,1266866883.0
2006-11-02 07:45:00,103.54,103.56,103.499,103.535,1177751178.0
2006-11-02 08:00:00,103.545,103.545,103.475,103.475,1228225336.0
2006-11-02 08:15:00,103.473,103.52,103.435,103.5,1142610392.0
2006-11-02 08:30:00,103.492,103.635,103.492,103.635,1337660007.0
2006-11-02 08:45:00,103.64,103.66,103.558,103.63,1185466568.0
2006-11-02 09:00:00,103.625,103.665,103.565,103.64,1059117453.0
2006-11-02 09:15:00,103.627,103.725,103.595,103.63,1076795749.0
2006-11-02 09:30:00,103.623,103.705,103.59,103.638,918303779.0
2006-11-02 09:45:00,103.637,103.656,103.559,103.595,1329256640.0
2006-11-02 10:00:00,103.6,103.617,103.465,103.525,1076828998.0
2006-11-02 10:15:00,103.52,103.52,103.442,103.445,938049381.0
2006-11-02 10:30:00,103.445,103.505,103.423,103.485,1221293286.0
2006-11-02 10:45:00,103.485,103.525,103.419,103.42,925619078.0
2006-11-02 11:00:00,103.38,103.49,103.38,103.49,1137937599.0
2006-11-02 11:15:00,103.495,103.5,103.369,103.43,1183831298.0
2006-11-02 11:30:00,103.435,103.455,103.1,103.18,978170529.0
2006-11-02 11:45:00,103.175,103.235,103.065,103.09,1121975284.0
2006-11-02 12:00:00,103.073,103.11,102.952,103.07,1322583722.0
2006-11-02 12:15:00,103.067,103.155,103.045,103.092,1116283871.0
2006-11-02 12:30:00,103.1,103.14,103.055,103.135,1054943567.0
2006-11-02 12:45:00,103.145,103.21,103.118,103.153,1418356023.0
2006-11-02 13:00:00,103.16,103.32,103.16,103.29,1160371616.0
2006-11-02 13:15:00,103.29,103.322,103.233,103.29,1160023647.0
2006-11-02 13:30:00,103.295,103.365,103.22,103.233,1252293046.0
2006-11-02 13:45:00,103.245,103.295,103.2,103.23,1455279301.0
2006-11-02 14:00:00,103.23,103.27,103.135,103.185,1211923411.0
2006-11-02 14:15:00,103.205,103.228,103.065,103.102,1602382704.0
2006-11-02 14:30:00,103.1,103.205,103.069,103.135,1147766598.0
2006-11-02 14:45:00,103.135,103.238,103.113,103.155,1103485512.0
2006-11-02 15:00:00,103.155,103.25,103.068,103.11,1130877375.0
2006-11-02 15:15:00,103.113,103.155,102.969,102.975,1061698165.0
2006-11-02 15:30:00,103.03,103.12,102.993,103.04,946928770.0
2006-11-02 15:45:00,103.03,103.046,102.934,103.003,2810896599.0
2006-11-02 16:00:00,102.97,103.055,102.94,103.04,3122105733.0
2006-11-02 16:15:00,103.03,103.115,102.97,103.065,1706194222.0
2006-11-02 16:30:00,103.085,103.143,102.979,103.025,2285326352.0
2006-11-02 16:45:00,103.02,103.045,102.868,102.963,2048271998.0
2006-11-02 17:00:00,102.965,103.06,102.9,103.02,4090160488.0
2006-11-02 17:15:00,103.035,103.05,102.943,102.985,1859899175.0
2006-11-02 17:30:00,102.99,103.035,102.913,103.0,1030614647.0
2006-11-02 17:45:00,102.995,103.13,102.965,103.03,2247862758.0
2006-11-02 18:00:00,102.995,103.07,102.98,103.01,631056872.0
2006-11-02 18:15:00,103.01,103.055,102.968,103.015,1056173814.0
2006-11-02 18:30:00,103.02,103.063,102.925,103.063,1249242497.0
2006-11-02 18:45:00,103.07,103.1,102.895,103.065,899838181.0
2006-11-02 19:00:00,103.065,103.1,102.945,102.945,938577992.0
2006-11-02 19:15:00,102.945,103.049,102.94,103.01,1175362124.0
2006-11-02 19:30:00,103.002,103.18,102.96,103.14,1001127374.0
2006-11-02 19:45:00,103.13,103.2,103.097,103.168,1083991485.0
2006-11-02 20:00:00,103.182,103.215,103.095,103.195,1071213123.0
2006-11-02 20:15:00,103.2,103.23,103.158,103.173,1128231176.0
2006-11-02 20:30:00,103.18,103.205,103.128,103.135,1118068734.0
2006-11-02 20:45:00,103.19,103.203,103.105,103.14,878994915.0
2006-11-02 21:00:00,103.135,103.135,103.04,103.09,944044174.0
2006-11-02 21:15:00,103.08,103.13,103.007,103.095,869631345.0
2006-11-02 21:30:00,103.09,103.157,103.025,103.095,1058330142.0
2006-11-02 21:45:00,103.102,103.22,103.095,103.192,1131920164.0
2006-11-02 22:00:00,103.18,103.303,103.158,103.283,1271783726.0
2006-11-02 22:15:00,103.29,103.29,103.192,103.25,992584522.0
2006-11-02 22:30:00,103.245,103.281,103.14,103.215,1161420113.0
2006-11-02 22:45:00,103.225,103.295,103.195,103.295,696153738.0
2006-11-02 23:00:00,103.283,103.285,103.193,103.227,1174660860.0
2006-11-02 23:15:00,103.24,103.324,103.2,103.313,850979694.0
2006-11-02 23:30:00,103.318,103.37,103.293,103.363,949755322.0
2006-11-02 23:45:00,103.36,103.365,103.274,103.315,965877974.0
2006-11-03 00:00:00,103.345,103.435,103.33,103.39,465272035.0
2006-11-03 00:15:00,103.39,103.39,103.303,103.345,626938083.0
2006-11-03 00:30:00,103.345,103.45,103.325,103.39,601949497.0
2006-11-03 00:45:00,103.395,103.435,103.353,103.38,762711381.0
2006-11-03 01:00:00,103.385,103.415,103.325,103.35,793484250.0
2006-11-03 01:15:00,103.342,103.362,103.3,103.35,433914353.0
2006-11-03 01:30:00,103.34,103.385,103.325,103.36,409512460.0
2006-11-03 01:45:00,103.35,103.36,103.255,103.293,688183581.0
2006-11-03 02:00:00,103.295,103.36,103.275,103.35,957311718.0
2006-11-03 02:15:00,103.353,103.397,103.322,103.358,959713467.0
2006-11-03 02:30:00,103.35,103.373,103.318,103.36,980163572.0
2006-11-03 02:45:00,103.357,103.408,103.323,103.333,1110559426.0
2006-11-03 03:00:00,103.345,103.375,103.295,103.347,629542624.0
2006-11-03 03:15:00,103.345,103.36,103.282,103.335,1110593274.0
2006-11-03 03:30:00,103.34,103.393,103.273,103.39,871442660.0
2006-11-03 03:45:00,103.383,103.405,103.28,103.34,1097594697.0
2006-11-03 04:00:00,103.332,103.365,103.311,103.342,1043048260.0
2006-11-03 04:15:00,103.345,103.361,103.28,103.335,887209602.0
2006-11-03 04:30:00,103.345,103.361,103.295,103.32,796507905.0
2006-11-03 04:45:00,103.33,103.362,103.263,103.285,911020104.0
2006-11-03 05:00:00,103.29,103.318,103.24,103.28,775617789.0
2006-11-03 05:15:00,103.225,103.315,103.225,103.28,905540605.0
2006-11-03 05:30:00,103.273,103.325,103.245,103.3,1060278789.0
2006-11-03 05:45:00,103.287,103.305,103.253,103.28,841290404.0
2006-11-03 06:00:00,103.268,103.34,103.238,103.3,896609807.0
2006-11-03 06:15:00,103.305,103.32,103.275,103.31,590754292.0
2006-11-03 06:30:00,103.31,103.321,103.281,103.315,983277970.0
2006-11-03 06:45:00,103.315,103.355,103.278,103.355,406790962.0
2006-11-03 07:00:00,103.355,103.365,103.285,103.32,884577138.0
2006-11-03 07:15:00,103.313,103.355,103.265,103.28,1096352338.0
2006-11-03 07:30:00,103.275,103.32,103.25,103.32,1044683630.0
2006-11-03 07:45:00,103.32,103.32,103.225,103.225,465901817.0
2006-11-03 08:00:00,103.27,103.298,103.237,103.27,1981015735.0
2006-11-03 08:15:00,103.26,103.301,103.255,103.3,624332431.0
2006-11-03 08:30:00,103.305,103.305,103.185,103.225,1859681123.0
2006-11-03 08:45:00,103.23,103.295,103.228,103.285,4033911824.0
2006-11-03 09:00:00,103.283,103.342,103.207,103.26,2070029474.0
2006-11-03 09:15:00,103.265,103.282,103.125,103.195,2169359484.0
2006-11-03 09:30:00,103.2,103.23,103.109,103.17,1678485145.0
2006-11-03 09:45:00,103.18,103.225,103.114,103.2,3141922777.0
2006-11-03 10:00:00,103.203,103.28,103.131,103.25,2755504663.0
2006-11-03 10:15:00,103.25,103.375,103.208,103.34,966508525.0
2006-11-03 10:30:00,103.33,103.357,103.253,103.253,1071984264.0
2006-11-03 10:45:00,103.25,103.326,103.152,103.325,1118139728.0
2006-11-03 11:00:00,103.325,103.335,103.275,103.315,1097393850.0
2006-11-03 11:15:00,103.315,103.335,103.255,103.27,1136242923.0
2006-11-03 11:30:00,103.272,103.29,103.17,103.215,1605064269.0
2006-11-03 11:45:00,103.205,103.285,103.17,103.2,1218963045.0
2006-11-03 12:00:00,103.2,103.238,103.09,103.205,1459652492.0
2006-11-03 12:15:00,103.203,103.265,103.138,103.225,1230117925.0
2006-11-03 12:30:00,103.22,103.221,103.118,103.21,1152890621.0
2006-11-03 12:45:00,103.21,103.23,103.045,103.13,1131146526.0
2006-11-03 13:00:00,103.123,103.225,103.105,103.225,1443698324.0
2006-11-03 13:15:00,103.215,103.24,103.17,103.19,1014018351.0
2006-11-03 13:30:00,103.182,103.278,103.12,103.227,1117525303.0
2006-11-03 13:45:00,103.23,103.315,103.195,103.263,1326060297.0
2006-11-03 14:00:00,103.27,103.735,103.265,103.675,1125888250.0
2006-11-03 14:15:00,103.67,103.745,103.655,103.685,981480059.0
2006-11-03 14:30:00,103.68,103.715,103.642,103.65,1315507854.0
2006-11-03 14:45:00,103.67,103.74,103.637,103.67,1121573030.0
2006-11-03 15:00:00,103.69,103.862,103.638,103.855,917368710.0
2006-11-03 15:15:00,103.88,103.96,103.725,103.765,1235731724.0
2006-11-03 15:30:00,103.775,104.27,103.775,104.21,810457085.0
2006-11-03 15:45:00,104.205,104.395,104.17,104.37,1070515290.0
2006-11-03 16:00:00,104.375,104.415,104.3,104.357,1313240608.0
2006-11-03 16:15:00,104.368,104.435,104.235,104.353,926931106.0
2006-11-03 16:30:00,104.36,104.44,104.303,104.347,1075327776.0
2006-11-03 16:45:00,104.36,104.38,104.18,104.18,1053510824.0
2006-11-03 17:00:00,104.195,104.43,104.165,104.29,1173240565.0
2006-11-03 17:15:00,104.285,104.435,104.285,104.392,1313218892.0
2006-11-03 17:30:00,104.39,104.565,104.39,104.513,1148478361.0
2006-11-03 17:45:00,104.525,104.575,104.465,104.515,1389531736.0
2006-11-03 18:00:00,104.505,104.59,104.453,104.57,1174450920.0
2006-11-03 18:15:00,104.56,104.605,104.48,104.517,1337367823.0
2006-11-03 18:30:00,104.525,104.56,104.46,104.495,969993704.0
2006-11-03 18:45:00,104.512,104.58,104.493,104.525,1701110508.0
2006-11-03 19:00:00,104.542,104.6,104.51,104.575,1213755428.0
2006-11-03 19:15:00,104.593,104.645,104.538,104.597,1169384672.0
2006-11-03 19:30:00,104.61,104.641,104.537,104.55,977573314.0
2006-11-03 19:45:00,104.555,104.58,104.485,104.532,987812700.0
2006-11-03 20:00:00,104.535,104.57,104.488,104.53,1011489295.0
2006-11-03 20:15:00,104.54,104.605,104.515,104.545,827366842.0
2006-11-03 20:30:00,104.547,104.555,104.485,104.493,972066775.0
2006-11-03 20:45:00,104.49,104.57,104.46,104.56,835427350.0
2006-11-03 21:00:00,104.56,104.563,104.51,104.56,1127770557.0
2006-11-03 21:15:00,104.555,104.56,104.446,104.505,1175858951.0
2006-11-03 21:30:00,104.505,104.529,104.435,104.485,1072176563.0
2006-11-03 21:45:00,104.485,104.505,104.43,104.43,1350028367.0
2006-11-03 22:00:00,104.45,104.48,104.434,104.48,120158686.0
2006-11-06 00:00:00,104.475,104.481,104.467,104.47,58763294.0
2006-11-06 00:15:00,104.473,104.473,104.41,104.423,530553639.0
2006-11-06 00:30:00,104.418,104.505,104.39,104.43,911487382.0
2006-11-06 00:45:00,104.427,104.52,104.4,104.423,807270851.0
2006-11-06 01:00:00,104.425,104.485,104.404,104.45,1065707254.0
2006-11-06 01:15:00,104.435,104.456,104.375,104.435,1009895329.0
2006-11-06 01:30:00,104.44,104.451,104.377,104.435,795949654.0
2006-11-06 01:45:00,104.43,104.433,104.331,104.39,1020036332.0
2006-11-06 02:00:00,104.38,104.398,104.255,104.38,1063346401.0
2006-11-06 02:15:00,104.385,104.437,104.355,104.41,985069074.0
2006-11-06 02:30:00,104.4,104.432,104.33,104.415,1060281817.0
2006-11-06 02:45:00,104.43,104.433,104.325,104.395,1205168534.0
2006-11-06 03:00:00,104.393,104.444,104.353,104.427,1081327106.0
2006-11-06 03:15:00,104.43,104.44,104.36,104.395,1094254113.0
2006-11-06 03:30:00,104.398,104.463,104.387,104.463,885743959.0
2006-11-06 03:45:00,104.46,104.46,104.325,104.345,892056254.0
2006-11-06 04:00:00,104.345,104.375,104.285,104.365,931121046.0
2006-11-06 04:15:00,104.36,104.39,104.312,104.343,940538595.0
2006-11-06 04:30:00,104.34,104.36,104.309,104.335,780722684.0
2006-11-06 04:45:00,104.335,104.36,104.23,104.295,1032767220.0
2006-11-06 05:00:00,104.32,104.35,104.242,104.315,722770210.0
2006-11-06 05:15:00,104.315,104.34,104.24,104.325,1118752322.0
2006-11-06 05:30:00,104.335,104.372,104.293,104.298,1222537946.0
2006-11-06 05:45:00,104.308,104.368,104.305,104.35,859696360.0
2006-11-06 06:00:00,104.35,104.365,104.317,104.35,1115468103.0
2006-11-06 06:15:00,104.355,104.4,104.293,104.385,1050851945.0
2006-11-06 06:30:00,104.385,104.395,104.332,104.345,808327794.0
2006-11-06 06:45:00,104.35,104.39,104.324,104.38,1065862277.0
2006-11-06 07:00:00,104.38,104.395,104.33,104.37,806593559.0
2006-11-06 07:15:00,104.373,104.395,104.367,104.395,688241772.0
2006-11-06 07:30:00,104.385,104.395,104.318,104.362,993708888.0
2006-11-06 07:45:00,104.36,104.388,104.29,104.345,1011638905.0
2006-11-06 08:00:00,104.342,104.425,104.325,104.415,958038957.0
2006-11-06 08:15:00,104.39,104.411,104.336,104.4,974206986.0
2006-11-06 08:30:00,104.387,104.41,104.314,104.373,1169766018.0
2006-11-06 08:45:00,104.375,104.385,104.33,104.352,1148000538.0
2006-11-06 09:00:00,104.335,104.385,104.3,104.372,1747593244.0
2006-11-06 09:15:00,104.375,104.425,104.33,104.335,984820623.0
2006-11-06 09:30:00,104.327,104.4,104.325,104.38,1339727137.0
2006-11-06 09:45:00,104.37,104.473,104.33,104.465,1202714929.0
2006-11-06 10:00:00,104.475,104.48,104.405,104.445,1176388539.0
2006-11-06 10:15:00,104.443,104.58,104.42,104.46,1132126299.0
2006-11-06 10:30:00,104.452,104.47,104.3,104.345,1330426246.0
2006-11-06 10:45:00,104.37,104.44,104.298,104.44,1170622090.0
2006-11-06 11:00:00,104.435,104.45,104.35,104.42,1054828673.0
2006-11-06 11:15:00,104.407,104.479,104.368,104.415,1108925500.0
2006-11-06 11:30:00,104.423,104.55,104.41,104.488,919401252.0
2006-11-06 11:45:00,104.487,104.541,104.358,104.435,1339086952.0
2006-11-06 12:00:00,104.44,104.44,104.24,104.285,1071665254.0
2006-11-06 12:15:00,104.28,104.321,104.24,104.315,871936121.0
2006-11-06 12:30:00,104.315,104.325,104.23,104.3,1221119367.0
2006-11-06 12:45:00,104.295,104.302,104.075,104.09,914160230.0
2006-11-06 13:00:00,104.05,104.26,104.05,104.23,1103291962.0
2006-11-06 13:15:00,104.22,104.222,104.085,104.21,1313635661.0
2006-11-06 13:30:00,104.215,104.234,104.134,104.19,956782381.0
2006-11-06 13:45:00,104.185,104.24,104.153,104.17,1106579089.0
2006-11-06 14:00:00,104.173,104.235,104.155,104.22,1315390685.0
2006-11-06 14:15:00,104.217,104.25,104.155,104.202,1116901606.0
2006-11-06 14:30:00,104.2,104.24,104.16,104.215,1218404755.0
2006-11-06 14:45:00,104.235,104.285,104.213,104.223,1411781622.0
2006-11-06 15:00:00,104.24,104.32,104.23,104.31,1248329404.0
2006-11-06 15:15:00,104.3,104.315,104.238,104.28,1125799662.0
2006-11-06 15:30:00,104.285,104.345,104.24,104.323,1228747400.0
2006-11-06 15:45:00,104.325,104.39,104.297,104.35,1471089499.0
2006-11-06 16:00:00,104.38,104.54,104.317,104.495,1192646015.0
2006-11-06 16:15:00,104.505,104.545,104.435,104.482,1612687546.0
2006-11-06 16:30:00,104.48,104.541,104.44,104.525,1183805877.0
2006-11-06 16:45:00,104.525,104.617,104.49,104.565,1097530002.0
2006-11-06 17:00:00,104.565,104.625,104.482,104.49,1130119045.0
2006-11-06 17:15:00,104.513,104.528,104.405,104.43,1052639435.0
2006-11-06 17:30:00,104.44,104.535,104.44,104.53,886826109.0
2006-11-06 17:45:00,104.53,104.795,104.491,104.773,2765074753.0
2006-11-06 18:00:00,104.78,104.797,104.562,104.6,3195779683.0
2006-11-06 18:15:00,104.59,104.68,104.553,104.65,1730699372.0
2006-11-06 18:30:00,104.625,104.7,104.616,104.665,2160912794.0
2006-11-06 18:45:00,104.66,104.835,104.608,104.823,2261050882.0
2006-11-06 19:00:00,104.825,104.833,104.733,104.78,4042061270.0
2006-11-06 19:15:00,104.775,104.81,104.714,104.735,1991501920.0
2006-11-06 19:30:00,104.73,104.805,104.7,104.79,1252778391.0
2006-11-06 19:45:00,104.79,104.79,104.699,104.7,2608920839.0
2006-11-06 20:00:00,104.655,104.765,104.655,104.75,655911584.0
2006-11-06 20:15:00,104.75,104.75,104.671,104.735,1085351364.0
2006-11-06 20:30:00,104.74,104.755,104.674,104.723,1073620992.0
2006-11-06 20:45:00,104.73,104.75,104.628,104.695,1024327712.0
2006-11-06 21:00:00,104.695,104.728,104.637,104.665,1141863942.0
2006-11-06 21:15:00,104.665,104.685,104.61,104.66,1202988654.0
2006-11-06 21:30:00,104.66,104.715,104.64,104.685,1056927022.0
2006-11-06 21:45:00,104.69,104.745,104.68,104.718,1051522679.0
2006-11-06 22:00:00,104.725,104.755,104.693,104.74,927536846.0
2006-11-06 22:15:00,104.74,104.765,104.698,104.753,1145597463.0
2006-11-06 22:30:00,104.76,104.765,104.665,104.685,1076868997.0
2006-11-06 22:45:00,104.73,104.764,104.688,104.7,862126487.0
2006-11-06 23:00:00,104.695,104.715,104.62,104.65,842069208.0
2006-11-06 23:15:00,104.63,104.7,104.615,104.695,911909892.0
2006-11-06 23:30:00,104.685,104.7,104.592,104.645,1175548415.0
2006-11-06 23:45:00,104.642,104.672,104.57,104.672,1028337641.0
2006-11-07 00:00:00,104.68,104.7,104.605,104.653,1225252606.0
2006-11-07 00:15:00,104.66,104.73,104.604,104.73,948168328.0
2006-11-07 00:30:00,104.725,104.747,104.63,104.675,1245794708.0
2006-11-07 00:45:00,104.7,104.715,104.61,104.665,992090445.0
2006-11-07 01:00:00,104.663,104.686,104.595,104.657,1134896759.0
2006-11-07 01:15:00,104.66,104.66,104.59,104.62,968247737.0
2006-11-07 01:30:00,104.628,104.66,104.58,104.593,936987612.0
2006-11-07 01:45:00,104.59,104.61,104.51,104.545,849213587.0
2006-11-07 02:00:00,104.545,104.64,104.52,104.64,898052402.0
2006-11-07 02:15:00,104.643,104.678,104.6,104.658,931938230.0
2006-11-07 02:30:00,104.653,104.68,104.61,104.67,906458241.0
2006-11-07 02:45:00,104.667,104.745,104.635,104.723,1115706138.0
2006-11-07 03:00:00,104.735,104.76,104.69,104.718,955697936.0
2006-11-07 03:15:00,104.705,104.729,104.485,104.555,1212380349.0
2006-11-07 03:30:00,104.56,104.585,104.497,104.54,914921595.0
2006-11-07 03:45:00,104.533,104.567,104.47,104.51,1203023166.0
2006-11-07 04:00:00,104.502,104.53,104.45,104.522,1072283259.0
2006-11-07 04:15:00,104.53,104.565,104.485,104.555,1339851465.0
2006-11-07 04:30:00,104.565,104.583,104.47,104.51,970385166.0
2006-11-07 04:45:00,104.52,104.525,104.47,104.505,807180037.0
2006-11-07 05:00:00,104.51,104.515,104.43,104.46,959842458.0
2006-11-07 05:15:00,104.415,104.5,104.415,104.49,1036318783.0
2006-11-07 05:30:00,104.483,104.515,104.46,104.505,931578096.0
2006-11-07 05:45:00,104.5,104.522,104.469,104.505,923756615.0
2006-11-07 06:00:00,104.498,104.524,104.348,104.38,1023265647.0
2006-11-07 06:15:00,104.375,104.489,104.335,104.48,1096597159.0
2006-11-07 06:30:00,104.48,104.48,104.28,104.315,1190401117.0
2006-11-07 06:45:00,104.315,104.342,104.23,104.255,1129995572.0
2006-11-07 07:00:00,104.255,104.32,104.2,104.29,1002871994.0
2006-11-07 07:15:00,104.293,104.332,104.275,104.32,1225411658.0
2006-11-07 07:30:00,104.315,104.33,104.24,104.33,1081216866.0
2006-11-07 07:45:00,104.33,104.349,104.23,104.245,664354711.0
2006-11-07 08:00:00,104.29,104.366,104.277,104.355,2603129168.0
2006-11-07 08:15:00,104.36,104.382,104.273,104.38,1220060294.0
2006-11-07 08:30:00,104.385,104.385,104.285,104.365,2096669157.0
2006-11-07 08:45:00,104.37,104.425,104.305,104.345,4096752356.0
2006-11-07 09:00:00,104.343,104.406,104.251,104.3,2252442440.0
2006-11-07 09:15:00,104.305,104.316,104.213,104.275,2433137891.0
2006-11-07 09:30:00,104.28,104.375,104.255,104.3,1760848401.0
2006-11-07 09:45:00,104.3,104.346,104.051,104.33,3196048346.0
2006-11-07 10:00:00,104.343,104.363,104.238,104.34,2764932329.0
2006-11-07 10:15:00,104.34,104.402,104.27,104.38,862078501.0
2006-11-07 10:30:00,104.37,104.475,104.36,104.453,1069986805.0
2006-11-07 10:45:00,104.45,104.53,104.425,104.495,1114788975.0
2006-11-07 11:00:00,104.495,104.56,104.45,104.515,1089609607.0
2006-11-07 11:15:00,104.515,104.6,104.46,104.51,1194686654.0
2006-11-07 11:30:00,104.512,104.52,104.423,104.445,1563308142.0
2006-11-07 11:45:00,104.435,104.442,104.32,104.39,1224286741.0
2006-11-07 12:00:00,104.39,104.39,104.035,104.285,1432887595.0
2006-11-07 12:15:00,104.283,104.373,104.227,104.255,1211587323.0
2006-11-07 12:30:00,104.25,104.403,104.208,104.35,1130123561.0
2006-11-07 12:45:00,104.36,104.437,104.33,104.33,1248477695.0
2006-11-07 13:00:00,104.323,104.38,104.268,104.325,1395013741.0
2006-11-07 13:15:00,104.325,104.345,104.21,104.21,1191043876.0
2006-11-07 13:30:00,104.202,104.328,104.202,104.277,1109396150.0
2006-11-07 13:45:00,104.3,104.343,104.245,104.343,1302837314.0
2006-11-07 14:00:00,104.34,104.38,104.255,104.375,1085596666.0
2006-11-07 14:15:00,104.38,104.408,104.31,104.385,967578471.0
2006-11-07 14:30:00,104.38,104.499,104.332,104.42,1321000986.0
2006-11-07 14:45:00,104.43,104.47,104.365,104.42,1111377031.0
2006-11-07 15:00:00,104.44,104.54,104.425,104.505,931570032.0
2006-11-07 15:15:00,104.51,104.51,104.392,104.425,1201725911.0
2006-11-07 15:30:00,104.415,104.46,104.345,104.38,857254398.0
2006-11-07 15:45:00,104.385,104.42,104.33,104.4,1061037568.0
2006-11-07 16:00:00,104.385,104.405,104.26,104.337,1351195380.0
2006-11-07 16:15:00,104.338,104.372,104.06,104.153,932127734.0
2006-11-07 16:30:00,104.19,104.273,104.055,104.187,1089024103.0
2006-11-07 16:45:00,104.19,104.2,104.035,104.135,1044994956.0
2006-11-07 17:00:00,104.14,104.185,104.079,104.12,1157536976.0
2006-11-07 17:15:00,104.135,104.156,104.08,104.152,1361335452.0
2006-11-07 17:30:00,104.15,104.198,104.028,104.073,1123820705.0
2006-11-07 17:45:00,104.095,104.133,104.045,104.115,1278888390.0
2006-11-07 18:00:00,104.105,104.16,103.89,104.06,1203663809.0
2006-11-07 18:15:00,104.07,104.085,103.97,104.015,1320933430.0
2006-11-07 18:30:00,104.025,104.045,103.95,104.035,973619846.0
2006-11-07 18:45:00,104.032,104.135,104.03,104.095,1719508795.0
2006-11-07 19:00:00,104.122,104.139,103.989,104.015,1403082825.0
2006-11-07 19:15:00,104.013,104.059,103.953,104.025,1040677846.0
2006-11-07 19:30:00,104.03,104.061,103.998,104.03,980078780.0
2006-11-07 19:45:00,104.045,104.105,104.032,104.082,979478869.0
2006-11-07 20:00:00,104.105,104.105,104.035,104.04,962223783.0
2006-11-07 20:15:00,104.042,104.051,103.925,103.985,997122886.0
2006-11-07 20:30:00,103.978,104.01,103.92,103.973,1022250160.0
2006-11-07 20:45:00,103.97,104.025,103.94,104.0,1046218003.0
2006-11-07 21:00:00,104.0,104.095,104.0,104.07,1062690916.0
2006-11-07 21:15:00,104.065,104.155,104.045,104.155,986473948.0
2006-11-07 21:30:00,104.175,104.23,104.114,104.195,1074691884.0
2006-11-07 21:45:00,104.195,104.28,104.165,104.2,1177040133.0
2006-11-07 22:00:00,104.2,104.26,104.155,104.208,908900761.0
2006-11-07 22:15:00,104.198,104.256,104.142,104.225,1289546334.0
2006-11-07 22:30:00,104.215,104.225,104.127,104.145,1184437055.0
2006-11-07 22:45:00,104.15,104.233,104.14,104.21,897340091.0
2006-11-07 23:00:00,104.205,104.225,104.133,104.195,1012755607.0
2006-11-07 23:15:00,104.195,104.224,104.133,104.2,1100202596.0
2006-11-07 23:30:00,104.203,104.215,104.15,104.17,1108041289.0
2006-11-07 23:45:00,104.173,104.183,104.085,104.135,892022952.0
2006-11-08 00:00:00,104.135,104.155,104.085,104.14,634000983.0
2006-11-08 00:15:00,104.143,104.17,104.03,104.138,699380739.0
2006-11-08 00:30:00,104.135,104.186,104.095,104.16,1090244048.0
2006-11-08 00:45:00,104.157,104.17,104.06,104.153,1067858022.0
2006-11-08 01:00:00,104.155,104.18,104.075,104.1,1101391980.0
2006-11-08 01:15:00,104.075,104.125,103.987,104.04,1122824488.0
2006-11-08 01:30:00,104.05,104.09,103.987,104.055,919537482.0
2006-11-08 01:45:00,104.05,104.076,103.967,104.02,1064841559.0
2006-11-08 02:00:00,104.03,104.07,103.995,104.05,1064084583.0
2006-11-08 02:15:00,104.055,104.11,104.024,104.08,935221424.0
2006-11-08 02:30:00,104.07,104.122,104.025,104.075,1151438284.0
2006-11-08 02:45:00,104.1,104.13,104.025,104.095,1099236889.0
2006-11-08 03:00:00,104.093,104.1,104.025,104.077,1014603252.0
2006-11-08 03:15:00,104.08,104.115,103.955,104.005,1076826451.0
2006-11-08 03:30:00,104.008,104.05,103.96,104.013,894920109.0
2006-11-08 03:45:00,104.01,104.05,103.94,103.995,824785477.0
2006-11-08 04:00:00,103.995,104.043,103.954,104.003,1193590750.0
2006-11-08 04:15:00,104.0,104.055,103.995,104.013,1012362975.0
2006-11-08 04:30:00,104.01,104.025,103.911,103.965,1093145237.0
2006-11-08 04:45:00,103.965,104.01,103.913,103.975,1008889883.0
2006-11-08 05:00:00,103.98,103.995,103.873,103.925,1076810634.0
2006-11-08 05:15:00,103.925,103.98,103.882,103.935,1166514953.0
2006-11-08 05:30:00,103.935,103.965,103.885,103.938,1255517748.0
2006-11-08 05:45:00,103.948,103.962,103.89,103.94,789699713.0
2006-11-08 06:00:00,103.94,103.987,103.93,103.945,1106001899.0
2006-11-08 06:15:00,103.945,103.973,103.915,103.955,1105250918.0
2006-11-08 06:30:00,103.955,103.987,103.925,103.965,833479731.0
2006-11-08 06:45:00,103.97,103.975,103.92,103.97,1051643245.0
2006-11-08 07:00:00,103.97,103.97,103.82,103.88,1045890278.0
2006-11-08 07:15:00,103.883,103.954,103.845,103.888,976164427.0
2006-11-08 07:30:00,103.895,103.934,103.857,103.902,998006847.0
2006-11-08 07:45:00,103.9,103.93,103.863,103.895,1021355113.0
2006-11-08 08:00:00,103.892,103.903,103.83,103.865,990199585.0
2006-11-08 08:15:00,103.86,103.897,103.827,103.88,982828975.0
2006-11-08 08:30:00,103.872,103.947,103.861,103.923,1139225013.0
2006-11-08 08:45:00,103.925,103.945,103.857,103.922,1369836325.0
2006-11-08 09:00:00,103.905,104.025,103.905,104.002,1686395662.0
2006-11-08 09:15:00,104.005,104.065,103.972,104.018,945897904.0
2006-11-08 09:30:00,104.015,104.065,103.965,104.06,1307437534.0
2006-11-08 09:45:00,104.05,104.05,103.928,103.965,1231349368.0
2006-11-08 10:00:00,103.975,104.01,103.92,103.965,1259091506.0
2006-11-08 10:15:00,103.963,104.018,103.93,103.98,1139095176.0
2006-11-08 10:30:00,103.982,104.099,103.945,104.005,1334910583.0
2006-11-08 10:45:00,104.02,104.04,103.916,103.96,1142001382.0
2006-11-08 11:00:00,103.955,104.02,103.865,103.91,1041681825.0
2006-11-08 11:15:00,103.907,104.01,103.88,103.99,1068027911.0
2006-11-08 11:30:00,103.993,104.104,103.966,104.098,935450089.0
2006-11-08 11:45:00,104.087,104.18,104.029,104.055,1402451677.0
2006-11-08 12:00:00,104.08,104.12,103.98,104.025,1074083632.0
2006-11-08 12:15:00,104.02,104.04,103.947,103.985,829628300.0
2006-11-08 12:30:00,103.985,104.055,103.949,104.01,1187416036.0
2006-11-08 12:45:00,104.005,104.09,103.964,104.01,934057394.0
2006-11-08 13:00:00,103.97,104.04,103.97,103.98,1084107507.0
2006-11-08 13:15:00,103.97,104.075,103.96,104.04,1324461943.0
2006-11-08 13:30:00,104.045,104.05,103.94,104.02,994039143.0
2006-11-08 13:45:00,104.015,104.04,103.955,103.99,1068964965.0
2006-11-08 14:00:00,103.963,104.012,103.845,103.93,1333435831.0
2006-11-08 14:15:00,103.927,103.992,103.825,103.942,1082682601.0
2006-11-08 14:30:00,103.95,103.975,103.84,103.935,1176253691.0
2006-11-08 14:45:00,103.925,103.985,103.885,103.953,1411933834.0
2006-11-08 15:00:00,103.97,104.02,103.835,103.95,1238855040.0
2006-11-08 15:15:00,103.97,104.02,103.905,103.93,1104770586.0
2006-11-08 15:30:00,103.945,104.035,103.9,104.013,1206602996.0
2006-11-08 15:45:00,104.015,104.016,103.92,103.97,1479138201.0
2006-11-08 16:00:00,103.97,104.12,103.92,104.085,1221055628.0
2006-11-08 16:15:00,104.095,104.162,104.03,104.052,1542255169.0
2006-11-08 16:30:00,104.05,104.21,104.05,104.175,1219717733.0
2006-11-08 16:45:00,104.155,104.265,104.155,104.165,1104290889.0
2006-11-08 17:00:00,104.165,104.195,104.052,104.12,1147429274.0
2006-11-08 17:15:00,104.123,104.225,104.095,104.17,1089268433.0
2006-11-08 17:30:00,104.18,104.38,104.153,104.3,893698933.0
2006-11-08 17:45:00,104.32,104.445,104.247,104.373,2847888201.0
2006-11-08 18:00:00,104.38,104.495,104.277,104.46,3188490222.0
2006-11-08 18:15:00,104.45,104.482,104.355,104.44,1809069878.0
2006-11-08 18:30:00,104.435,104.49,104.352,104.465,2380899099.0
2006-11-08 18:45:00,104.46,104.46,104.3,104.363,2168235800.0
2006-11-08 19:00:00,104.405,104.46,104.355,104.39,4026891145.0
2006-11-08 19:15:00,104.385,104.425,104.33,104.365,2066452780.0
2006-11-08 19:30:00,104.36,104.381,104.323,104.35,1237138880.0
2006-11-08 19:45:00,104.355,104.413,104.317,104.36,2494042495.0
2006-11-08 20:00:00,104.285,104.36,104.265,104.34,680360146.0
2006-11-08 20:15:00,104.34,104.355,104.26,104.325,1076056749.0
2006-11-08 20:30:00,104.33,104.33,104.265,104.305,1226995855.0
2006-11-08 20:45:00,104.31,104.34,104.225,104.285,899278993.0
2006-11-08 21:00:00,104.285,104.3,104.113,104.165,1120869999.0
2006-11-08 21:15:00,104.145,104.188,104.09,104.18,1155857713.0
2006-11-08 21:30:00,104.18,104.201,104.121,104.155,1075542949.0
2006-11-08 21:45:00,104.16,104.215,104.08,104.138,899240280.0
2006-11-08 22:00:00,104.145,104.17,104.085,104.145,1046587713.0
2006-11-08 22:15:00,104.145,104.185,104.095,104.183,1126982445.0
2006-11-08 22:30:00,104.19,104.19,104.125,104.125,968585757.0
2006-11-08 22:45:00,104.17,104.225,104.11,104.22,961465934.0
2006-11-08 23:00:00,104.225,104.305,104.11,104.23,887280236.0
2006-11-08 23:15:00,104.22,104.33,104.205,104.295,939255062.0
2006-11-08 23:30:00,104.285,104.295,104.215,104.27,1328624917.0
2006-11-08 23:45:00,104.237,104.35,104.23,104.282,995433352.0
2006-11-09 00:00:00,104.29,104.29,104.223,104.263,988111280.0
2006-11-09 00:15:00,104.27,104.315,104.22,104.27,846559866.0
2006-11-09 00:30:00,104.265,104.27,104.185,104.235,1147513465.0
2006-11-09 00:45:00,104.242,104.3,104.228,104.27,694570453.0
2006-11-09 01:00:00,104.273,104.293,104.225,104.287,1118896728.0
2006-11-09 01:15:00,104.29,104.3,104.235,104.295,1032484142.0
2006-11-09 01:30:00,104.298,104.335,104.273,104.333,917108157.0
2006-11-09 01:45:00,104.33,104.34,104.251,104.315,848604760.0
2006-11-09 02:00:00,104.315,104.389,104.27,104.27,857842979.0
2006-11-09 02:15:00,104.313,104.331,104.263,104.308,849650593.0
2006-11-09 02:30:00,104.305,104.371,104.287,104.35,1052996351.0
2006-11-09 02:45:00,104.347,104.43,104.283,104.283,1040214019.0
2006-11-09 03:00:00,104.285,104.365,104.285,104.36,1147909992.0
2006-11-09 03:15:00,104.345,104.4,104.3,104.345,1228499008.0
2006-11-09 03:30:00,104.32,104.335,104.216,104.23,973959500.0
2006-11-09 03:45:00,104.22,104.317,104.201,104.26,1225760923.0
2006-11-09 04:00:00,104.252,104.263,104.177,104.192,1082095397.0
2006-11-09 04:15:00,104.2,104.22,104.114,104.215,1473926696.0
2006-11-09 04:30:00,104.225,104.245,104.175,104.23,889375191.0
2006-11-09 04:45:00,104.24,104.25,104.17,104.235,852054115.0
2006-11-09 05:00:00,104.23,104.23,104.18,104.19,793898332.0
2006-11-09 05:15:00,104.145,104.234,104.145,104.22,898438499.0
2006-11-09 05:30:00,104.213,104.235,104.172,104.205,1010743180.0
2006-11-09 05:45:00,104.205,104.235,104.165,104.185,1054613823.0
2006-11-09 06:00:00,104.178,104.22,104.144,104.22,1082256765.0
2006-11-09 06:15:00,104.205,104.213,104.167,104.19,1002706886.0
2006-11-09 06:30:00,104.19,104.205,104.164,104.195,1120362393.0
2006-11-09 06:45:00,104.195,104.23,104.16,104.175,929973699.0
2006-11-09 07:00:00,104.175,104.23,104.142,104.22,809454904.0
2006-11-09 07:15:00,104.215,104.24,104.165,104.22,1154681832.0
2006-11-09 07:30:00,104.215,104.233,104.165,104.2,945902657.0
2006-11-09 07:45:00,104.21,104.254,104.158,104.18,619251832.0
2006-11-09 08:00:00,104.17,104.24,104.169,104.185,2455456508.0
2006-11-09 08:15:00,104.16,104.221,104.158,104.19,1244020550.0
2006-11-09 08:30:00,104.205,104.205,104.113,104.155,2087193134.0
2006-11-09 08:45:00,104.16,104.22,104.135,104.205,4122204452.0
2006-11-09 09:00:00,104.203,104.246,104.14,104.2,2089563343.0
2006-11-09 09:15:00,104.205,104.255,104.148,104.155,2349746321.0
2006-11-09 09:30:00,104.16,104.26,104.115,104.23,1768052010.0
2006-11-09 09:45:00,104.23,104.249,104.093,104.16,3140933496.0
2006-11-09 10:00:00,104.173,104.189,104.077,104.14,2968621203.0
2006-11-09 10:15:00,104.14,104.185,104.1,104.1,877500305.0
2006-11-09 10:30:00,104.105,104.149,104.085,104.143,1091264078.0
2006-11-09 10:45:00,104.14,104.194,104.122,104.165,1090570551.0
2006-11-09 11:00:00,104.175,104.195,104.118,104.155,1116777159.0
2006-11-09 11:15:00,104.155,104.21,104.105,104.18,1186950542.0
2006-11-09 11:30:00,104.172,104.21,104.087,104.145,1552395570.0
2006-11-09 11:45:00,104.135,104.19,104.099,104.17,1210570730.0
2006-11-09 12:00:00,104.17,104.242,104.16,104.175,1484891941.0
2006-11-09 12:15:00,104.173,104.238,104.145,104.195,1217865463.0
2006-11-09 12:30:00,104.19,104.235,104.17,104.2,1118978730.0
2006-11-09 12:45:00,104.21,104.257,104.14,104.21,1156992199.0
2006-11-09 13:00:00,104.203,104.423,104.203,104.315,1452980443.0
2006-11-09 13:15:00,104.305,104.42,104.303,104.36,1212903953.0
2006-11-09 13:30:00,104.352,104.355,104.248,104.287,1082840843.0
2006-11-09 13:45:00,104.29,104.425,104.275,104.363,1292939395.0
2006-11-09 14:00:00,104.35,104.425,104.315,104.345,1086751546.0
2006-11-09 14:15:00,104.35,104.39,104.288,104.345,1038504038.0
2006-11-09 14:30:00,104.34,104.423,104.275,104.38,1356841803.0
2006-11-09 14:45:00,104.39,104.41,104.28,104.28,1094859164.0
2006-11-09 15:00:00,104.32,104.36,104.252,104.265,933582512.0
2006-11-09 15:15:00,104.3,104.32,104.162,104.195,1178080184.0
2006-11-09 15:30:00,104.185,104.73,104.185,104.7,845100013.0
2006-11-09 15:45:00,104.685,104.74,104.515,104.64,1069130510.0
2006-11-09 16:00:00,104.605,104.683,104.535,104.597,1437897228.0
2006-11-09 16:15:00,104.598,104.605,104.41,104.453,949069366.0
2006-11-09 16:30:00,104.48,104.56,104.445,104.467,1045721461.0
2006-11-09 16:45:00,104.48,104.542,104.415,104.465,1059039710.0
2006-11-09 17:00:00,104.46,104.605,104.43,104.5,1133888222.0
2006-11-09 17:15:00,104.495,104.505,104.34,104.372,1355217398.0
2006-11-09 17:30:00,104.37,104.495,104.367,104.433,1107152973.0
2006-11-09 17:45:00,104.465,104.504,104.345,104.465,1248405638.0
2006-11-09 18:00:00,104.45,104.463,104.35,104.41,1251789925.0
2006-11-09 18:15:00,104.42,104.435,104.245,104.365,1320724734.0
2006-11-09 18:30:00,104.368,104.37,104.207,104.275,927368529.0
2006-11-09 18:45:00,104.262,104.375,104.215,104.375,1689945426.0
2006-11-09 19:00:00,104.392,104.475,104.335,104.445,1355106210.0
2006-11-09 19:15:00,104.443,104.491,104.386,104.407,1102881457.0
2006-11-09 19:30:00,104.437,104.47,104.34,104.38,964692952.0
2006-11-09 19:45:00,104.385,104.422,104.32,104.372,915537715.0
2006-11-09 20:00:00,104.38,104.413,104.342,104.38,862617803.0
2006-11-09 20:15:00,104.382,104.43,104.352,104.425,956127635.0
2006-11-09 20:30:00,104.418,104.435,104.265,104.375,1001280666.0
2006-11-09 20:45:00,104.37,104.42,104.295,104.39,873005284.0
2006-11-09 21:00:00,104.39,104.405,104.34,104.37,1130229480.0
2006-11-09 21:15:00,104.385,104.405,104.345,104.385,1035193181.0
2006-11-09 21:30:00,104.385,104.391,104.305,104.365,1050810969.0
2006-11-09 21:45:00,104.365,104.495,104.35,104.43,1203674837.0
2006-11-09 22:00:00,104.43,104.455,104.315,104.408,922771865.0
2006-11-09 22:15:00,104.388,104.421,104.343,104.395,1130500058.0
2006-11-09 22:30:00,104.385,104.439,104.317,104.365,936948278.0
2006-11-09 22:45:00,104.365,104.415,104.331,104.36,1072310859.0
2006-11-09 23:00:00,104.335,104.408,104.323,104.355,1114691551.0
2006-11-09 23:15:00,104.355,104.396,104.27,104.29,1058703314.0
2006-11-09 23:30:00,104.293,104.385,104.28,104.34,989657865.0
2006-11-09 23:45:00,104.343,104.385,104.289,104.355,1137347339.0
2006-11-10 00:00:00,104.355,104.415,104.298,104.35,625541782.0
2006-11-10 00:15:00,104.363,104.375,104.293,104.298,919672165.0
2006-11-10 00:30:00,104.295,104.375,104.28,104.32,1073974055.0
2006-11-10 00:45:00,104.317,104.373,104.28,104.373,968672072.0
2006-11-10 01:00:00,104.375,104.375,104.305,104.32,1080021479.0
2006-11-10 01:15:00,104.305,104.361,104.277,104.335,1052500245.0
2006-11-10 01:30:00,104.34,104.388,104.304,104.38,1030637699.0
2006-11-10 01:45:00,104.37,104.39,104.311,104.35,1012705587.0
2006-11-10 02:00:00,104.335,104.37,104.265,104.363,1287727150.0
2006-11-10 02:15:00,104.36,104.405,104.36,104.393,1066909177.0
2006-11-10 02:30:00,104.39,104.405,104.335,104.365,1102933037.0
2006-11-10 02:45:00,104.365,104.375,104.29,104.325,1085276988.0
2006-11-10 03:00:00,104.3,104.36,104.248,104.325,1029117877.0
2006-11-10 03:15:00,104.332,104.34,104.25,104.325,945463621.0
2006-11-10 03:30:00,104.335,104.335,104.163,104.198,1211782850.0
2006-11-10 03:45:00,104.198,104.266,104.14,104.23,906973201.0
2006-11-10 04:00:00,104.23,104.23,104.065,104.115,1203140297.0
2006-11-10 04:15:00,104.115,104.15,104.065,104.115,980498116.0
2006-11-10 04:30:00,104.115,104.135,103.99,104.055,1055746798.0
2006-11-10 04:45:00,104.06,104.096,103.985,104.02,1128954108.0
2006-11-10 05:00:00,104.02,104.07,103.958,104.07,974018621.0
2006-11-10 05:15:00,104.075,104.12,103.995,104.088,1005786049.0
2006-11-10 05:30:00,104.095,104.125,104.044,104.102,792385485.0
2006-11-10 05:45:00,104.1,104.192,104.09,104.185,928995278.0
2006-11-10 06:00:00,104.182,104.21,104.15,104.165,884204303.0
2006-11-10 06:15:00,104.16,104.272,104.123,104.227,969850556.0
2006-11-10 06:30:00,104.222,104.256,104.153,104.213,1039091954.0
2006-11-10 06:45:00,104.225,104.245,104.172,104.222,1358596010.0
2006-11-10 07:00:00,104.225,104.33,104.195,104.222,1692065058.0
2006-11-10 07:15:00,104.225,104.323,104.185,104.308,961657306.0
2006-11-10 07:30:00,104.305,104.365,104.27,104.32,1219133458.0
2006-11-10 07:45:00,104.31,104.345,104.19,104.19,1227330799.0
2006-11-10 08:00:00,104.205,104.225,104.115,104.155,1243158163.0
2006-11-10 08:15:00,104.153,104.24,104.152,104.23,1124995580.0
2006-11-10 08:30:00,104.232,104.232,104.145,104.205,1355599681.0
2006-11-10 08:45:00,104.21,104.275,104.175,104.22,1109864498.0
2006-11-10 09:00:00,104.215,104.3,104.18,104.27,1052778680.0
2006-11-10 09:15:00,104.257,104.282,104.158,104.27,1049093898.0
2006-11-10 09:30:00,104.263,104.335,104.192,104.288,929192240.0
2006-11-10 09:45:00,104.287,104.325,104.065,104.135,1438278451.0
2006-11-10 10:00:00,104.14,104.145,103.995,104.065,1070602060.0
2006-11-10 10:15:00,104.06,104.13,104.045,104.085,828087646.0
2006-11-10 10:30:00,104.085,104.147,104.055,104.1,1158133453.0
2006-11-10 10:45:00,104.095,104.13,103.998,104.07,954527695.0
2006-11-10 11:00:00,104.03,104.1,103.905,104.06,1081209682.0
2006-11-10 11:15:00,104.05,104.105,103.97,104.06,1356614127.0
2006-11-10 11:30:00,104.055,104.12,104.035,104.1,1017261209.0
2006-11-10 11:45:00,104.095,104.095,103.955,103.99,1094976930.0
2006-11-10 12:00:00,103.993,104.045,103.93,103.98,1287819874.0
2006-11-10 12:15:00,103.957,103.99,103.855,103.872,1118230517.0
2006-11-10 12:30:00,103.88,103.925,103.83,103.885,1210281358.0
2006-11-10 12:45:00,103.895,103.92,103.818,103.853,1515842589.0
2006-11-10 13:00:00,103.86,103.925,103.815,103.91,1186142766.0
2006-11-10 13:15:00,103.9,103.955,103.82,103.88,1072127910.0
2006-11-10 13:30:00,103.885,103.995,103.847,103.903,1203619223.0
2006-11-10 13:45:00,103.935,103.98,103.873,103.95,1507331279.0
2006-11-10 14:00:00,103.95,103.96,103.798,103.855,1198487134.0
2006-11-10 14:15:00,103.865,103.893,103.787,103.862,1516126843.0
2006-11-10 14:30:00,103.86,103.98,103.847,103.945,1221979331.0
2006-11-10 14:45:00,103.945,104.013,103.88,103.955,1117314099.0
2006-11-10 15:00:00,103.975,104.02,103.915,103.99,984338793.0
2006-11-10 15:15:00,104.003,104.11,103.965,104.045,1090218226.0
2006-11-10 15:30:00,104.04,104.04,103.807,103.88,883928147.0
2006-11-10 15:45:00,103.89,103.905,103.79,103.903,2936731747.0
2006-11-10 16:00:00,103.89,103.95,103.782,103.84,3141287605.0
2006-11-10 16:15:00,103.83,103.877,103.751,103.82,1788210416.0
2006-11-10 16:30:00,103.815,103.863,103.699,103.775,2402758666.0
2006-11-10 16:45:00,103.77,103.813,103.704,103.763,2175069623.0
2006-11-10 17:00:00,103.765,103.87,103.7,103.8,4262597008.0
2006-11-10 17:15:00,103.805,103.805,103.605,103.725,2071968830.0
2006-11-10 17:30:00,103.72,103.748,103.573,103.61,1269564365.0
2006-11-10 17:45:00,103.605,103.82,103.573,103.76,2538278407.0
2006-11-10 18:00:00,103.778,103.79,103.725,103.77,752973489.0
2006-11-10 18:15:00,103.77,103.815,103.721,103.735,1026685113.0
2006-11-10 18:30:00,103.74,103.843,103.718,103.785,1238053495.0
2006-11-10 18:45:00,103.745,103.912,103.745,103.865,1000259173.0
2006-11-10 19:00:00,103.865,103.89,103.787,103.825,1082881006.0
2006-11-10 19:15:00,103.825,103.94,103.818,103.94,1232834191.0
2006-11-10 19:30:00,103.94,103.99,103.915,103.945,1062323358.0
2006-11-10 19:45:00,103.95,104.007,103.91,103.968,1125233667.0
2006-11-10 20:00:00,103.985,104.02,103.955,103.985,1038529288.0
2006-11-10 20:15:00,103.985,104.0,103.925,103.973,1054693710.0
2006-11-10 20:30:00,103.99,104.02,103.935,103.935,1119811192.0
2006-11-10 20:45:00,103.98,104.035,103.965,103.98,1041192131.0
2006-11-10 21:00:00,103.97,104.0,103.91,103.95,761057225.0
2006-11-10 21:15:00,103.95,103.975,103.875,103.905,967886241.0
2006-11-10 21:30:00,103.905,103.977,103.872,103.93,1430954925.0
2006-11-10 21:45:00,103.922,103.955,103.89,103.912,1029907653.0
2006-11-10 22:00:00,103.92,103.99,103.875,103.92,1073779149.0
2006-11-10 22:15:00,103.93,103.97,103.885,103.9,989049981.0
2006-11-10 22:30:00,103.885,103.936,103.81,103.875,1276267544.0
2006-11-10 22:45:00,103.882,103.935,103.855,103.885,1061902698.0
2006-11-10 23:00:00,103.883,103.92,103.855,103.887,962133430.0
2006-11-10 23:15:00,103.89,103.91,103.852,103.855,1020500598.0
2006-11-10 23:30:00,103.858,103.87,103.8,103.843,926709478.0
2006-11-10 23:45:00,103.84,103.84,103.735,103.805,833193597.0
2006-11-13 00:00:00,103.815,103.88,103.791,103.843,698964797.0
2006-11-13 00:15:00,103.84,103.914,103.815,103.843,929691306.0
2006-11-13 00:30:00,103.85,103.905,103.826,103.865,995510707.0
2006-11-13 00:45:00,103.865,103.865,103.79,103.815,492878425.0
2006-11-13 01:00:00,103.82,103.93,103.768,103.93,1021893840.0
2006-11-13 01:15:00,103.922,103.95,103.86,103.895,1074726438.0
2006-11-13 01:30:00,103.905,103.905,103.843,103.893,940652446.0
2006-11-13 01:45:00,103.892,103.92,103.855,103.9,1240494052.0
2006-11-13 02:00:00,103.9,103.915,103.762,103.782,1195237662.0
2006-11-13 02:15:00,103.783,103.815,103.673,103.715,1176117836.0
2006-11-13 02:30:00,103.705,103.737,103.603,103.642,1130013812.0
2006-11-13 02:45:00,103.64,103.71,103.56,103.71,1122998157.0
2006-11-13 03:00:00,103.705,103.715,103.547,103.595,1157212102.0
2006-11-13 03:15:00,103.595,103.611,103.5,103.5,1170589206.0
2006-11-13 03:30:00,103.513,103.602,103.484,103.495,1072858303.0
2006-11-13 03:45:00,103.498,103.56,103.462,103.475,1240088063.0
2006-11-13 04:00:00,103.475,103.59,103.475,103.52,830727370.0
2006-11-13 04:15:00,103.553,103.581,103.498,103.558,896225962.0
2006-11-13 04:30:00,103.575,103.585,103.53,103.56,990364617.0
2006-11-13 04:45:00,103.557,103.58,103.475,103.493,893103893.0
2006-11-13 05:00:00,103.495,103.55,103.445,103.542,996307997.0
2006-11-13 05:15:00,103.535,103.569,103.505,103.535,1151323265.0
2006-11-13 05:30:00,103.54,103.57,103.496,103.57,885002180.0
2006-11-13 05:45:00,103.56,103.58,103.52,103.55,984220216.0
2006-11-13 06:00:00,103.542,103.556,103.505,103.523,884912220.0
2006-11-13 06:15:00,103.53,103.536,103.475,103.525,1415385177.0
2006-11-13 06:30:00,103.525,103.57,103.485,103.55,786408520.0
2006-11-13 06:45:00,103.56,103.565,103.484,103.54,1029935940.0
2006-11-13 07:00:00,103.55,103.57,103.525,103.53,1038383563.0
2006-11-13 07:15:00,103.485,103.579,103.483,103.54,1099732576.0
2006-11-13 07:30:00,103.533,103.553,103.5,103.515,1062411848.0
2006-11-13 07:45:00,103.515,103.545,103.495,103.535,1038266972.0
2006-11-13 08:00:00,103.528,103.613,103.494,103.61,1131121939.0
2006-11-13 08:15:00,103.605,103.66,103.603,103.63,1013237814.0
2006-11-13 08:30:00,103.63,103.63,103.525,103.585,1250336616.0
2006-11-13 08:45:00,103.585,103.629,103.547,103.625,1065296692.0
2006-11-13 09:00:00,103.625,103.693,103.59,103.655,1037390768.0
2006-11-13 09:15:00,103.695,103.695,103.598,103.63,1153379800.0
2006-11-13 09:30:00,103.625,103.71,103.625,103.7,1057254933.0
2006-11-13 09:45:00,103.71,103.74,103.648,103.698,792950184.0
2006-11-13 10:00:00,103.7,103.79,103.675,103.675,2489437285.0
2006-11-13 10:15:00,103.69,103.75,103.635,103.73,1248809753.0
2006-11-13 10:30:00,103.735,103.76,103.682,103.725,2028583620.0
2006-11-13 10:45:00,103.73,103.76,103.675,103.705,4250454232.0
2006-11-13 11:00:00,103.703,103.733,103.62,103.67,2158259362.0
2006-11-13 11:15:00,103.675,103.77,103.612,103.695,2336369874.0
2006-11-13 11:30:00,103.7,103.775,103.675,103.75,1726801702.0
2006-11-13 11:45:00,103.76,103.935,103.73,103.9,3176164378.0
2006-11-13 12:00:00,103.913,103.96,103.835,103.89,2972871828.0
2006-11-13 12:15:00,103.89,103.91,103.775,103.87,874009954.0
2006-11-13 12:30:00,103.885,103.96,103.85,103.943,996314621.0
2006-11-13 12:45:00,103.94,103.963,103.875,103.945,870084900.0
2006-11-13 13:00:00,103.925,104.015,103.92,103.945,1102106913.0
2006-11-13 13:15:00,103.945,104.035,103.931,104.0,1232126887.0
2006-11-13 13:30:00,104.002,104.008,103.94,103.965,1468299428.0
2006-11-13 13:45:00,103.955,103.984,103.894,103.91,1188850146.0
2006-11-13 14:00:00,103.89,103.978,103.825,103.835,1474867979.0
2006-11-13 14:15:00,103.833,103.875,103.745,103.835,1238071756.0
2006-11-13 14:30:00,103.83,103.868,103.765,103.79,1078743100.0
2006-11-13 14:45:00,103.8,103.827,103.739,103.78,1202538681.0
2006-11-13 15:00:00,103.773,103.8,103.7,103.765,1524739624.0
2006-11-13 15:15:00,103.755,103.793,103.585,103.62,1210036748.0
2006-11-13 15:30:00,103.642,103.695,103.57,103.627,1139704657.0
2006-11-13 15:45:00,103.62,103.69,103.57,103.623,1255105972.0
2006-11-13 16:00:00,103.61,103.726,103.57,103.675,1083567610.0
2006-11-13 16:15:00,103.68,103.74,103.648,103.675,1014166496.0
2006-11-13 16:30:00,103.68,103.775,103.671,103.77,1378960933.0
2006-11-13 16:45:00,103.78,103.96,103.72,103.89,1086717502.0
2006-11-13 17:00:00,103.93,104.035,103.88,103.915,988118489.0
2006-11-13 17:15:00,103.92,103.945,103.847,103.905,1129444934.0
2006-11-13 17:30:00,103.905,103.925,103.795,103.81,815695742.0
2006-11-13 17:45:00,103.815,103.865,103.79,103.82,1084822019.0
2006-11-13 18:00:00,103.805,103.865,103.754,103.817,1433474646.0
2006-11-13 18:15:00,103.818,103.902,103.78,103.843,922844567.0
2006-11-13 18:30:00,103.86,103.885,103.795,103.807,989016795.0
2006-11-13 18:45:00,103.82,103.831,103.745,103.795,1054550520.0
2006-11-13 19:00:00,103.8,103.84,103.752,103.79,1113083034.0
2006-11-13 19:15:00,103.785,103.805,103.7,103.712,1335119844.0
2006-11-13 19:30:00,103.71,103.753,103.645,103.753,1097920411.0
2006-11-13 19:45:00,103.755,103.77,103.673,103.715,1211974725.0
2006-11-13 20:00:00,103.7,103.793,103.69,103.76,1240798191.0
2006-11-13 20:15:00,103.77,103.82,103.749,103.805,1151070285.0
2006-11-13 20:30:00,103.808,103.808,103.752,103.785,959515882.0
2006-11-13 20:45:00,103.782,103.86,103.753,103.785,1706422834.0
2006-11-13 21:00:00,103.832,103.845,103.755,103.785,1295494882.0
2006-11-13 21:15:00,103.783,103.825,103.735,103.812,1059245892.0
2006-11-13 21:30:00,103.817,103.817,103.705,103.78,968056459.0
2006-11-13 21:45:00,103.785,103.803,103.66,103.692,945731296.0
2006-11-13 22:00:00,103.675,103.77,103.65,103.76,996220948.0
2006-11-13 22:15:00,103.762,103.8,103.71,103.735,701787283.0
2006-11-13 22:30:00,103.728,103.815,103.72,103.775,973894777.0
2006-11-13 22:45:00,103.77,103.82,103.727,103.81,970391604.0
2006-11-13 23:00:00,103.81,103.81,103.738,103.78,1111270206.0
2006-11-13 23:15:00,103.775,103.797,103.709,103.775,983189839.0
2006-11-13 23:30:00,103.775,103.78,103.682,103.775,949513422.0
2006-11-13 23:45:00,103.775,103.835,103.735,103.82,1086659502.0
2006-11-14 00:00:00,103.82,103.825,103.765,103.798,930244444.0
2006-11-14 00:15:00,103.79,103.866,103.79,103.845,1184792420.0
2006-11-14 00:30:00,103.835,103.857,103.733,103.762,1090944850.0
2006-11-14 00:45:00,103.765,103.813,103.74,103.8,857603111.0
2006-11-14 01:00:00,103.785,103.795,103.72,103.775,1097903141.0
2006-11-14 01:15:00,103.775,103.825,103.745,103.8,887424956.0
2006-11-14 01:30:00,103.803,103.81,103.75,103.77,1066174684.0
2006-11-14 01:45:00,103.773,103.786,103.42,103.445,1263855700.0
2006-11-14 02:00:00,103.455,103.53,103.368,103.428,1264282844.0
2006-11-14 02:15:00,103.46,103.51,103.45,103.483,1075016408.0
2006-11-14 02:30:00,103.5,103.555,103.475,103.515,1105505389.0
2006-11-14 02:45:00,103.515,103.545,103.437,103.505,1028994995.0
2006-11-14 03:00:00,103.51,103.545,103.396,103.455,1087785193.0
2006-11-14 03:15:00,103.452,103.479,103.38,103.425,1043502810.0
2006-11-14 03:30:00,103.435,103.475,103.393,103.43,1164419206.0
2006-11-14 03:45:00,103.438,103.485,103.365,103.4,976998273.0
2006-11-14 04:00:00,103.4,103.463,103.365,103.425,1180893073.0
2006-11-14 04:15:00,103.425,103.425,103.335,103.375,1048450386.0
2006-11-14 04:30:00,103.375,103.405,103.305,103.375,978351630.0
2006-11-14 04:45:00,103.38,103.417,103.36,103.38,1121168095.0
2006-11-14 05:00:00,103.38,103.38,103.31,103.35,956931475.0
2006-11-14 05:15:00,103.355,103.398,103.335,103.398,997387325.0
2006-11-14 05:30:00,103.405,103.405,103.32,103.392,759293671.0
2006-11-14 05:45:00,103.39,103.44,103.34,103.405,975545800.0
2006-11-14 06:00:00,103.402,103.415,103.353,103.415,925906166.0
2006-11-14 06:15:00,103.41,103.455,103.375,103.41,928146997.0
2006-11-14 06:30:00,103.402,103.478,103.387,103.453,1039235858.0
2006-11-14 06:45:00,103.455,103.465,103.37,103.382,1199013138.0
2006-11-14 07:00:00,103.365,103.435,103.365,103.412,1627366375.0
2006-11-14 07:15:00,103.41,103.46,103.385,103.395,795355051.0
2006-11-14 07:30:00,103.385,103.45,103.378,103.45,899517494.0
2006-11-14 07:45:00,103.44,103.464,103.4,103.4,1090195881.0
2006-11-14 08:00:00,103.415,103.438,103.335,103.385,1229020011.0
2006-11-14 08:15:00,103.383,103.429,103.362,103.41,1057732961.0
2006-11-14 08:30:00,103.412,103.45,103.375,103.425,1355443966.0
2006-11-14 08:45:00,103.43,103.445,103.312,103.39,1114964943.0
2006-11-14 09:00:00,103.385,103.41,103.257,103.3,1044607831.0
2006-11-14 09:15:00,103.287,103.331,103.22,103.31,1002484916.0
2006-11-14 09:30:00,103.303,103.33,103.183,103.288,903440464.0
2006-11-14 09:45:00,103.287,103.315,103.24,103.305,1427601270.0
2006-11-14 10:00:00,103.31,103.385,103.24,103.385,1085443057.0
2006-11-14 10:15:00,103.37,103.505,103.368,103.485,843929640.0
2006-11-14 10:30:00,103.485,103.497,103.407,103.45,1099408363.0
2006-11-14 10:45:00,103.465,103.61,103.445,103.57,976138209.0
2006-11-14 11:00:00,103.53,103.65,103.512,103.58,1095135612.0
2006-11-14 11:15:00,103.57,103.59,103.3,103.33,1341442391.0
2006-11-14 11:30:00,103.335,103.46,103.314,103.46,1017579618.0
2006-11-14 11:45:00,103.465,103.51,103.255,103.29,1073189010.0
2006-11-14 12:00:00,103.283,103.371,103.24,103.3,1228284840.0
2006-11-14 12:15:00,103.287,103.363,103.255,103.312,1145778081.0
2006-11-14 12:30:00,103.35,103.455,103.305,103.455,1223091512.0
2006-11-14 12:45:00,103.465,103.465,103.358,103.443,1510441673.0
2006-11-14 13:00:00,103.43,103.46,103.395,103.43,1144095730.0
2006-11-14 13:15:00,103.42,103.445,103.3,103.3,1087301556.0
2006-11-14 13:30:00,103.305,103.35,103.225,103.263,1242202544.0
2006-11-14 13:45:00,103.265,103.306,103.225,103.24,1518480575.0
2006-11-14 14:00:00,103.24,103.282,103.182,103.245,1224229315.0
2006-11-14 14:15:00,103.245,103.32,103.225,103.262,1448923060.0
2006-11-14 14:30:00,103.26,103.383,103.243,103.325,1244269957.0
2006-11-14 14:45:00,103.325,103.334,103.23,103.295,1107060518.0
2006-11-14 15:00:00,103.295,103.31,103.227,103.29,1066750698.0
2006-11-14 15:15:00,103.293,103.33,103.2,103.245,1030076303.0
2006-11-14 15:30:00,103.23,103.24,103.119,103.15,876381715.0
2006-11-14 15:45:00,103.17,103.255,103.035,103.213,3123066765.0
2006-11-14 16:00:00,103.22,103.36,103.04,103.25,3204535152.0
2006-11-14 16:15:00,103.24,103.28,103.03,103.19,1735892838.0
2006-11-14 16:30:00,103.185,103.205,102.995,103.115,2325621442.0
2006-11-14 16:45:00,103.11,103.16,103.045,103.123,2150430560.0
2006-11-14 17:00:00,103.125,103.335,103.079,103.26,4269613369.0
2006-11-14 17:15:00,103.235,103.31,103.165,103.215,2011926889.0
2006-11-14 17:30:00,103.19,103.29,103.16,103.26,1263967041.0
2006-11-14 17:45:00,103.255,103.33,103.225,103.3,2582146036.0
2006-11-14 18:00:00,103.298,103.41,103.25,103.34,737360428.0
2006-11-14 18:15:00,103.36,103.41,103.295,103.345,1072760738.0
2006-11-14 18:30:00,103.35,103.35,103.24,103.275,1218060471.0
2006-11-14 18:45:00,103.235,103.345,103.235,103.285,1140569206.0
2006-11-14 19:00:00,103.285,103.3,103.18,103.245,1074121064.0
2006-11-14 19:15:00,103.245,103.285,103.2,103.26,1183891379.0
2006-11-14 19:30:00,103.26,103.345,103.185,103.335,1012464538.0
2006-11-14 19:45:00,103.34,103.393,103.27,103.318,1137712859.0
2006-11-14 20:00:00,103.335,103.37,103.24,103.305,1173914214.0
2006-11-14 20:15:00,103.305,103.365,103.285,103.345,975501580.0
2006-11-14 20:30:00,103.34,103.34,103.256,103.265,1121057211.0
2006-11-14 20:45:00,103.29,103.34,103.275,103.34,1044742441.0
2006-11-14 21:00:00,103.33,103.43,103.294,103.31,1063660755.0
2006-11-14 21:15:00,103.3,103.37,103.24,103.265,889830311.0
2006-11-14 21:30:00,103.295,103.345,103.247,103.26,1456856115.0
2006-11-14 21:45:00,103.255,103.284,103.18,103.252,1120730031.0
2006-11-14 22:00:00,103.26,103.26,103.158,103.2,1067159436.0
2006-11-14 22:15:00,103.2,103.23,103.146,103.2,961770207.0
2006-11-14 22:30:00,103.225,103.243,103.182,103.225,1199355608.0
2006-11-14 22:45:00,103.235,103.245,103.155,103.205,1235549358.0
2006-11-14 23:00:00,103.223,103.31,103.165,103.287,852730550.0
2006-11-14 23:15:00,103.29,103.31,103.23,103.275,958861207.0
2006-11-14 23:30:00,103.278,103.35,103.262,103.343,887142170.0
2006-11-14 23:45:00,103.34,103.375,103.291,103.345,822936411.0
2006-11-15 00:00:00,103.345,103.39,103.227,103.278,1243155819.0
2006-11-15 00:15:00,103.275,103.375,103.272,103.293,907481527.0
2006-11-15 00:30:00,103.29,103.33,103.235,103.315,1120836108.0
2006-11-15 00:45:00,103.315,103.38,103.28,103.345,1059942655.0
2006-11-15 01:00:00,103.36,103.36,103.275,103.31,1123755576.0
2006-11-15 01:15:00,103.312,103.335,103.245,103.335,1110895815.0
2006-11-15 01:30:00,103.345,103.36,103.3,103.333,1148826668.0
2006-11-15 01:45:00,103.332,103.393,103.3,103.36,1181746246.0
2006-11-15 02:00:00,103.36,103.408,103.325,103.398,996770524.0
2006-11-15 02:15:00,103.393,103.45,103.358,103.415,1173777807.0
2006-11-15 02:30:00,103.405,103.452,103.35,103.412,1111850414.0
2006-11-15 02:45:00,103.41,103.431,103.258,103.31,1137678648.0
2006-11-15 03:00:00,103.305,103.315,103.225,103.305,1193203853.0
2006-11-15 03:15:00,103.305,103.35,103.282,103.32,1025058714.0
2006-11-15 03:30:00,103.323,103.355,103.315,103.33,1007448046.0
2006-11-15 03:45:00,103.333,103.391,103.288,103.345,1257189727.0
2006-11-15 04:00:00,103.345,103.366,103.298,103.35,809402108.0
2006-11-15 04:15:00,103.353,103.375,103.33,103.338,898677823.0
2006-11-15 04:30:00,103.335,103.36,103.295,103.36,1086868947.0
2006-11-15 04:45:00,103.357,103.386,103.29,103.323,962358531.0
2006-11-15 05:00:00,103.305,103.37,103.295,103.355,1218441787.0
2006-11-15 05:15:00,103.345,103.418,103.308,103.365,1089117696.0
2006-11-15 05:30:00,103.4,103.435,103.313,103.375,862697377.0
2006-11-15 05:45:00,103.37,103.41,103.355,103.39,1089360555.0
2006-11-15 06:00:00,103.382,103.415,103.355,103.375,1143617368.0
2006-11-15 06:15:00,103.38,103.446,103.377,103.425,1333257591.0
2006-11-15 06:30:00,103.425,103.454,103.38,103.4,841843861.0
2006-11-15 06:45:00,103.41,103.45,103.365,103.4,1068584791.0
2006-11-15 07:00:00,103.41,103.445,103.375,103.41,1091536039.0
2006-11-15 07:15:00,103.355,103.445,103.355,103.43,1084713227.0
2006-11-15 07:30:00,103.422,103.45,103.385,103.445,1086304289.0
2006-11-15 07:45:00,103.445,103.46,103.405,103.445,1111828773.0
2006-11-15 08:00:00,103.438,103.502,103.41,103.46,1187582751.0
2006-11-15 08:15:00,103.455,103.61,103.453,103.61,989994054.0
2006-11-15 08:30:00,103.61,103.7,103.55,103.625,1195548422.0
2006-11-15 08:45:00,103.625,103.645,103.547,103.615,1006345301.0
2006-11-15 09:00:00,103.615,103.66,103.44,103.455,1164026581.0
2006-11-15 09:15:00,103.495,103.5,103.384,103.49,1232471091.0
2006-11-15 09:30:00,103.485,103.573,103.435,103.53,1087987426.0
2006-11-15 09:45:00,103.53,103.58,103.425,103.458,758651828.0
2006-11-15 10:00:00,103.45,103.52,103.445,103.495,2607113170.0
2006-11-15 10:15:00,103.5,103.53,103.427,103.53,1269900741.0
2006-11-15 10:30:00,103.525,103.585,103.477,103.585,1980141986.0
2006-11-15 10:45:00,103.59,103.72,103.588,103.625,4248914968.0
2006-11-15 11:00:00,103.623,103.659,103.548,103.59,2161078912.0
2006-11-15 11:15:00,103.585,103.602,103.455,103.46,2295629518.0
2006-11-15 11:30:00,103.49,103.555,103.44,103.48,1733752042.0
2006-11-15 11:45:00,103.49,103.49,103.377,103.43,3146504500.0
2006-11-15 12:00:00,103.443,103.52,103.403,103.52,3276076035.0
2006-11-15 12:15:00,103.51,103.58,103.47,103.51,869087371.0
2006-11-15 12:30:00,103.515,103.64,103.489,103.623,1004108184.0
2006-11-15 12:45:00,103.62,103.755,103.606,103.755,1070312813.0
2006-11-15 13:00:00,103.755,103.78,103.635,103.635,1120720102.0
2006-11-15 13:15:00,103.635,103.676,103.585,103.63,1201328622.0
2006-11-15 13:30:00,103.632,103.695,103.57,103.665,1465277775.0
2006-11-15 13:45:00,103.655,103.693,103.585,103.63,1154688284.0
2006-11-15 14:00:00,103.63,103.673,103.527,103.625,1519585186.0
2006-11-15 14:15:00,103.623,103.655,103.475,103.545,1274081315.0
2006-11-15 14:30:00,103.54,103.615,103.52,103.57,1133315904.0
2006-11-15 14:45:00,103.58,103.61,103.504,103.59,1676148014.0
2006-11-15 15:00:00,103.573,103.668,103.547,103.585,1463465129.0
2006-11-15 15:15:00,103.575,103.615,103.47,103.5,1222356797.0
2006-11-15 15:30:00,103.492,103.57,103.29,103.337,1114504820.0
2006-11-15 15:45:00,103.343,103.455,103.325,103.413,1219120165.0
2006-11-15 16:00:00,103.41,103.455,103.37,103.385,1087165739.0
2006-11-15 16:15:00,103.39,103.5,103.375,103.405,997655509.0
2006-11-15 16:30:00,103.4,103.455,103.35,103.4,1366537894.0
2006-11-15 16:45:00,103.41,103.463,103.354,103.4,1064468893.0
2006-11-15 17:00:00,103.42,103.487,103.335,103.375,963564707.0
2006-11-15 17:15:00,103.38,103.405,103.295,103.345,1084523527.0
2006-11-15 17:30:00,103.335,103.51,103.332,103.51,833225584.0
2006-11-15 17:45:00,103.515,103.54,103.42,103.47,1102802640.0
2006-11-15 18:00:00,103.465,103.495,103.398,103.477,1371122937.0
2006-11-15 18:15:00,103.467,103.545,103.44,103.503,856075342.0
2006-11-15 18:30:00,103.51,103.585,103.47,103.497,1020268231.0
2006-11-15 18:45:00,103.52,103.635,103.478,103.635,1049980304.0
2006-11-15 19:00:00,103.64,103.645,103.54,103.59,1131541665.0
2006-11-15 19:15:00,103.595,103.62,103.508,103.542,1322841137.0
2006-11-15 19:30:00,103.54,103.583,103.497,103.57,1057896995.0
2006-11-15 19:45:00,103.57,103.587,103.464,103.515,1198319916.0
2006-11-15 20:00:00,103.51,103.512,103.445,103.48,1153238317.0
2006-11-15 20:15:00,103.49,103.51,103.434,103.475,1041508192.0
2006-11-15 20:30:00,103.507,103.53,103.46,103.525,1141500838.0
2006-11-15 20:45:00,103.522,103.545,103.475,103.475,1722049990.0
2006-11-15 21:00:00,103.482,103.62,103.405,103.455,1159474280.0
2006-11-15 21:15:00,103.453,103.63,103.393,103.592,1033634965.0
2006-11-15 21:30:00,103.605,103.662,103.488,103.53,1018545933.0
2006-11-15 21:45:00,103.545,103.565,103.493,103.502,907119442.0
2006-11-15 22:00:00,103.505,103.557,103.48,103.53,977104093.0
2006-11-15 22:15:00,103.532,103.542,103.445,103.485,821841887.0
2006-11-15 22:30:00,103.478,103.535,103.478,103.525,1021266113.0
2006-11-15 22:45:00,103.52,103.62,103.48,103.61,903218664.0
2006-11-15 23:00:00,103.61,103.62,103.52,103.55,1227839616.0
2006-11-15 23:15:00,103.515,103.555,103.468,103.545,997669085.0
2006-11-15 23:30:00,103.545,103.605,103.51,103.565,1022860184.0
2006-11-15 23:45:00,103.565,103.647,103.565,103.58,1191388639.0
2006-11-16 00:00:00,103.58,103.58,103.489,103.538,927379426.0
2006-11-16 00:15:00,103.535,103.556,103.45,103.515,1157837267.0
2006-11-16 00:30:00,103.515,103.575,103.47,103.552,1025159930.0
2006-11-16 00:45:00,103.56,103.561,103.435,103.52,1042330051.0
2006-11-16 01:00:00,103.525,103.535,103.417,103.535,1173814144.0
2006-11-16 01:15:00,103.535,103.555,103.484,103.53,1090882945.0
2006-11-16 01:30:00,103.523,103.548,103.45,103.5,946872011.0
2006-11-16 01:45:00,103.503,103.515,103.425,103.475,1259659136.0
2006-11-16 02:00:00,103.485,103.528,103.431,103.513,1258028335.0
2006-11-16 02:15:00,103.51,103.603,103.475,103.603,1002382943.0
2006-11-16 02:30:00,103.6,103.615,103.525,103.555,1028079280.0
2006-11-16 02:45:00,103.545,103.625,103.525,103.625,1162406293.0
2006-11-16 03:00:00,103.63,103.74,103.585,103.72,1159178381.0
2006-11-16 03:15:00,103.722,103.745,103.513,103.555,1078403533.0
2006-11-16 03:30:00,103.565,103.605,103.475,103.553,1143261326.0
2006-11-16 03:45:00,103.558,103.58,103.485,103.57,1059677619.0
2006-11-16 04:00:00,103.57,103.57,103.44,103.495,1144965610.0
2006-11-16 04:15:00,103.495,103.536,103.455,103.465,1031844126.0
2006-11-16 04:30:00,103.465,103.47,103.405,103.425,1023662458.0
2006-11-16 04:45:00,103.43,103.48,103.405,103.47,1184872620.0
2006-11-16 05:00:00,103.47,103.49,103.42,103.47,1080049534.0
2006-11-16 05:15:00,103.475,103.51,103.41,103.448,1001143012.0
2006-11-16 05:30:00,103.455,103.516,103.424,103.472,807506797.0
2006-11-16 05:45:00,103.47,103.528,103.45,103.495,987270870.0
2006-11-16 06:00:00,103.492,103.492,103.42,103.465,725243399.0
2006-11-16 06:15:00,103.46,103.514,103.415,103.505,992842857.0
2006-11-16 06:30:00,103.492,103.508,103.411,103.453,926796956.0
2006-11-16 06:45:00,103.455,103.52,103.442,103.492,1083335098.0
2006-11-16 07:00:00,103.475,103.553,103.455,103.502,1746377301.0
2006-11-16 07:15:00,103.505,103.56,103.493,103.547,1140561608.0
2006-11-16 07:30:00,103.555,103.61,103.542,103.6,1091819087.0
2006-11-16 07:45:00,103.59,103.625,103.568,103.57,1150491596.0
2006-11-16 08:00:00,103.585,103.61,103.505,103.54,1227855603.0
2006-11-16 08:15:00,103.54,103.645,103.5,103.63,1031268100.0
2006-11-16 08:30:00,103.632,103.655,103.54,103.595,1318192632.0
2006-11-16 08:45:00,103.6,103.62,103.504,103.59,1096887851.0
2006-11-16 09:00:00,103.585,103.67,103.505,103.59,1066246166.0
2006-11-16 09:15:00,103.577,103.617,103.513,103.61,966956383.0
2006-11-16 09:30:00,103.593,103.666,103.55,103.655,993366370.0
2006-11-16 09:45:00,103.657,103.681,103.598,103.655,1136799111.0
2006-11-16 10:00:00,103.66,103.765,103.595,103.765,1127621473.0
2006-11-16 10:15:00,103.76,103.79,103.635,103.665,808308994.0
2006-11-16 10:30:00,103.665,103.705,103.547,103.61,1121843750.0
2006-11-16 10:45:00,103.605,103.66,103.548,103.65,956971722.0
2006-11-16 11:00:00,103.61,103.74,103.61,103.69,1042171851.0
2006-11-16 11:15:00,103.68,103.764,103.588,103.64,1385445749.0
2006-11-16 11:30:00,103.645,103.72,103.555,103.56,994231193.0
2006-11-16 11:45:00,103.555,103.615,103.505,103.57,1063589897.0
2006-11-16 12:00:00,103.573,103.61,103.505,103.523,1198687680.0
2006-11-16 12:15:00,103.527,103.62,103.52,103.612,1092462719.0
2006-11-16 12:30:00,103.62,103.62,103.475,103.515,1263807258.0
2006-11-16 12:45:00,103.525,103.565,103.46,103.473,1427444669.0
2006-11-16 13:00:00,103.47,103.573,103.44,103.54,1630605168.0
2006-11-16 13:15:00,103.53,103.58,103.48,103.48,1134938359.0
2006-11-16 13:30:00,103.485,103.52,103.415,103.493,1279668117.0
2006-11-16 13:45:00,103.495,103.57,103.48,103.53,1516450159.0
2006-11-16 14:00:00,103.54,103.572,103.495,103.515,1318390441.0
2006-11-16 14:15:00,103.525,103.56,103.49,103.552,1422972372.0
2006-11-16 14:30:00,103.55,103.636,103.525,103.605,1177442400.0
2006-11-16 14:45:00,103.605,103.68,103.575,103.625,1117245271.0
2006-11-16 15:00:00,103.615,103.735,103.568,103.69,1094536070.0
2006-11-16 15:15:00,103.693,103.725,103.63,103.665,1014982317.0
2006-11-16 15:30:00,103.66,103.703,103.523,103.66,861767726.0
2006-11-16 15:45:00,103.65,103.766,103.598,103.603,3352644289.0
2006-11-16 16:00:00,103.6,103.75,103.528,103.59,3056615055.0
2006-11-16 16:15:00,103.57,103.605,103.468,103.55,1676954965.0
2006-11-16 16:30:00,103.545,103.58,103.503,103.565,2276643449.0
2006-11-16 16:45:00,103.56,103.58,103.478,103.533,2166085124.0
2006-11-16 17:00:00,103.515,103.57,103.42,103.49,4306920481.0
2006-11-16 17:15:00,103.475,103.55,103.425,103.445,1953673739.0
2006-11-16 17:30:00,103.43,103.522,103.4,103.49,1282978355.0
2006-11-16 17:45:00,103.485,103.51,103.4,103.47,2596829475.0
2006-11-16 18:00:00,103.468,103.51,103.395,103.45,754600732.0
2006-11-16 18:15:00,103.42,103.503,103.415,103.485,1107374295.0
2006-11-16 18:30:00,103.49,103.56,103.438,103.535,1173700958.0
2006-11-16 18:45:00,103.495,103.58,103.395,103.525,1143151025.0
2006-11-16 19:00:00,103.505,103.667,103.452,103.635,979062074.0
2006-11-16 19:15:00,103.635,103.635,103.472,103.54,1200709317.0
2006-11-16 19:30:00,103.54,103.59,103.5,103.545,1033976123.0
2006-11-16 19:45:00,103.55,103.635,103.52,103.588,1205888612.0
2006-11-16 20:00:00,103.595,103.63,103.51,103.575,1179080596.0
2006-11-16 20:15:00,103.575,103.605,103.52,103.572,1063576429.0
2006-11-16 20:30:00,103.58,103.6,103.505,103.505,1063282107.0
2006-11-16 20:45:00,103.55,103.6,103.525,103.58,1045808098.0
2006-11-16 21:00:00,103.57,103.6,103.513,103.57,1113791330.0
2006-11-16 21:15:00,103.56,103.57,103.503,103.545,838094003.0
2006-11-16 21:30:00,103.545,103.549,103.473,103.53,1442543231.0
2006-11-16 21:45:00,103.525,103.541,103.425,103.442,1069599605.0
2006-11-16 22:00:00,103.46,103.505,103.415,103.49,1101647296.0
2006-11-16 22:15:00,103.48,103.503,103.424,103.48,890844991.0
2006-11-16 22:30:00,103.475,103.5,103.435,103.465,1127614119.0
2006-11-16 22:45:00,103.482,103.505,103.435,103.475,1180164999.0
2006-11-16 23:00:00,103.473,103.494,103.43,103.437,881146447.0
2006-11-16 23:15:00,103.44,103.46,103.38,103.435,1059923436.0
2006-11-16 23:30:00,103.438,103.473,103.385,103.473,911916679.0
2006-11-16 23:45:00,103.47,103.495,103.425,103.435,996895847.0
2006-11-17 00:00:00,103.435,103.445,103.345,103.403,1229615882.0
2006-11-17 00:15:00,103.4,103.445,103.392,103.423,973525905.0
2006-11-17 00:30:00,103.42,103.48,103.42,103.435,983446860.0
2006-11-17 00:45:00,103.435,103.48,103.392,103.415,1167345458.0
2006-11-17 01:00:00,103.42,103.45,103.365,103.42,1150440354.0
2006-11-17 01:15:00,103.422,103.503,103.373,103.495,1121391001.0
2006-11-17 01:30:00,103.505,103.507,103.453,103.483,1160077447.0
2006-11-17 01:45:00,103.488,103.525,103.425,103.455,1062369295.0
2006-11-17 02:00:00,103.45,103.537,103.443,103.53,989441219.0
2006-11-17 02:15:00,103.525,103.527,103.425,103.458,882434830.0
2006-11-17 02:30:00,103.455,103.53,103.415,103.51,1033824477.0
2006-11-17 02:45:00,103.517,103.537,103.455,103.513,975752854.0
2006-11-17 03:00:00,103.525,103.525,103.458,103.485,959585857.0
2006-11-17 03:15:00,103.475,103.492,103.415,103.475,1088644830.0
2006-11-17 03:30:00,103.48,103.485,103.41,103.45,908158376.0
2006-11-17 03:45:00,103.46,103.54,103.453,103.54,1057629797.0
2006-11-17 04:00:00,103.53,103.585,103.51,103.555,1030197166.0
2006-11-17 04:15:00,103.56,103.583,103.52,103.575,1399880370.0
2006-11-17 04:30:00,103.575,103.604,103.535,103.58,715166793.0
2006-11-17 04:45:00,103.59,103.59,103.47,103.51,1084029911.0
2006-11-17 05:00:00,103.515,103.525,103.475,103.52,933980715.0
2006-11-17 05:15:00,103.475,103.549,103.448,103.5,1015687851.0
2006-11-17 05:30:00,103.492,103.54,103.472,103.515,926966149.0
2006-11-17 05:45:00,103.515,103.527,103.465,103.495,1089743114.0
2006-11-17 06:00:00,103.498,103.57,103.48,103.56,1140730362.0
2006-11-17 06:15:00,103.555,103.605,103.55,103.6,1059875975.0
2006-11-17 06:30:00,103.6,103.63,103.57,103.595,1195921509.0
2006-11-17 06:45:00,103.595,103.64,103.56,103.595,968091544.0
2006-11-17 07:00:00,103.595,103.65,103.575,103.575,1134342088.0
2006-11-17 07:15:00,103.615,103.658,103.575,103.65,1116269496.0
2006-11-17 07:30:00,103.645,103.664,103.576,103.6,977041337.0
2006-11-17 07:45:00,103.6,103.63,103.58,103.588,753671543.0
2006-11-17 08:00:00,103.59,103.65,103.575,103.625,2577088583.0
2006-11-17 08:15:00,103.63,103.635,103.568,103.61,1296427751.0
2006-11-17 08:30:00,103.615,103.615,103.473,103.515,2014279983.0
2006-11-17 08:45:00,103.52,103.558,103.472,103.525,4212940835.0
2006-11-17 09:00:00,103.523,103.523,103.434,103.47,2175234530.0
2006-11-17 09:15:00,103.475,103.611,103.475,103.515,2235466433.0
2006-11-17 09:30:00,103.52,103.615,103.52,103.6,1645013644.0
2006-11-17 09:45:00,103.61,103.629,103.517,103.61,2834018539.0
2006-11-17 10:00:00,103.623,103.68,103.556,103.58,3231158647.0
2006-11-17 10:15:00,103.59,103.625,103.505,103.53,844803571.0
2006-11-17 10:30:00,103.525,103.58,103.408,103.473,1013234888.0
2006-11-17 10:45:00,103.47,103.505,103.395,103.465,1102819895.0
2006-11-17 11:00:00,103.465,103.54,103.398,103.485,1102576176.0
2006-11-17 11:15:00,103.475,103.485,103.355,103.36,1158042668.0
2006-11-17 11:30:00,103.362,103.41,103.283,103.365,1395540362.0
2006-11-17 11:45:00,103.355,103.385,103.27,103.31,1337995408.0
2006-11-17 12:00:00,103.31,103.35,103.255,103.305,1512502900.0
2006-11-17 12:15:00,103.303,103.36,103.225,103.305,1280212487.0
2006-11-17 12:30:00,103.3,103.395,103.274,103.32,1159659312.0
2006-11-17 12:45:00,103.33,103.41,103.303,103.38,1557230614.0
2006-11-17 13:00:00,103.373,103.43,103.265,103.305,1427030691.0
2006-11-17 13:15:00,103.295,103.43,103.25,103.42,1283167837.0
2006-11-17 13:30:00,103.412,103.445,103.35,103.387,1158805444.0
2006-11-17 13:45:00,103.393,103.425,103.32,103.353,1164030885.0
2006-11-17 14:00:00,103.35,103.35,103.265,103.305,1057418424.0
2006-11-17 14:15:00,103.31,103.31,103.095,103.135,1000544790.0
2006-11-17 14:30:00,103.11,103.154,103.04,103.13,1385922891.0
2006-11-17 14:45:00,103.14,103.21,103.085,103.16,1031782366.0
2006-11-17 15:00:00,103.2,103.225,103.08,103.135,957912871.0
2006-11-17 15:15:00,103.14,103.223,103.092,103.155,1123342473.0
2006-11-17 15:30:00,103.145,103.23,103.073,103.11,805236389.0
2006-11-17 15:45:00,103.105,103.18,103.07,103.1,1120904219.0
2006-11-17 16:00:00,103.095,103.16,102.996,103.037,1228669395.0
2006-11-17 16:15:00,103.035,103.135,103.0,103.113,1020642187.0
2006-11-17 16:30:00,103.12,103.265,102.99,103.197,987090992.0
2006-11-17 16:45:00,103.18,103.24,103.028,103.105,1069429420.0
2006-11-17 17:00:00,103.1,103.1,102.975,103.03,1099164920.0
2006-11-17 17:15:00,103.025,103.04,102.805,102.892,1321410324.0
2006-11-17 17:30:00,102.89,102.935,102.732,102.82,1093559377.0
2006-11-17 17:45:00,102.82,102.91,102.73,102.785,1226645887.0
2006-11-17 18:00:00,102.76,102.835,102.715,102.77,1124578838.0
2006-11-17 18:15:00,102.79,102.79,102.701,102.735,1121609183.0
2006-11-17 18:30:00,102.737,102.77,102.664,102.715,1216607002.0
2006-11-17 18:45:00,102.712,102.755,102.655,102.705,1759468665.0
2006-11-17 19:00:00,102.722,102.733,102.636,102.705,1060296445.0
2006-11-17 19:15:00,102.693,102.83,102.647,102.772,976567503.0
2006-11-17 19:30:00,102.785,102.802,102.728,102.76,1013216627.0
2006-11-17 19:45:00,102.755,102.782,102.665,102.742,774541795.0
2006-11-17 20:00:00,102.745,102.775,102.69,102.73,933522200.0
2006-11-17 20:15:00,102.732,102.76,102.651,102.685,912424090.0
2006-11-17 20:30:00,102.678,102.73,102.678,102.705,939583933.0
2006-11-17 20:45:00,102.7,102.777,102.68,102.73,1054217582.0
2006-11-17 21:00:00,102.73,102.744,102.645,102.74,1190356134.0
2006-11-17 21:15:00,102.705,102.77,102.64,102.695,1056831598.0
2006-11-17 21:30:00,102.695,102.753,102.662,102.705,1034280570.0
2006-11-17 21:45:00,102.705,102.771,102.69,102.74,1188124911.0
2006-11-17 22:00:00,102.74,102.81,102.695,102.718,1079842956.0
2006-11-17 22:15:00,102.713,102.75,102.643,102.705,1114114446.0
2006-11-17 22:30:00,102.695,102.737,102.6,102.662,1083449262.0
2006-11-17 22:45:00,102.66,102.68,102.6,102.68,1168531350.0
2006-11-17 23:00:00,102.675,102.685,102.57,102.595,1192193460.0
2006-11-17 23:15:00,102.595,102.625,102.47,102.53,1034109281.0
2006-11-17 23:30:00,102.533,102.625,102.513,102.57,951293599.0
2006-11-17 23:45:00,102.573,102.654,102.512,102.625,1235175813.0
2006-11-20 00:00:00,102.63,102.848,102.63,102.82,562100616.0
2006-11-20 00:15:00,102.815,102.83,102.755,102.755,652935793.0
2006-11-20 00:30:00,102.73,102.76,102.695,102.74,994608583.0
2006-11-20 00:45:00,102.747,102.775,102.703,102.743,1090380650.0
2006-11-20 01:00:00,102.745,102.821,102.725,102.82,1159547304.0
2006-11-20 01:15:00,102.805,102.83,102.745,102.765,1036320903.0
2006-11-20 01:30:00,102.755,102.8,102.715,102.775,951463766.0
2006-11-20 01:45:00,102.758,102.815,102.717,102.815,1188395861.0
2006-11-20 02:00:00,102.795,102.89,102.755,102.848,1211117191.0
2006-11-20 02:15:00,102.865,102.895,102.792,102.895,1119445370.0
2006-11-20 02:30:00,102.895,102.934,102.865,102.875,1109733100.0
2006-11-20 02:45:00,102.89,102.905,102.825,102.885,1269643218.0
2006-11-20 03:00:00,102.873,102.92,102.848,102.867,1085242516.0
2006-11-20 03:15:00,102.86,102.88,102.818,102.845,1092527369.0
2006-11-20 03:30:00,102.848,102.87,102.835,102.865,856620327.0
2006-11-20 03:45:00,102.85,102.885,102.792,102.837,1072525907.0
2006-11-20 04:00:00,102.835,102.91,102.787,102.883,1248306181.0
2006-11-20 04:15:00,102.87,102.921,102.858,102.868,915139063.0
2006-11-20 04:30:00,102.865,102.915,102.835,102.885,1037376131.0
2006-11-20 04:45:00,102.885,102.997,102.86,102.985,1158439334.0
2006-11-20 05:00:00,102.99,103.02,102.934,102.97,1159669991.0
2006-11-20 05:15:00,102.972,103.04,102.93,102.995,891726173.0
2006-11-20 05:30:00,103.005,103.015,102.94,102.943,1096552300.0
2006-11-20 05:45:00,102.948,102.995,102.917,102.96,920889169.0
2006-11-20 06:00:00,102.96,102.985,102.933,102.955,1184037513.0
2006-11-20 06:15:00,102.955,102.965,102.88,102.915,1038553122.0
2006-11-20 06:30:00,102.915,102.929,102.865,102.905,903197425.0
2006-11-20 06:45:00,102.91,102.915,102.85,102.87,1330269352.0
2006-11-20 07:00:00,102.86,102.891,102.815,102.86,930908936.0
2006-11-20 07:15:00,102.865,102.915,102.84,102.898,916297133.0
2006-11-20 07:30:00,102.905,102.941,102.865,102.902,819030790.0
2006-11-20 07:45:00,102.9,102.956,102.88,102.935,815507188.0
2006-11-20 08:00:00,102.932,102.942,102.875,102.925,691374136.0
2006-11-20 08:15:00,102.93,102.951,102.873,102.935,849611178.0
2006-11-20 08:30:00,102.932,102.97,102.89,102.933,974075043.0
2006-11-20 08:45:00,102.935,102.99,102.9,102.982,1052313933.0
2006-11-20 09:00:00,102.965,102.991,102.925,102.952,1749570995.0
2006-11-20 09:15:00,102.965,102.997,102.945,102.997,1206425631.0
2006-11-20 09:30:00,102.995,103.025,102.95,103.02,1116448979.0
2006-11-20 09:45:00,103.01,103.06,102.985,103.03,1094100681.0
2006-11-20 10:00:00,103.045,103.25,103.025,103.245,1235546762.0
2006-11-20 10:15:00,103.25,103.268,103.185,103.23,1105172777.0
2006-11-20 10:30:00,103.232,103.263,103.185,103.195,1289079962.0
2006-11-20 10:45:00,103.2,103.235,103.135,103.14,1076463607.0
2006-11-20 11:00:00,103.135,103.17,103.105,103.117,992097311.0
2006-11-20 11:15:00,103.107,103.15,103.05,103.06,979318710.0
2006-11-20 11:30:00,103.033,103.213,103.03,103.195,1024109044.0
2006-11-20 11:45:00,103.187,103.225,103.09,103.115,1180142736.0
2006-11-20 12:00:00,103.12,103.212,103.095,103.175,969771472.0
2006-11-20 12:15:00,103.18,103.22,103.135,103.135,794696994.0
2006-11-20 12:30:00,103.135,103.22,103.104,103.19,1121781034.0
2006-11-20 12:45:00,103.185,103.245,103.154,103.16,945951987.0
2006-11-20 13:00:00,103.12,103.26,103.12,103.24,812396679.0
2006-11-20 13:15:00,103.23,103.256,103.158,103.16,1351687254.0
2006-11-20 13:30:00,103.165,103.19,103.084,103.13,998142308.0
2006-11-20 13:45:00,103.125,103.135,103.035,103.1,1075625158.0
2006-11-20 14:00:00,103.093,103.145,103.088,103.113,1176654482.0
2006-11-20 14:15:00,103.107,103.19,103.09,103.162,1176725997.0
2006-11-20 14:30:00,103.17,103.19,103.12,103.165,1300762628.0
2006-11-20 14:45:00,103.175,103.233,103.128,103.223,1373624730.0
2006-11-20 15:00:00,103.23,103.295,103.155,103.27,1579197283.0
2006-11-20 15:15:00,103.26,103.267,103.13,103.21,1180509628.0
2006-11-20 15:30:00,103.215,103.225,103.125,103.153,1309835415.0
2006-11-20 15:45:00,103.165,103.165,102.99,103.08,1502996612.0
2006-11-20 16:00:00,103.09,103.11,103.005,103.015,1349339878.0
2006-11-20 16:15:00,103.025,103.025,102.91,102.912,1399199512.0
2006-11-20 16:30:00,102.91,102.985,102.875,102.935,1152488241.0
2006-11-20 16:45:00,102.935,103.025,102.935,102.995,1110996834.0
2006-11-20 17:00:00,102.995,103.015,102.856,102.9,1084487630.0
2006-11-20 17:15:00,102.903,103.025,102.903,102.995,1019258027.0
2006-11-20 17:30:00,102.99,102.993,102.911,102.93,865908685.0
2006-11-20 17:45:00,102.93,102.94,102.825,102.873,3131399776.0
2006-11-20 18:00:00,102.86,102.928,102.807,102.9,2926688847.0
2006-11-20 18:15:00,102.89,102.911,102.81,102.89,1620017880.0
2006-11-20 18:30:00,102.885,102.944,102.853,102.925,2288853118.0
2006-11-20 18:45:00,102.92,102.995,102.88,102.983,2222285932.0
2006-11-20 19:00:00,102.985,103.004,102.943,103.0,4093285613.0
2006-11-20 19:15:00,103.005,103.005,102.938,103.005,2053621180.0
2006-11-20 19:30:00,103.0,103.015,102.946,103.0,1286970743.0
2006-11-20 19:45:00,102.995,103.015,102.92,102.92,2619074450.0
2006-11-20 20:00:00,102.918,102.995,102.918,102.99,724144218.0
2006-11-20 20:15:00,102.99,103.005,102.96,102.995,927861813.0
2006-11-20 20:30:00,103.0,103.03,102.965,103.025,1163769160.0
2006-11-20 20:45:00,102.985,103.043,102.96,103.035,1055212588.0
2006-11-20 21:00:00,103.035,103.055,102.948,102.995,923265843.0
2006-11-20 21:15:00,102.995,103.007,102.905,102.92,1148480636.0
2006-11-20 21:30:00,102.92,102.925,102.82,102.855,1053258552.0
2006-11-20 21:45:00,102.86,102.9,102.84,102.858,1135760172.0
2006-11-20 22:00:00,102.865,102.915,102.825,102.865,1216551258.0
2006-11-20 22:15:00,102.865,102.896,102.817,102.842,941934418.0
2006-11-20 22:30:00,102.85,102.873,102.815,102.815,907203379.0
2006-11-20 22:45:00,102.86,102.893,102.843,102.865,876506792.0
2006-11-20 23:00:00,102.86,102.879,102.79,102.85,1042898346.0
2006-11-20 23:15:00,102.84,102.945,102.825,102.925,839514262.0
2006-11-20 23:30:00,102.925,102.956,102.883,102.94,1348435919.0
2006-11-20 23:45:00,102.935,102.95,102.907,102.92,1022578808.0
2006-11-21 00:00:00,102.93,102.97,102.865,102.915,1011645867.0
2006-11-21 00:15:00,102.925,102.955,102.865,102.93,695929628.0
2006-11-21 00:30:00,102.915,102.965,102.915,102.935,1118668939.0
2006-11-21 00:45:00,102.945,102.96,102.908,102.955,904401524.0
2006-11-21 01:00:00,102.943,102.978,102.93,102.977,963118244.0
2006-11-21 01:15:00,102.96,102.985,102.955,102.975,1048356210.0
2006-11-21 01:30:00,102.978,102.988,102.955,102.955,908788791.0
2006-11-21 01:45:00,102.98,103.013,102.939,102.975,935163618.0
2006-11-21 02:00:00,102.97,103.0,102.815,102.86,979511006.0
2006-11-21 02:15:00,102.835,103.039,102.835,103.008,912367506.0
2006-11-21 02:30:00,103.005,103.045,102.953,103.01,1078038725.0
2006-11-21 02:45:00,103.015,103.04,102.985,103.013,950131972.0
2006-11-21 03:00:00,103.02,103.03,102.955,102.965,983247024.0
2006-11-21 03:15:00,102.955,102.982,102.915,102.955,973323635.0
2006-11-21 03:30:00,102.965,102.983,102.883,102.94,963687114.0
2006-11-21 03:45:00,102.95,103.008,102.935,102.995,874707370.0
2006-11-21 04:00:00,102.99,103.007,102.923,102.935,1036703090.0
2006-11-21 04:15:00,102.94,102.955,102.9,102.935,1413658662.0
2006-11-21 04:30:00,102.925,102.956,102.9,102.92,734807211.0
2006-11-21 04:45:00,102.93,102.965,102.903,102.94,894202759.0
2006-11-21 05:00:00,102.95,102.993,102.921,102.98,860932707.0
2006-11-21 05:15:00,102.99,103.044,102.935,103.02,1123218515.0
2006-11-21 05:30:00,103.012,103.05,102.998,103.035,836173471.0
2006-11-21 05:45:00,103.035,103.046,102.972,103.015,1244657099.0
2006-11-21 06:00:00,102.988,103.03,102.975,102.99,1089329985.0
2006-11-21 06:15:00,102.985,103.007,102.97,103.0,1075609833.0
2006-11-21 06:30:00,103.0,103.033,102.967,102.985,1081440256.0
2006-11-21 06:45:00,102.985,103.017,102.918,103.005,896860528.0
2006-11-21 07:00:00,103.005,103.006,102.915,102.915,1047343942.0
2006-11-21 07:15:00,102.955,103.01,102.905,102.95,1083826343.0
2006-11-21 07:30:00,102.945,102.998,102.937,102.99,967315427.0
2006-11-21 07:45:00,102.99,103.0,102.936,102.978,727344560.0
2006-11-21 08:00:00,102.98,103.002,102.95,102.985,2490168587.0
2006-11-21 08:15:00,102.99,103.003,102.938,103.0,1138902375.0
2006-11-21 08:30:00,102.985,103.02,102.952,103.005,2036055470.0
2006-11-21 08:45:00,102.99,103.045,102.978,103.025,4136883546.0
2006-11-21 09:00:00,103.003,103.125,102.96,103.01,2236488948.0
2006-11-21 09:15:00,103.015,103.02,102.88,102.975,2294843232.0
2006-11-21 09:30:00,102.98,103.075,102.945,102.99,1577276797.0
2006-11-21 09:45:00,103.0,103.03,102.938,103.0,2971327679.0
2006-11-21 10:00:00,103.013,103.025,102.903,102.95,3015716901.0
2006-11-21 10:15:00,102.95,103.022,102.85,102.89,844271197.0
2006-11-21 10:30:00,102.905,102.99,102.87,102.923,1016594184.0
2006-11-21 10:45:00,102.92,103.02,102.911,102.995,1115551911.0
2006-11-21 11:00:00,102.995,103.04,102.96,103.035,1134482746.0
2006-11-21 11:15:00,103.035,103.105,102.977,103.01,1155492313.0
2006-11-21 11:30:00,103.012,103.075,102.94,103.005,1402737890.0
2006-11-21 11:45:00,102.995,103.014,102.93,102.97,1341355436.0
2006-11-21 12:00:00,102.97,103.013,102.92,102.945,1425950850.0
2006-11-21 12:15:00,102.943,102.995,102.885,102.975,1300310242.0
2006-11-21 12:30:00,102.97,103.058,102.95,103.03,1182474289.0
2006-11-21 12:45:00,103.04,103.08,103.027,103.06,1558981435.0
2006-11-21 13:00:00,103.053,103.08,102.965,102.965,1293633092.0
2006-11-21 13:15:00,102.945,102.955,102.845,102.93,1286036629.0
2006-11-21 13:30:00,102.922,102.958,102.905,102.927,1158112757.0
2006-11-21 13:45:00,102.933,102.98,102.917,102.943,1151067778.0
2006-11-21 14:00:00,102.94,103.001,102.92,102.975,1045188435.0
2006-11-21 14:15:00,102.98,103.002,102.868,102.905,1008697575.0
2006-11-21 14:30:00,102.88,103.006,102.872,102.99,1352991544.0
2006-11-21 14:45:00,103.0,103.062,102.96,102.98,1076431801.0
2006-11-21 15:00:00,103.02,103.055,102.97,103.005,933160018.0
2006-11-21 15:15:00,103.03,103.05,102.902,102.965,1101968074.0
2006-11-21 15:30:00,102.955,102.955,102.765,102.855,779014331.0
2006-11-21 15:45:00,102.85,102.855,102.77,102.82,926164341.0
2006-11-21 16:00:00,102.815,102.865,102.794,102.847,1167094994.0
2006-11-21 16:15:00,102.835,102.86,102.756,102.833,1040484897.0
2006-11-21 16:30:00,102.85,102.925,102.83,102.837,1016985141.0
2006-11-21 16:45:00,102.835,102.88,102.76,102.825,990652520.0
2006-11-21 17:00:00,102.83,102.83,102.678,102.74,1103646452.0
2006-11-21 17:15:00,102.735,102.74,102.67,102.732,1288217875.0
2006-11-21 17:30:00,102.72,102.755,102.672,102.7,1041963173.0
2006-11-21 17:45:00,102.695,102.729,102.635,102.635,1209107186.0
2006-11-21 18:00:00,102.63,102.75,102.61,102.74,940968328.0
2006-11-21 18:15:00,102.75,102.785,102.707,102.745,1119993595.0
2006-11-21 18:30:00,102.737,102.766,102.675,102.745,1238097784.0
2006-11-21 18:45:00,102.742,102.835,102.726,102.795,1727710927.0
2006-11-21 19:00:00,102.812,102.975,102.787,102.975,996152223.0
2006-11-21 19:15:00,102.973,103.003,102.91,102.972,992301092.0
2006-11-21 19:30:00,102.985,102.99,102.877,102.93,1064620345.0
2006-11-21 19:45:00,102.925,102.93,102.855,102.892,638343780.0
2006-11-21 20:00:00,102.895,102.922,102.84,102.9,956764580.0
2006-11-21 20:15:00,102.902,102.936,102.852,102.915,1077788096.0
2006-11-21 20:30:00,102.908,103.01,102.897,102.995,988753373.0
2006-11-21 20:45:00,103.0,103.0,102.853,102.9,886470073.0
2006-11-21 21:00:00,102.9,102.935,102.833,102.92,1310200092.0
2006-11-21 21:15:00,102.915,102.925,102.825,102.865,1038681955.0
2006-11-21 21:30:00,102.865,102.935,102.795,102.795,1034935786.0
2006-11-21 21:45:00,102.795,102.875,102.783,102.82,1190427096.0
2006-11-21 22:00:00,102.81,102.84,102.756,102.768,949918514.0
2006-11-21 22:15:00,102.763,102.805,102.761,102.78,1077335598.0
2006-11-21 22:30:00,102.775,102.785,102.692,102.742,949232456.0
2006-11-21 22:45:00,102.74,102.79,102.71,102.79,1116452084.0
2006-11-21 23:00:00,102.785,102.856,102.775,102.825,1147159337.0
2006-11-21 23:15:00,102.825,102.844,102.77,102.82,905087997.0
2006-11-21 23:30:00,102.823,102.88,102.81,102.84,957121240.0
2006-11-21 23:45:00,102.843,102.875,102.79,102.825,1201197402.0
2006-11-22 00:00:00,102.827,102.881,102.762,102.82,1138407395.0
2006-11-22 00:15:00,102.815,102.843,102.754,102.828,1091241043.0
2006-11-22 00:30:00,102.825,102.845,102.76,102.78,1087471776.0
2006-11-22 00:45:00,102.787,102.8,102.735,102.763,857319570.0
2006-11-22 01:00:00,102.765,102.85,102.757,102.84,1246827782.0
2006-11-22 01:15:00,102.825,102.85,102.766,102.845,1050501701.0
2006-11-22 01:30:00,102.845,102.845,102.77,102.825,854431050.0
2006-11-22 01:45:00,102.818,102.868,102.762,102.815,1087780084.0
2006-11-22 02:00:00,102.815,102.85,102.775,102.808,1084960858.0
2006-11-22 02:15:00,102.81,102.829,102.743,102.795,1027078715.0
2006-11-22 02:30:00,102.795,102.816,102.75,102.775,1096864474.0
2006-11-22 02:45:00,102.79,102.83,102.765,102.815,1125265950.0
2006-11-22 03:00:00,102.813,102.851,102.735,102.797,941934525.0
2006-11-22 03:15:00,102.78,102.79,102.731,102.755,1073276737.0
2006-11-22 03:30:00,102.758,102.77,102.7,102.715,1100857941.0
2006-11-22 03:45:00,102.74,102.74,102.645,102.707,1136270537.0
2006-11-22 04:00:00,102.705,102.725,102.639,102.693,1092119227.0
2006-11-22 04:15:00,102.7,102.707,102.608,102.633,868844042.0
2006-11-22 04:30:00,102.63,102.655,102.596,102.635,915796740.0
2006-11-22 04:45:00,102.63,102.69,102.6,102.665,1175274997.0
2006-11-22 05:00:00,102.67,102.721,102.639,102.68,1092060713.0
2006-11-22 05:15:00,102.682,102.726,102.65,102.68,955207010.0
2006-11-22 05:30:00,102.69,102.715,102.635,102.653,1098686105.0
2006-11-22 05:45:00,102.658,102.668,102.592,102.64,958865640.0
2006-11-22 06:00:00,102.64,102.655,102.61,102.655,1052892713.0
2006-11-22 06:15:00,102.655,102.7,102.613,102.685,895450118.0
2006-11-22 06:30:00,102.695,102.705,102.59,102.605,1084047601.0
2006-11-22 06:45:00,102.61,102.65,102.575,102.64,1310841586.0
2006-11-22 07:00:00,102.64,102.662,102.59,102.63,939724856.0
2006-11-22 07:15:00,102.633,102.66,102.61,102.648,892792174.0
2006-11-22 07:30:00,102.655,102.695,102.621,102.642,1070704835.0
2006-11-22 07:45:00,102.63,102.695,102.62,102.695,1060488030.0
2006-11-22 08:00:00,102.692,102.72,102.655,102.695,703597275.0
2006-11-22 08:15:00,102.7,102.736,102.645,102.705,1250083162.0
2006-11-22 08:30:00,102.692,102.715,102.635,102.693,957917601.0
2006-11-22 08:45:00,102.693,102.712,102.642,102.662,977714029.0
2006-11-22 09:00:00,102.635,102.735,102.623,102.652,1676162305.0
2006-11-22 09:15:00,102.655,102.662,102.57,102.587,1227926124.0
2006-11-22 09:30:00,102.585,102.605,102.471,102.56,1121065833.0
2006-11-22 09:45:00,102.55,102.585,102.48,102.52,947810405.0
2006-11-22 10:00:00,102.535,102.612,102.473,102.545,1126730286.0
2006-11-22 10:15:00,102.55,102.563,102.475,102.54,1044779919.0
2006-11-22 10:30:00,102.532,102.615,102.52,102.615,1251230351.0
2006-11-22 10:45:00,102.62,102.62,102.52,102.61,1034269577.0
2006-11-22 11:00:00,102.605,102.641,102.575,102.61,986009626.0
2006-11-22 11:15:00,102.602,102.705,102.58,102.7,1008577501.0
2006-11-22 11:30:00,102.693,102.8,102.657,102.715,1054672311.0
2006-11-22 11:45:00,102.717,102.735,102.595,102.655,1161084014.0
2006-11-22 12:00:00,102.64,102.68,102.6,102.655,894162800.0
2006-11-22 12:15:00,102.66,102.67,102.585,102.635,795064109.0
2006-11-22 12:30:00,102.635,102.655,102.512,102.56,1118007378.0
2006-11-22 12:45:00,102.545,102.545,102.448,102.54,949822396.0
2006-11-22 13:00:00,102.5,102.54,102.418,102.47,1045248058.0
2006-11-22 13:15:00,102.46,102.49,102.398,102.46,1354561409.0
2006-11-22 13:30:00,102.465,102.56,102.427,102.55,1028868012.0
2006-11-22 13:45:00,102.545,102.568,102.495,102.5,1076079961.0
2006-11-22 14:00:00,102.503,102.725,102.503,102.703,1160186211.0
2006-11-22 14:15:00,102.697,102.71,102.525,102.602,1181416560.0
2006-11-22 14:30:00,102.62,102.645,102.545,102.635,1223337843.0
2006-11-22 14:45:00,102.645,102.645,102.55,102.563,1401124533.0
2006-11-22 15:00:00,102.57,102.615,102.515,102.59,1537430632.0
2006-11-22 15:15:00,102.58,102.635,102.425,102.5,1147175192.0
2006-11-22 15:30:00,102.515,102.585,102.465,102.503,1288170447.0
2006-11-22 15:45:00,102.505,102.565,102.473,102.5,1705432612.0
2006-11-22 16:00:00,102.51,102.53,102.425,102.445,1345196356.0
2006-11-22 16:15:00,102.455,102.54,102.417,102.482,1398812695.0
2006-11-22 16:30:00,102.49,102.516,102.39,102.435,1140276489.0
2006-11-22 16:45:00,102.435,102.45,102.302,102.375,1133672826.0
2006-11-22 17:00:00,102.355,102.375,102.172,102.2,1096176786.0
2006-11-22 17:15:00,102.203,102.25,102.1,102.225,1021668895.0
2006-11-22 17:30:00,102.21,102.285,102.115,102.27,870320996.0
2006-11-22 17:45:00,102.27,102.27,102.105,102.153,2925288273.0
2006-11-22 18:00:00,102.13,102.2,102.045,102.09,2874439163.0
2006-11-22 18:15:00,102.08,102.132,102.001,102.06,1567109074.0
2006-11-22 18:30:00,102.055,102.16,101.97,102.155,2292688787.0
2006-11-22 18:45:00,102.14,102.19,102.088,102.163,2278108934.0
2006-11-22 19:00:00,102.155,102.163,102.08,102.11,4225046255.0
2006-11-22 19:15:00,102.105,102.163,102.101,102.145,1973324638.0
2006-11-22 19:30:00,102.14,102.343,102.09,102.33,1735206650.0
2006-11-22 19:45:00,102.335,102.405,102.27,102.28,2572067933.0
2006-11-22 20:00:00,102.268,102.28,102.213,102.23,655655419.0
2006-11-22 20:15:00,102.24,102.335,102.24,102.305,1016570108.0
2006-11-22 20:30:00,102.3,102.305,102.217,102.255,1024416867.0
2006-11-22 20:45:00,102.215,102.315,102.215,102.295,1117350272.0
2006-11-22 21:00:00,102.285,102.3,102.218,102.295,870630022.0
2006-11-22 21:15:00,102.295,102.315,102.243,102.28,1168285177.0
2006-11-22 21:30:00,102.28,102.31,102.255,102.285,1040987789.0
2006-11-22 21:45:00,102.29,102.38,102.28,102.348,1135755174.0
2006-11-22 22:00:00,102.355,102.357,102.261,102.305,1226222054.0
2006-11-22 22:15:00,102.305,102.337,102.277,102.312,1129358786.0
2006-11-22 22:30:00,102.3,102.34,102.285,102.315,997209312.0
2006-11-22 22:45:00,102.31,102.365,102.275,102.315,1048326347.0
2006-11-22 23:00:00,102.32,102.345,102.255,102.29,1213014424.0
2006-11-22 23:15:00,102.29,102.305,102.19,102.215,883566777.0
2006-11-22 23:30:00,102.215,102.285,102.164,102.25,1367282192.0
2006-11-22 23:45:00,102.245,102.262,102.2,102.22,1031363504.0
2006-11-23 00:00:00,102.225,102.26,102.173,102.18,1062769301.0
2006-11-23 00:15:00,102.19,102.205,102.097,102.175,910183029.0
2006-11-23 00:30:00,102.175,102.188,102.11,102.165,1053615641.0
2006-11-23 00:45:00,102.175,102.19,102.12,102.15,1304711012.0
2006-11-23 01:00:00,102.153,102.21,102.07,102.095,943598341.0
2006-11-23 01:15:00,102.09,102.15,102.083,102.115,949778713.0
2006-11-23 01:30:00,102.118,102.19,102.09,102.175,894858482.0
2006-11-23 01:45:00,102.18,102.225,102.123,102.2,934533862.0
2006-11-23 02:00:00,102.2,102.255,102.178,102.245,1028219303.0
2006-11-23 02:15:00,102.245,102.295,102.172,102.268,998645887.0
2006-11-23 02:30:00,102.265,102.295,102.18,102.25,968487044.0
2006-11-23 02:45:00,102.255,102.281,102.15,102.203,950940456.0
2006-11-23 03:00:00,102.2,102.21,102.102,102.11,1158458005.0
2006-11-23 03:15:00,102.105,102.2,102.072,102.175,1018457239.0
2006-11-23 03:30:00,102.175,102.195,102.09,102.13,910680745.0
2006-11-23 03:45:00,102.14,102.16,102.053,102.145,969560692.0
2006-11-23 04:00:00,102.14,102.15,102.103,102.105,908393717.0
2006-11-23 04:15:00,102.11,102.145,102.055,102.125,1124203969.0
2006-11-23 04:30:00,102.145,102.185,102.06,102.15,911865817.0
2006-11-23 04:45:00,102.16,102.176,102.095,102.15,1133398901.0
2006-11-23 05:00:00,102.145,102.203,102.109,102.19,1054531993.0
2006-11-23 05:15:00,102.195,102.202,102.14,102.18,1096373449.0
2006-11-23 05:30:00,102.172,102.19,102.118,102.145,1041312597.0
2006-11-23 05:45:00,102.145,102.195,102.085,102.185,1230602903.0
2006-11-23 06:00:00,102.185,102.194,102.145,102.17,1016953918.0
2006-11-23 06:15:00,102.155,102.18,102.135,102.14,1105716742.0
2006-11-23 06:30:00,102.14,102.165,102.115,102.145,1087623320.0
2006-11-23 06:45:00,102.145,102.16,102.078,102.095,933986028.0
2006-11-23 07:00:00,102.095,102.141,102.07,102.075,1237949211.0
2006-11-23 07:15:00,102.115,102.16,102.101,102.15,859386628.0
2006-11-23 07:30:00,102.145,102.175,102.098,102.16,982691140.0
2006-11-23 07:45:00,102.16,102.16,102.09,102.13,793221643.0
2006-11-23 08:00:00,102.12,102.139,102.035,102.075,2515674062.0
2006-11-23 08:15:00,102.08,102.103,102.018,102.04,1621104469.0
2006-11-23 08:30:00,102.085,102.122,102.02,102.085,1886154273.0
2006-11-23 08:45:00,102.09,102.105,101.975,102.005,4157742827.0
2006-11-23 09:00:00,101.993,102.07,101.955,102.03,2287301343.0
2006-11-23 09:15:00,102.035,102.12,101.99,102.105,2252394421.0
2006-11-23 09:30:00,102.11,102.156,102.033,102.08,1581879524.0
2006-11-23 09:45:00,102.09,102.155,102.035,102.05,2853688464.0
2006-11-23 10:00:00,102.063,102.14,102.01,102.08,3107806573.0
2006-11-23 10:15:00,102.08,102.215,102.07,102.13,849832917.0
2006-11-23 10:30:00,102.145,102.188,102.04,102.063,1025753090.0
2006-11-23 10:45:00,102.06,102.123,101.995,102.005,1095136840.0
2006-11-23 11:00:00,102.005,102.106,101.98,102.085,1130172434.0
2006-11-23 11:15:00,102.095,102.118,102.019,102.07,1154469343.0
2006-11-23 11:30:00,102.072,102.085,101.993,102.035,1395607534.0
2006-11-23 11:45:00,102.025,102.045,101.89,101.93,1333574380.0
2006-11-23 12:00:00,101.89,101.973,101.873,101.935,1697632753.0
2006-11-23 12:15:00,101.933,102.08,101.905,101.905,1300385353.0
2006-11-23 12:30:00,101.9,101.98,101.88,101.88,1140076467.0
2006-11-23 12:45:00,101.89,101.955,101.845,101.9,1489321161.0
2006-11-23 13:00:00,101.883,102.035,101.873,101.935,1387308048.0
2006-11-23 13:15:00,101.925,101.96,101.905,101.91,1205438509.0
2006-11-23 13:30:00,101.932,101.988,101.787,101.887,1195384668.0
2006-11-23 13:45:00,101.893,101.965,101.88,101.933,1153654415.0
2006-11-23 14:00:00,101.94,101.97,101.895,101.915,1069670272.0
2006-11-23 14:15:00,101.92,101.959,101.858,101.925,1002568768.0
2006-11-23 14:30:00,101.91,101.922,101.79,101.81,1362974192.0
2006-11-23 14:45:00,101.81,101.825,101.759,101.77,989623832.0
2006-11-23 15:00:00,101.81,102.01,101.774,101.965,964135803.0
2006-11-23 15:15:00,101.97,101.971,101.886,101.935,1142047304.0
2006-11-23 15:30:00,101.935,101.952,101.85,101.86,775556951.0
2006-11-23 15:45:00,101.855,101.88,101.785,101.86,984818143.0
2006-11-23 16:00:00,101.865,101.875,101.799,101.817,1150050055.0
2006-11-23 16:15:00,101.815,101.815,101.71,101.763,1042669713.0
2006-11-23 16:30:00,101.77,101.798,101.685,101.727,990585687.0
2006-11-23 16:45:00,101.725,101.74,101.66,101.695,987564643.0
2006-11-23 17:00:00,101.7,101.757,101.655,101.73,1056253591.0
2006-11-23 17:15:00,101.725,101.78,101.658,101.702,1115624744.0
2006-11-23 17:30:00,101.7,101.815,101.699,101.78,1039276763.0
2006-11-23 17:45:00,101.785,101.808,101.665,101.665,1132064713.0
2006-11-23 18:00:00,101.66,101.741,101.62,101.68,951496675.0
2006-11-23 18:15:00,101.69,101.72,101.604,101.655,1150631985.0
2006-11-23 18:30:00,101.657,101.751,101.642,101.735,1228302873.0
2006-11-23 18:45:00,101.732,101.81,101.692,101.745,1688792803.0
2006-11-23 19:00:00,101.762,101.762,101.675,101.73,948143152.0
2006-11-23 19:15:00,101.723,101.755,101.625,101.682,976275804.0
2006-11-23 19:30:00,101.695,101.7,101.588,101.65,1223343769.0
2006-11-23 19:45:00,101.625,101.718,101.603,101.692,679250149.0
2006-11-23 20:00:00,101.695,101.75,101.61,101.75,928894631.0
2006-11-23 20:15:00,101.752,101.765,101.636,101.715,1102677980.0
2006-11-23 20:30:00,101.708,101.763,101.68,101.763,703828184.0
2006-11-23 20:45:00,101.77,101.77,101.677,101.74,872331628.0
2006-11-23 21:00:00,101.73,101.765,101.685,101.73,1318263021.0
2006-11-23 21:15:00,101.725,101.805,101.677,101.775,1079677885.0
2006-11-23 21:30:00,101.775,101.781,101.718,101.755,947150979.0
2006-11-23 21:45:00,101.755,101.775,101.68,101.71,1105270898.0
2006-11-23 22:00:00,101.702,101.733,101.667,101.703,640492237.0
2006-11-23 22:15:00,101.703,101.74,101.662,101.735,1107252577.0
2006-11-23 22:30:00,101.725,101.83,101.68,101.802,958646135.0
2006-11-23 22:45:00,101.8,101.87,101.78,101.84,1072950185.0
2006-11-23 23:00:00,101.835,101.85,101.735,101.8,1171961631.0
2006-11-23 23:15:00,101.795,101.829,101.76,101.8,956314134.0
2006-11-23 23:30:00,101.803,101.811,101.735,101.77,896721090.0
2006-11-23 23:45:00,101.773,101.825,101.675,101.825,1284733783.0
2006-11-24 00:00:00,101.827,101.855,101.717,101.77,1131712595.0
2006-11-24 00:15:00,101.775,101.808,101.733,101.808,1087473309.0
2006-11-24 00:30:00,101.805,101.84,101.747,101.83,1062713106.0
2006-11-24 00:45:00,101.825,101.845,101.785,101.813,929196305.0
2006-11-24 01:00:00,101.815,101.828,101.755,101.8,1189950774.0
2006-11-24 01:15:00,101.785,101.815,101.75,101.75,1089344191.0
2006-11-24 01:30:00,101.75,101.805,101.528,101.79,1146169490.0
2006-11-24 01:45:00,101.79,101.809,101.716,101.775,952097543.0
2006-11-24 02:00:00,101.775,101.85,101.71,101.793,1304906135.0
2006-11-24 02:15:00,101.8,101.857,101.795,101.843,1123536616.0
2006-11-24 02:30:00,101.84,101.885,101.815,101.825,922676826.0
2006-11-24 02:45:00,101.825,101.882,101.8,101.845,1251629558.0
2006-11-24 03:00:00,101.85,101.9,101.795,101.88,1018003896.0
2006-11-24 03:15:00,101.882,101.919,101.82,101.875,859911563.0
2006-11-24 03:30:00,101.885,101.905,101.85,101.883,1080055043.0
2006-11-24 03:45:00,101.88,101.94,101.845,101.885,697241464.0
2006-11-24 04:00:00,101.9,101.905,101.835,101.855,1097434087.0
2006-11-24 04:15:00,101.855,102.02,101.855,101.995,947906727.0
2006-11-24 04:30:00,102.005,102.056,101.98,102.02,1030969029.0
2006-11-24 04:45:00,102.03,102.03,101.97,101.98,1282169455.0
2006-11-24 05:00:00,101.98,102.043,101.965,102.025,997630086.0
2006-11-24 05:15:00,102.023,102.035,101.96,101.968,952557975.0
2006-11-24 05:30:00,101.97,101.985,101.878,101.912,1317621293.0
2006-11-24 05:45:00,101.91,101.957,101.85,101.905,894351839.0
2006-11-24 06:00:00,101.902,101.956,101.87,101.945,634084243.0
2006-11-24 06:15:00,101.95,102.03,101.892,102.005,1237874569.0
2006-11-24 06:30:00,101.992,102.042,101.97,102.033,965686763.0
2006-11-24 06:45:00,102.03,102.053,101.966,102.012,851533342.0
2006-11-24 07:00:00,101.995,102.042,101.99,102.032,1666528576.0
2006-11-24 07:15:00,102.035,102.063,102.015,102.027,1210663034.0
2006-11-24 07:30:00,102.025,102.039,101.953,101.985,1100683099.0
2006-11-24 07:45:00,101.975,102.04,101.973,101.99,862077871.0
2006-11-24 08:00:00,102.005,102.026,101.945,101.985,998211612.0
2006-11-24 08:15:00,101.99,102.015,101.96,101.98,1006890923.0
2006-11-24 08:30:00,101.972,101.99,101.925,101.925,961064417.0
2006-11-24 08:45:00,101.95,101.97,101.9,101.97,978794616.0
2006-11-24 09:00:00,101.965,101.985,101.89,101.955,890901203.0
2006-11-24 09:15:00,101.937,101.988,101.925,101.95,849707533.0
2006-11-24 09:30:00,101.943,102.005,101.905,101.945,1100893984.0
2006-11-24 09:45:00,101.947,101.955,101.815,101.905,1157243238.0
2006-11-24 10:00:00,101.91,101.94,101.86,101.895,1075959705.0
2006-11-24 10:15:00,101.9,101.91,101.53,101.735,786612094.0
2006-11-24 10:30:00,101.715,101.735,101.535,101.68,1165239165.0
2006-11-24 10:45:00,101.675,101.975,101.652,101.94,926966846.0
2006-11-24 11:00:00,101.9,101.943,101.773,101.84,962666299.0
2006-11-24 11:15:00,101.83,101.913,101.815,101.84,1375007751.0
2006-11-24 11:30:00,101.855,101.925,101.78,101.9,1022949799.0
2006-11-24 11:45:00,101.895,101.955,101.863,101.93,1068114435.0
2006-11-24 12:00:00,101.933,101.965,101.885,101.903,1174707289.0
2006-11-24 12:15:00,101.897,102.19,101.897,102.152,1182454818.0
2006-11-24 12:30:00,102.18,102.29,102.135,102.265,1347387095.0
2006-11-24 12:45:00,102.285,102.32,102.13,102.163,1364874090.0
2006-11-24 13:00:00,102.17,102.29,102.165,102.23,1511452370.0
2006-11-24 13:15:00,102.24,102.263,102.085,102.12,1110069475.0
2006-11-24 13:30:00,102.135,102.15,101.956,101.963,1325257240.0
2006-11-24 13:45:00,101.965,102.1,101.93,102.1,1678822924.0
2006-11-24 14:00:00,102.1,102.161,101.965,102.065,1352625158.0
2006-11-24 14:15:00,102.075,102.17,102.04,102.092,1408445443.0
2006-11-24 14:30:00,102.09,102.115,101.973,102.045,1151362006.0
2006-11-24 14:45:00,102.045,102.135,102.02,102.055,1156380451.0
2006-11-24 15:00:00,102.055,102.11,101.973,102.11,1099593251.0
2006-11-24 15:15:00,102.083,102.17,102.055,102.135,1011250071.0
2006-11-24 15:30:00,102.12,102.193,102.09,102.12,935429716.0
2006-11-24 15:45:00,102.12,102.181,102.055,102.073,3213543435.0
2006-11-24 16:00:00,102.06,102.099,101.99,102.06,2867520525.0
2006-11-24 16:15:00,102.05,102.11,102.0,102.11,1616227385.0
2006-11-24 16:30:00,102.105,102.132,102.015,102.095,2198875845.0
2006-11-24 16:45:00,102.08,102.171,102.051,102.133,2364756687.0
2006-11-24 17:00:00,102.145,102.145,102.045,102.11,4257670175.0
2006-11-24 17:15:00,102.105,102.14,102.015,102.055,2268250093.0
2006-11-24 17:30:00,102.05,102.16,102.02,102.14,1679229834.0
2006-11-24 17:45:00,102.135,102.215,102.11,102.14,2500204442.0
2006-11-24 18:00:00,102.145,102.175,102.009,102.07,857044334.0
2006-11-24 18:15:00,102.07,102.09,101.997,102.065,1015754027.0
2006-11-24 18:30:00,102.06,102.135,102.029,102.095,1100562452.0
2006-11-24 18:45:00,102.055,102.135,102.02,102.135,1211414823.0
2006-11-24 19:00:00,102.145,102.19,102.067,102.145,926760349.0
2006-11-24 19:15:00,102.145,102.155,102.085,102.14,1218497313.0
2006-11-24 19:30:00,102.14,102.18,102.103,102.135,1156287566.0
2006-11-24 19:45:00,102.14,102.175,102.09,102.125,1320778858.0
2006-11-24 20:00:00,102.125,102.145,102.037,102.125,1375095673.0
2006-11-24 20:15:00,102.13,102.165,102.095,102.122,1095180288.0
2006-11-24 20:30:00,102.13,102.148,102.08,102.095,1151666889.0
2006-11-24 20:45:00,102.09,102.105,102.015,102.015,1166035857.0
2006-11-24 21:00:00,102.02,102.062,101.974,102.05,1121060754.0
2006-11-24 21:15:00,102.04,102.075,102.015,102.065,882854894.0
2006-11-24 21:30:00,102.065,102.095,102.023,102.05,1307876975.0
2006-11-24 21:45:00,102.043,102.07,102.03,102.055,776911218.0
2006-11-24 22:00:00,102.015,102.038,101.915,101.95,938846002.0
2006-11-24 22:15:00,101.94,102.012,101.88,101.98,1135538960.0
2006-11-24 22:30:00,101.98,101.995,101.932,101.935,1114376746.0
2006-11-24 22:45:00,101.95,101.963,101.91,101.955,1212665473.0
2006-11-24 23:00:00,101.953,102.06,101.905,102.035,850188891.0
2006-11-24 23:15:00,102.03,102.12,102.02,102.08,880025426.0
2006-11-24 23:30:00,102.083,102.105,102.01,102.095,1071994049.0
2006-11-24 23:45:00,102.1,102.115,101.99,102.045,1003569208.0
2006-11-27 00:00:00,102.045,102.049,101.963,102.013,54478263.0
2006-11-27 00:15:00,102.015,102.06,101.975,102.003,980981992.0
2006-11-27 00:30:00,102.0,102.045,101.875,101.905,1103457167.0
2006-11-27 00:45:00,101.91,101.91,101.83,101.885,1078901957.0
2006-11-27 01:00:00,101.89,101.94,101.86,101.87,925431977.0
2006-11-27 01:15:00,101.872,101.94,101.83,101.875,873860220.0
2006-11-27 01:30:00,101.875,101.915,101.81,101.865,1045888033.0
2006-11-27 01:45:00,101.875,101.962,101.865,101.9,899894910.0
2006-11-27 02:00:00,101.9,101.975,101.877,101.965,1002880856.0
2006-11-27 02:15:00,101.93,102.0,101.905,101.925,997534418.0
2006-11-27 02:30:00,101.925,101.995,101.9,101.962,917451637.0
2006-11-27 02:45:00,101.96,102.02,101.93,102.02,932029896.0
2006-11-27 03:00:00,102.015,102.08,101.993,102.05,1116516003.0
2006-11-27 03:15:00,102.045,102.1,102.035,102.05,1106798110.0
2006-11-27 03:30:00,102.053,102.1,102.033,102.045,1028372130.0
2006-11-27 03:45:00,102.043,102.105,101.996,102.07,1521075312.0
2006-11-27 04:00:00,102.09,102.096,101.998,102.06,1195532479.0
2006-11-27 04:15:00,102.065,102.086,102.025,102.038,1058152928.0
2006-11-27 04:30:00,102.035,102.07,101.98,101.995,1087904881.0
2006-11-27 04:45:00,101.99,102.047,101.988,102.003,995495937.0
2006-11-27 05:00:00,102.005,102.05,101.983,102.05,1118377022.0
2006-11-27 05:15:00,102.035,102.055,102.005,102.035,1120296080.0
2006-11-27 05:30:00,102.035,102.076,101.995,102.02,1067230388.0
2006-11-27 05:45:00,102.02,102.038,101.985,102.018,1105247237.0
2006-11-27 06:00:00,101.995,102.035,101.985,102.03,1198867748.0
2006-11-27 06:15:00,102.03,102.1,102.005,102.055,1383273171.0
2006-11-27 06:30:00,102.055,102.095,102.031,102.07,716970143.0
2006-11-27 06:45:00,102.09,102.22,102.07,102.2,1243975917.0
2006-11-27 07:00:00,102.185,102.23,102.122,102.2,1165178939.0
2006-11-27 07:15:00,102.205,102.32,102.18,102.32,1223977742.0
2006-11-27 07:30:00,102.312,102.445,102.231,102.38,1233896004.0
2006-11-27 07:45:00,102.385,102.45,102.31,102.385,1239926603.0
2006-11-27 08:00:00,102.385,102.435,102.23,102.31,1288407710.0
2006-11-27 08:15:00,102.305,102.325,102.207,102.25,1145207562.0
2006-11-27 08:30:00,102.25,102.395,102.213,102.395,1152955219.0
2006-11-27 08:45:00,102.395,102.468,102.355,102.425,967516252.0
2006-11-27 09:00:00,102.425,102.485,102.372,102.415,1236111528.0
2006-11-27 09:15:00,102.455,102.48,102.305,102.35,1097168612.0
2006-11-27 09:30:00,102.355,102.415,102.284,102.31,996345842.0
2006-11-27 09:45:00,102.31,102.37,102.265,102.315,821148230.0
2006-11-27 10:00:00,102.315,102.39,102.215,102.275,2386723742.0
2006-11-27 10:15:00,102.28,102.4,102.24,102.39,1661472662.0
2006-11-27 10:30:00,102.395,102.425,102.345,102.375,2242868662.0
2006-11-27 10:45:00,102.38,102.585,102.355,102.505,4314217587.0
2006-11-27 11:00:00,102.503,102.52,102.414,102.47,2372826869.0
2006-11-27 11:15:00,102.465,102.525,102.397,102.435,2184640145.0
2006-11-27 11:30:00,102.43,102.54,102.373,102.49,1677428026.0
2006-11-27 11:45:00,102.5,102.512,102.317,102.34,2800640206.0
2006-11-27 12:00:00,102.373,102.404,102.239,102.37,3350198531.0
2006-11-27 12:15:00,102.37,102.425,102.287,102.36,974685663.0
2006-11-27 12:30:00,102.365,102.4,102.29,102.393,1011850759.0
2006-11-27 12:45:00,102.39,102.411,102.3,102.325,1084485596.0
2006-11-27 13:00:00,102.325,102.36,102.28,102.335,1163090391.0
2006-11-27 13:15:00,102.335,102.367,102.273,102.31,1046592470.0
2006-11-27 13:30:00,102.312,102.344,102.28,102.325,1362147028.0
2006-11-27 13:45:00,102.315,102.338,102.276,102.33,1261178993.0
2006-11-27 14:00:00,102.33,102.359,102.283,102.285,1708411591.0
2006-11-27 14:15:00,102.293,102.293,102.185,102.255,1294997130.0
2006-11-27 14:30:00,102.25,102.315,102.215,102.28,1132786465.0
2006-11-27 14:45:00,102.29,102.4,102.28,102.4,1514450335.0
2006-11-27 15:00:00,102.393,102.437,102.327,102.395,1410637493.0
2006-11-27 15:15:00,102.385,102.5,102.355,102.5,1361296921.0
2006-11-27 15:30:00,102.467,102.535,102.433,102.477,1114637642.0
2006-11-27 15:45:00,102.483,102.55,102.44,102.513,1186602563.0
2006-11-27 16:00:00,102.51,102.58,102.485,102.565,1071853479.0
2006-11-27 16:15:00,102.57,102.615,102.46,102.485,1006402249.0
2006-11-27 16:30:00,102.48,102.555,102.415,102.51,1293599507.0
2006-11-27 16:45:00,102.52,102.53,102.43,102.43,946002580.0
2006-11-27 17:00:00,102.5,102.515,102.407,102.435,930208054.0
2006-11-27 17:15:00,102.44,102.46,102.357,102.385,1116644299.0
2006-11-27 17:30:00,102.395,102.525,102.355,102.51,791616728.0
2006-11-27 17:45:00,102.505,102.68,102.46,102.665,1067533967.0
2006-11-27 18:00:00,102.66,102.66,102.48,102.497,1173321331.0
2006-11-27 18:15:00,102.505,102.51,102.405,102.463,1072377857.0
2006-11-27 18:30:00,102.47,102.49,102.355,102.447,914484629.0
2006-11-27 18:45:00,102.46,102.525,102.432,102.45,711187845.0
2006-11-27 19:00:00,102.45,102.51,102.415,102.5,948050678.0
2006-11-27 19:15:00,102.495,102.54,102.463,102.492,1100160861.0
2006-11-27 19:30:00,102.485,102.523,102.425,102.49,1096485200.0
2006-11-27 19:45:00,102.485,102.498,102.405,102.485,1080236173.0
2006-11-27 20:00:00,102.47,102.473,102.379,102.42,918875932.0
2006-11-27 20:15:00,102.43,102.478,102.367,102.455,1110727639.0
2006-11-27 20:30:00,102.457,102.465,102.378,102.405,1176327583.0
2006-11-27 20:45:00,102.402,102.435,102.37,102.395,1634133431.0
2006-11-27 21:00:00,102.412,102.445,102.335,102.36,1069411985.0
2006-11-27 21:15:00,102.363,102.425,102.313,102.362,1010254108.0
2006-11-27 21:30:00,102.365,102.44,102.345,102.43,1219710900.0
2006-11-27 21:45:00,102.425,102.51,102.385,102.472,603514540.0
2006-11-27 22:00:00,102.475,102.485,102.395,102.47,963710530.0
2006-11-27 22:15:00,102.472,102.5,102.417,102.46,1242122626.0
2006-11-27 22:30:00,102.458,102.505,102.44,102.443,894320924.0
2006-11-27 22:45:00,102.445,102.5,102.42,102.48,1003820246.0
2006-11-27 23:00:00,102.48,102.525,102.43,102.46,1293635057.0
2006-11-27 23:15:00,102.455,102.525,102.413,102.495,1077819029.0
2006-11-27 23:30:00,102.495,102.514,102.453,102.485,877152883.0
2006-11-27 23:45:00,102.485,102.5,102.39,102.39,1102547678.0
2006-11-28 00:00:00,102.38,102.41,102.332,102.373,551084380.0
2006-11-28 00:15:00,102.375,102.435,102.375,102.425,1072973716.0
2006-11-28 00:30:00,102.415,102.433,102.35,102.397,933060144.0
2006-11-28 00:45:00,102.395,102.444,102.375,102.43,932105364.0
2006-11-28 01:00:00,102.425,102.455,102.393,102.435,929701758.0
2006-11-28 01:15:00,102.435,102.451,102.375,102.43,753652352.0
2006-11-28 01:30:00,102.433,102.465,102.39,102.43,1008506114.0
2006-11-28 01:45:00,102.428,102.475,102.372,102.465,1328002144.0
2006-11-28 02:00:00,102.465,102.495,102.382,102.453,1221741657.0
2006-11-28 02:15:00,102.455,102.46,102.39,102.393,972446529.0
2006-11-28 02:30:00,102.39,102.422,102.353,102.365,1003631974.0
2006-11-28 02:45:00,102.365,102.405,102.287,102.405,1102232470.0
2006-11-28 03:00:00,102.41,102.411,102.33,102.39,946837697.0
2006-11-28 03:15:00,102.392,102.4,102.32,102.375,884577211.0
2006-11-28 03:30:00,102.38,102.39,102.311,102.355,1112889161.0
2006-11-28 03:45:00,102.348,102.411,102.308,102.37,925461105.0
2006-11-28 04:00:00,102.37,102.377,102.315,102.335,917793652.0
2006-11-28 04:15:00,102.335,102.355,102.27,102.295,732472213.0
2006-11-28 04:30:00,102.285,102.305,102.235,102.275,928990048.0
2006-11-28 04:45:00,102.28,102.311,102.27,102.3,1196563666.0
2006-11-28 05:00:00,102.3,102.31,102.244,102.275,928776315.0
2006-11-28 05:15:00,102.29,102.299,102.268,102.268,645730107.0
2006-11-28 05:30:00,102.27,102.33,102.252,102.302,1301179711.0
2006-11-28 05:45:00,102.3,102.331,102.25,102.305,647411397.0
2006-11-28 06:00:00,102.3,102.322,102.265,102.295,285423645.0
2006-11-28 06:15:00,102.3,102.344,102.255,102.325,1177348211.0
2006-11-28 06:30:00,102.312,102.332,102.266,102.313,940564822.0
2006-11-28 06:45:00,102.31,102.38,102.3,102.352,982931993.0
2006-11-28 07:00:00,102.335,102.448,102.335,102.412,1478066383.0
2006-11-28 07:15:00,102.415,102.427,102.374,102.397,1181205403.0
2006-11-28 07:30:00,102.395,102.4,102.315,102.39,1116851904.0
2006-11-28 07:45:00,102.38,102.451,102.35,102.43,1033407986.0
2006-11-28 08:00:00,102.445,102.465,102.385,102.405,964296580.0
2006-11-28 08:15:00,102.41,102.435,102.365,102.435,756723085.0
2006-11-28 08:30:00,102.432,102.47,102.375,102.44,813319988.0
2006-11-28 08:45:00,102.445,102.506,102.38,102.49,733800050.0
2006-11-28 09:00:00,102.48,102.519,102.452,102.49,623744457.0
2006-11-28 09:15:00,102.467,102.62,102.465,102.605,911562562.0
2006-11-28 09:30:00,102.603,102.62,102.47,102.535,1083713361.0
2006-11-28 09:45:00,102.537,102.613,102.515,102.605,1100023076.0
2006-11-28 10:00:00,102.59,102.62,102.445,102.465,1012252177.0
2006-11-28 10:15:00,102.455,102.605,102.445,102.605,753122547.0
2006-11-28 10:30:00,102.605,102.73,102.58,102.65,1111876514.0
2006-11-28 10:45:00,102.65,102.71,102.518,102.64,947807351.0
2006-11-28 11:00:00,102.6,102.695,102.585,102.69,913809877.0
2006-11-28 11:15:00,102.665,102.73,102.615,102.66,1309940771.0
2006-11-28 11:30:00,102.655,102.823,102.638,102.82,1007225256.0
2006-11-28 11:45:00,102.815,102.88,102.775,102.81,1101969236.0
2006-11-28 12:00:00,102.813,102.845,102.76,102.823,1199530315.0
2006-11-28 12:15:00,102.822,102.9,102.805,102.882,1109091197.0
2006-11-28 12:30:00,102.89,102.97,102.85,102.955,1355177766.0
2006-11-28 12:45:00,102.965,102.98,102.87,102.963,1370668839.0
2006-11-28 13:00:00,102.97,102.97,102.795,102.82,1501217667.0
2006-11-28 13:15:00,102.815,102.842,102.72,102.77,1108187153.0
2006-11-28 13:30:00,102.775,102.83,102.721,102.738,1309786975.0
2006-11-28 13:45:00,102.75,102.87,102.75,102.86,1744156625.0
2006-11-28 14:00:00,102.86,102.875,102.783,102.855,1297376436.0
2006-11-28 14:15:00,102.865,102.885,102.83,102.852,1478002028.0
2006-11-28 14:30:00,102.85,102.915,102.775,102.885,991301683.0
2006-11-28 14:45:00,102.885,102.925,102.84,102.875,1149462934.0
2006-11-28 15:00:00,102.875,102.915,102.788,102.9,1113379094.0
2006-11-28 15:15:00,102.903,102.935,102.725,102.775,1019525601.0
2006-11-28 15:30:00,102.77,102.83,102.65,102.78,978282710.0
2006-11-28 15:45:00,102.78,102.87,102.755,102.833,3388949261.0
2006-11-28 16:00:00,102.82,102.852,102.726,102.81,2745985648.0
2006-11-28 16:15:00,102.8,102.823,102.683,102.77,1675544360.0
2006-11-28 16:30:00,102.755,102.785,102.66,102.745,2148350807.0
2006-11-28 16:45:00,102.74,102.785,102.678,102.693,2409038059.0
2006-11-28 17:00:00,102.695,102.82,102.66,102.74,4292261172.0
2006-11-28 17:15:00,102.725,102.83,102.685,102.745,2215598693.0
2006-11-28 17:30:00,102.75,102.751,102.665,102.71,1655317304.0
2006-11-28 17:45:00,102.705,102.753,102.64,102.65,2971600437.0
2006-11-28 18:00:00,102.675,102.73,102.66,102.69,814721366.0
2006-11-28 18:15:00,102.69,102.765,102.645,102.745,992001850.0
2006-11-28 18:30:00,102.74,102.77,102.65,102.665,1103526694.0
2006-11-28 18:45:00,102.625,102.721,102.622,102.665,1211260460.0
2006-11-28 19:00:00,102.665,102.71,102.622,102.64,954806812.0
2006-11-28 19:15:00,102.64,102.7,102.623,102.64,1092478944.0
2006-11-28 19:30:00,102.64,102.705,102.625,102.655,1116206453.0
2006-11-28 19:45:00,102.67,102.715,102.61,102.685,1294201085.0
2006-11-28 20:00:00,102.685,102.685,102.585,102.625,1242771683.0
2006-11-28 20:15:00,102.63,102.71,102.565,102.632,1239206628.0
2006-11-28 20:30:00,102.64,102.64,102.51,102.625,1228040779.0
2006-11-28 20:45:00,102.62,102.665,102.59,102.615,1115683359.0
2006-11-28 21:00:00,102.62,102.665,102.559,102.65,1276675109.0
2006-11-28 21:15:00,102.64,102.655,102.531,102.565,1055229800.0
2006-11-28 21:30:00,102.555,102.62,102.545,102.62,1372952948.0
2006-11-28 21:45:00,102.62,102.73,102.565,102.635,1195714733.0
2006-11-28 22:00:00,102.64,102.679,102.622,102.66,1165963335.0
2006-11-28 22:15:00,102.65,102.675,102.59,102.655,1023297960.0
2006-11-28 22:30:00,102.655,102.71,102.602,102.635,1131633975.0
2006-11-28 22:45:00,102.65,102.715,102.612,102.665,1187281293.0
2006-11-28 23:00:00,102.663,102.677,102.617,102.665,996417922.0
2006-11-28 23:15:00,102.665,102.706,102.655,102.675,1153844563.0
2006-11-28 23:30:00,102.673,102.715,102.645,102.695,1044589052.0
2006-11-28 23:45:00,102.685,102.775,102.65,102.7,1221309879.0
2006-11-29 00:00:00,102.675,102.72,102.57,102.603,1399403044.0
2006-11-29 00:15:00,102.605,102.715,102.594,102.683,1098525781.0
2006-11-29 00:30:00,102.68,102.72,102.629,102.705,1081122917.0
2006-11-29 00:45:00,102.71,102.745,102.685,102.735,1060314570.0
2006-11-29 01:00:00,102.74,102.779,102.73,102.75,967235741.0
2006-11-29 01:15:00,102.752,102.8,102.704,102.775,966617326.0
2006-11-29 01:30:00,102.775,102.793,102.722,102.755,1045692385.0
2006-11-29 01:45:00,102.765,102.79,102.512,102.69,992252858.0
2006-11-29 02:00:00,102.69,102.695,102.425,102.445,1000345378.0
2006-11-29 02:15:00,102.435,102.435,102.22,102.235,1090030171.0
2006-11-29 02:30:00,102.245,102.295,102.15,102.262,965503519.0
2006-11-29 02:45:00,102.26,102.315,102.233,102.24,1070011497.0
2006-11-29 03:00:00,102.235,102.265,102.18,102.185,1151187212.0
2006-11-29 03:15:00,102.185,102.188,102.09,102.12,1044720214.0
2006-11-29 03:30:00,102.143,102.186,102.035,102.165,1078961773.0
2006-11-29 03:45:00,102.163,102.225,102.091,102.155,1412820111.0
2006-11-29 04:00:00,102.16,102.17,102.064,102.115,1198447920.0
2006-11-29 04:15:00,102.115,102.16,102.08,102.148,966256793.0
2006-11-29 04:30:00,102.145,102.153,102.09,102.135,1091154845.0
2006-11-29 04:45:00,102.135,102.16,102.11,102.143,989927916.0
2006-11-29 05:00:00,102.145,102.18,102.125,102.17,1173547397.0
2006-11-29 05:15:00,102.155,102.2,102.12,102.18,1128540097.0
2006-11-29 05:30:00,102.18,102.255,102.135,102.24,1083742393.0
2006-11-29 05:45:00,102.25,102.282,102.217,102.26,1130562044.0
2006-11-29 06:00:00,102.255,102.275,102.21,102.23,1145277844.0
2006-11-29 06:15:00,102.255,102.265,102.215,102.225,1409298328.0
2006-11-29 06:30:00,102.225,102.235,102.175,102.19,1021230901.0
2006-11-29 06:45:00,102.2,102.23,102.135,102.21,1226281317.0
2006-11-29 07:00:00,102.21,102.245,102.175,102.24,1070429007.0
2006-11-29 07:15:00,102.245,102.285,102.213,102.24,1030760129.0
2006-11-29 07:30:00,102.232,102.235,102.162,102.205,1219672493.0
2006-11-29 07:45:00,102.2,102.211,102.143,102.165,1142866730.0
2006-11-29 08:00:00,102.165,102.229,102.13,102.18,1308748078.0
2006-11-29 08:15:00,102.165,102.199,102.129,102.13,959593277.0
2006-11-29 08:30:00,102.13,102.188,102.105,102.145,1126446448.0
2006-11-29 08:45:00,102.145,102.24,102.097,102.225,942973560.0
2006-11-29 09:00:00,102.225,102.355,102.22,102.245,1230230311.0
2006-11-29 09:15:00,102.285,102.325,102.205,102.31,1006844073.0
2006-11-29 09:30:00,102.315,102.35,102.243,102.32,986231877.0
2006-11-29 09:45:00,102.32,102.35,102.25,102.295,824652511.0
2006-11-29 10:00:00,102.3,102.417,102.277,102.345,2982413732.0
2006-11-29 10:15:00,102.35,102.533,102.35,102.5,1682262660.0
2006-11-29 10:30:00,102.515,102.525,102.397,102.425,2218812140.0
2006-11-29 10:45:00,102.43,102.47,102.375,102.445,4268958467.0
2006-11-29 11:00:00,102.453,102.476,102.395,102.43,2376344947.0
2006-11-29 11:15:00,102.435,102.54,102.417,102.525,2175130467.0
2006-11-29 11:30:00,102.53,102.535,102.364,102.41,1681863339.0
2006-11-29 11:45:00,102.41,102.519,102.349,102.49,2804778673.0
2006-11-29 12:00:00,102.503,102.529,102.4,102.48,3366817408.0
2006-11-29 12:15:00,102.48,102.48,102.408,102.43,978817273.0
2006-11-29 12:30:00,102.435,102.465,102.42,102.423,1043734221.0
2006-11-29 12:45:00,102.42,102.429,102.335,102.415,1125228140.0
2006-11-29 13:00:00,102.415,102.438,102.343,102.355,1172069302.0
2006-11-29 13:15:00,102.355,102.38,102.256,102.31,1276507209.0
2006-11-29 13:30:00,102.312,102.365,102.19,102.215,1428202835.0
2006-11-29 13:45:00,102.215,102.215,102.056,102.125,1311435950.0
2006-11-29 14:00:00,102.125,102.28,102.125,102.245,1709981193.0
2006-11-29 14:15:00,102.243,102.34,102.035,102.285,1343179479.0
2006-11-29 14:30:00,102.28,102.365,102.265,102.295,1115333377.0
2006-11-29 14:45:00,102.305,102.38,102.285,102.34,1457895530.0
2006-11-29 15:00:00,102.333,102.377,102.24,102.295,1377096014.0
2006-11-29 15:15:00,102.295,102.34,102.185,102.24,1378578057.0
2006-11-29 15:30:00,102.235,102.423,102.235,102.287,1059489956.0
2006-11-29 15:45:00,102.293,102.365,102.068,102.103,1170098967.0
2006-11-29 16:00:00,102.11,102.115,101.937,101.985,1069558659.0
2006-11-29 16:15:00,101.99,102.033,101.835,101.875,931954167.0
2006-11-29 16:30:00,101.87,101.929,101.82,101.89,1299914163.0
2006-11-29 16:45:00,101.895,101.93,101.77,101.85,843699071.0
2006-11-29 17:00:00,101.88,102.01,101.715,101.965,906845841.0
2006-11-29 17:15:00,101.97,102.045,101.949,101.995,1031938925.0
2006-11-29 17:30:00,101.995,102.09,101.975,102.03,741454384.0
2006-11-29 17:45:00,102.008,102.12,102.008,102.11,933493859.0
2006-11-29 18:00:00,102.095,102.215,102.063,102.187,1054768084.0
2006-11-29 18:15:00,102.185,102.3,102.135,102.263,1077182134.0
2006-11-29 18:30:00,102.26,102.321,102.238,102.267,897965883.0
2006-11-29 18:45:00,102.28,102.31,102.254,102.27,401695998.0
2006-11-29 19:45:00,102.275,102.275,102.195,102.205,327178640.0
2006-11-29 20:00:00,102.2,102.225,102.157,102.18,902463252.0
2006-11-29 20:15:00,102.19,102.225,102.135,102.175,1129812051.0
2006-11-29 20:30:00,102.177,102.249,102.16,102.225,1252406293.0
2006-11-29 20:45:00,102.222,102.238,102.13,102.13,1419803325.0
2006-11-29 21:00:00,102.142,102.17,102.09,102.15,1066414571.0
2006-11-29 21:15:00,102.153,102.205,102.098,102.155,1027218121.0
2006-11-29 21:30:00,102.165,102.285,102.165,102.265,969741406.0
2006-11-29 22:00:00,102.265,102.265,102.2,102.22,161582039.0
2006-11-29 22:15:00,102.222,102.275,102.191,102.23,1301494954.0
2006-11-29 22:30:00,102.238,102.264,102.193,102.26,1000677593.0
2006-11-29 22:45:00,102.255,102.3,102.195,102.28,1045966638.0
2006-11-29 23:00:00,102.28,102.313,102.249,102.265,1251169255.0
2006-11-29 23:15:00,102.275,102.279,102.208,102.25,909542417.0
2006-11-29 23:30:00,102.26,102.26,102.19,102.215,867991808.0
2006-11-29 23:45:00,102.215,102.26,102.175,102.22,1287267879.0
2006-11-30 00:00:00,102.22,102.233,102.157,102.205,1061040285.0
2006-11-30 00:15:00,102.195,102.218,102.087,102.125,1143101896.0
2006-11-30 00:30:00,102.125,102.173,102.03,102.152,973791697.0
2006-11-30 00:45:00,102.15,102.18,102.095,102.15,987171931.0
2006-11-30 01:00:00,102.135,102.145,102.025,102.065,1147447070.0
2006-11-30 01:15:00,102.065,102.135,102.065,102.11,1037957448.0
2006-11-30 01:30:00,102.113,102.175,102.109,102.135,915092212.0
2006-11-30 01:45:00,102.133,102.195,102.076,102.195,1225450172.0
2006-11-30 02:00:00,102.195,102.257,102.174,102.253,1375950333.0
2006-11-30 02:15:00,102.235,102.257,102.204,102.233,753998852.0
2006-11-30 02:30:00,102.23,102.255,102.203,102.225,1036090541.0
2006-11-30 02:45:00,102.225,102.252,102.072,102.135,1136316864.0
2006-11-30 03:00:00,102.14,102.18,102.083,102.18,1022333208.0
2006-11-30 03:15:00,102.182,102.253,102.139,102.245,979283942.0
2006-11-30 03:30:00,102.255,102.33,102.231,102.275,1124986671.0
2006-11-30 03:45:00,102.285,102.335,102.191,102.27,1052682057.0
2006-11-30 04:00:00,102.26,102.26,102.04,102.045,1312857308.0
2006-11-30 04:15:00,102.045,102.125,102.02,102.06,1008082834.0
2006-11-30 04:30:00,102.062,102.103,102.04,102.065,1134671123.0
2006-11-30 04:45:00,102.07,102.105,102.02,102.05,1272576193.0
2006-11-30 05:00:00,102.06,102.11,102.03,102.11,944142092.0
2006-11-30 05:15:00,102.11,102.12,102.068,102.088,999525627.0
2006-11-30 05:30:00,102.09,102.205,102.046,102.182,1045763345.0
2006-11-30 05:45:00,102.18,102.222,102.073,102.073,1007901188.0
2006-11-30 06:00:00,102.085,102.141,102.065,102.117,1257293694.0
2006-11-30 06:15:00,102.11,102.133,102.055,102.105,1147363971.0
2006-11-30 06:30:00,102.095,102.11,102.043,102.098,997384281.0
2006-11-30 06:45:00,102.095,102.145,102.072,102.102,964919966.0
2006-11-30 07:00:00,102.085,102.11,102.04,102.072,1421498502.0
2006-11-30 07:15:00,102.075,102.12,102.055,102.057,1244095116.0
2006-11-30 07:30:00,102.055,102.15,102.003,102.085,1103197503.0
2006-11-30 07:45:00,102.07,102.15,102.06,102.08,1022018789.0
2006-11-30 08:00:00,102.095,102.12,102.029,102.068,1253448461.0
2006-11-30 08:15:00,102.075,102.165,102.03,102.165,895924058.0
2006-11-30 08:30:00,102.165,102.165,101.972,101.99,792977199.0
2006-11-30 08:45:00,102.0,102.08,102.0,102.05,699957310.0
2006-11-30 09:00:00,102.04,102.085,101.951,101.96,819766972.0
2006-11-30 09:15:00,101.947,101.97,101.885,101.91,760005567.0
2006-11-30 09:30:00,101.903,101.965,101.83,101.915,972021547.0
2006-11-30 09:45:00,101.917,101.98,101.737,101.955,910526987.0
2006-11-30 10:00:00,101.96,102.04,101.94,101.98,858147374.0
2006-11-30 10:15:00,101.98,101.995,101.735,101.79,681513226.0
2006-11-30 10:30:00,101.785,101.86,101.728,101.8,900578123.0
2006-11-30 10:45:00,101.795,101.955,101.785,101.95,741372992.0
2006-11-30 11:00:00,101.95,101.955,101.815,101.905,782567320.0
2006-11-30 11:15:00,101.9,102.005,101.885,101.97,1289811876.0
2006-11-30 11:30:00,101.975,102.15,101.945,102.085,846641509.0
2006-11-30 11:45:00,102.075,102.13,102.042,102.13,968578295.0
2006-11-30 12:00:00,102.133,102.195,102.064,102.113,1139162086.0
2006-11-30 12:15:00,102.107,102.163,102.09,102.132,853141865.0
2006-11-30 12:30:00,102.14,102.15,102.09,102.105,1371060190.0
2006-11-30 12:45:00,102.115,102.124,102.05,102.093,1355797078.0
2006-11-30 13:00:00,102.1,102.11,102.04,102.07,1412546462.0
2006-11-30 13:15:00,102.06,102.09,101.955,102.06,1095537177.0
2006-11-30 13:30:00,102.055,102.105,101.95,102.003,1288045683.0
2006-11-30 13:45:00,102.0,102.1,101.937,102.07,1703087148.0
2006-11-30 14:00:00,102.07,102.162,102.055,102.065,1265346427.0
2006-11-30 14:15:00,102.075,102.11,102.01,102.022,1395323851.0
2006-11-30 14:30:00,102.02,102.045,101.955,102.015,1278868653.0
2006-11-30 14:45:00,102.015,102.037,101.9,101.955,1162321326.0
2006-11-30 15:00:00,101.955,101.965,101.765,101.8,1122821774.0
2006-11-30 15:15:00,101.803,101.905,101.775,101.835,1047633768.0
2006-11-30 15:30:00,101.83,101.83,101.555,101.61,990918570.0
2006-11-30 15:45:00,101.61,101.696,101.552,101.643,3343524056.0
2006-11-30 16:00:00,101.63,101.77,101.588,101.72,2849973585.0
2006-11-30 16:15:00,101.71,101.727,101.62,101.64,1627472869.0
2006-11-30 16:30:00,101.635,101.66,101.527,101.595,2223136038.0
2006-11-30 16:45:00,101.59,101.622,101.445,101.553,2430926667.0
2006-11-30 17:00:00,101.575,101.59,101.33,101.4,4405510046.0
2006-11-30 17:15:00,101.395,101.437,101.282,101.325,2210449413.0
2006-11-30 17:30:00,101.31,101.36,101.243,101.26,1629936524.0
2006-11-30 17:45:00,101.255,101.32,101.18,101.235,3061682567.0
2006-11-30 18:00:00,101.235,101.295,101.185,101.21,823255778.0
2006-11-30 18:15:00,101.2,101.262,101.102,101.205,976638523.0
2006-11-30 18:30:00,101.21,101.271,101.145,101.175,1068931345.0
2006-11-30 18:45:00,101.135,101.345,101.135,101.225,1233515075.0
2006-11-30 19:00:00,101.215,101.285,101.186,101.245,973139744.0
2006-11-30 19:15:00,101.245,101.272,101.193,101.26,1128112884.0
2006-11-30 19:30:00,101.26,101.345,101.26,101.325,1037789736.0
2006-11-30 19:45:00,101.34,101.43,101.28,101.367,1257263517.0
2006-11-30 20:00:00,101.375,101.47,101.345,101.425,1254959453.0
2006-11-30 20:15:00,101.43,101.44,101.38,101.422,1297691428.0
2006-11-30 20:30:00,101.43,101.458,101.4,101.435,1024767266.0
2006-11-30 20:45:00,101.43,101.475,101.405,101.453,1232814370.0
2006-11-30 21:00:00,101.46,101.509,101.422,101.46,1332746331.0
2006-11-30 21:15:00,101.45,101.5,101.405,101.415,1042884481.0
2006-11-30 21:30:00,101.415,101.49,101.39,101.46,1387992460.0
2006-11-30 21:45:00,101.46,101.46,101.375,101.375,1254423269.0
2006-11-30 22:00:00,101.37,101.43,101.35,101.38,844402110.0
2006-11-30 22:15:00,101.37,101.41,101.337,101.395,775681135.0
2006-11-30 22:30:00,101.395,101.415,101.315,101.315,1108436999.0
2006-11-30 22:45:00,101.33,101.41,101.295,101.315,1139118956.0
2006-11-30 23:00:00,101.303,101.38,101.227,101.365,984689680.0
2006-11-30 23:15:00,101.36,101.486,101.24,101.435,1084741035.0
2006-11-30 23:30:00,101.438,101.491,101.235,101.465,966271914.0
2006-11-30 23:45:00,101.47,101.53,101.415,101.52,1304443638.0
2006-12-01 00:00:00,101.515,101.525,101.365,101.423,1396519250.0
2006-12-01 00:15:00,101.425,101.435,101.327,101.413,1026091814.0
2006-12-01 00:30:00,101.41,101.452,101.395,101.395,1025714163.0
2006-12-01 00:45:00,101.395,101.43,101.355,101.375,1148522219.0
2006-12-01 01:00:00,101.38,101.42,101.32,101.34,1019798519.0
2006-12-01 01:15:00,101.342,101.38,101.297,101.335,958685929.0
2006-12-01 01:30:00,101.335,101.495,101.18,101.275,1124793654.0
2006-12-01 01:45:00,101.285,101.355,101.198,101.31,1004241514.0
2006-12-01 02:00:00,101.31,101.46,101.265,101.39,1278929051.0
2006-12-01 02:15:00,101.385,101.45,101.373,101.43,1010808773.0
2006-12-01 02:30:00,101.422,101.435,101.389,101.425,955618682.0
2006-12-01 02:45:00,101.425,101.462,101.323,101.323,974314017.0
2006-12-01 03:00:00,101.315,101.33,101.262,101.32,1210900889.0
2006-12-01 03:15:00,101.305,101.34,101.2,101.225,1134055670.0
2006-12-01 03:30:00,101.215,101.255,101.166,101.21,939447083.0
2006-12-01 03:45:00,101.22,101.305,101.178,101.255,816346188.0
2006-12-01 04:00:00,101.255,101.29,101.218,101.29,1268521667.0
2006-12-01 04:15:00,101.285,101.365,101.255,101.325,1412342736.0
2006-12-01 04:30:00,101.325,101.36,101.295,101.3,969588845.0
2006-12-01 04:45:00,101.31,101.365,101.29,101.34,1308250760.0
2006-12-01 05:00:00,101.328,101.355,101.288,101.33,1236056838.0
2006-12-01 05:15:00,101.335,101.341,101.277,101.277,955983277.0
2006-12-01 05:30:00,101.277,101.345,101.268,101.34,1254982044.0
2006-12-01 05:45:00,101.335,101.352,101.273,101.345,1219566388.0
2006-12-01 06:00:00,101.345,101.417,101.32,101.37,1138815600.0
2006-12-01 06:15:00,101.355,101.43,101.335,101.42,1032904735.0
2006-12-01 06:30:00,101.42,101.433,101.353,101.395,1113920800.0
2006-12-01 06:45:00,101.395,101.511,101.368,101.475,977762011.0
2006-12-01 07:00:00,101.475,101.485,101.375,101.375,1140275609.0
2006-12-01 07:15:00,101.425,101.57,101.405,101.52,1011569547.0
2006-12-01 07:30:00,101.525,101.56,101.465,101.48,935753781.0
2006-12-01 07:45:00,101.48,101.517,101.438,101.515,842730330.0
2006-12-01 08:00:00,101.51,101.631,101.492,101.545,3087592219.0
2006-12-01 08:15:00,101.55,101.583,101.47,101.475,1571030602.0
2006-12-01 08:30:00,101.485,101.63,101.483,101.585,2275282700.0
2006-12-01 08:45:00,101.59,101.66,101.535,101.585,4424625409.0
2006-12-01 09:00:00,101.583,101.665,101.505,101.6,2296939723.0
2006-12-01 09:15:00,101.605,101.75,101.548,101.745,2236092203.0
2006-12-01 09:30:00,101.75,101.853,101.693,101.71,1628189250.0
2006-12-01 09:45:00,101.72,101.729,101.605,101.69,2934487025.0
2006-12-01 10:00:00,101.703,101.935,101.68,101.89,3206310144.0
2006-12-01 10:15:00,101.89,101.98,101.82,101.92,962268003.0
2006-12-01 10:30:00,101.925,102.055,101.91,101.993,1070402693.0
2006-12-01 10:45:00,101.99,102.005,101.829,101.875,1120850949.0
2006-12-01 11:00:00,101.875,101.9,101.795,101.855,1173510304.0
2006-12-01 11:15:00,101.855,101.91,101.79,101.89,1309118550.0
2006-12-01 11:30:00,101.892,101.92,101.805,101.85,1400603057.0
2006-12-01 11:45:00,101.84,101.928,101.81,101.92,1257197499.0
2006-12-01 12:00:00,101.92,101.99,101.875,101.94,1713768904.0
2006-12-01 12:15:00,101.938,102.025,101.88,101.935,1287149986.0
2006-12-01 12:30:00,101.92,101.97,101.855,101.89,1113259384.0
2006-12-01 12:45:00,101.9,101.96,101.805,101.85,1424879989.0
2006-12-01 13:00:00,101.843,101.867,101.757,101.785,1376379012.0
2006-12-01 13:15:00,101.775,101.8,101.725,101.8,1378243999.0
2006-12-01 13:45:00,101.8,101.8,101.67,101.723,1037108736.0
2006-12-01 14:00:00,101.72,101.935,101.69,101.93,96376920.0
2006-12-01 15:15:00,101.93,102.07,101.93,102.07,44887312.0
2006-12-01 16:15:00,102.07,102.07,102.034,102.063,207184613.0
2006-12-01 16:30:00,102.063,102.068,102.051,102.055,186982218.0
2006-12-01 16:45:00,102.05,102.063,102.05,102.06,95231889.0
2006-12-01 17:30:00,102.07,102.07,100.578,100.67,507127475.0
2006-12-01 17:45:00,100.653,100.69,100.528,100.65,1241247175.0
2006-12-01 18:00:00,100.635,100.67,100.535,100.635,1030017495.0
2006-12-01 18:15:00,100.645,100.655,100.54,100.625,1108938052.0
2006-12-01 18:30:00,100.627,100.73,100.605,100.68,1215685382.0
2006-12-01 18:45:00,100.677,100.765,100.66,100.71,1427211722.0
2006-12-01 19:00:00,100.737,100.775,100.633,100.665,1035924564.0
2006-12-01 19:15:00,100.668,100.755,100.605,100.73,1147517160.0
2006-12-01 19:30:00,100.73,100.82,100.695,100.77,1114028680.0
2006-12-01 19:45:00,100.762,100.795,100.58,100.58,1273098087.0
2006-12-01 20:00:00,100.613,100.697,100.575,100.6,1071968749.0
2006-12-01 20:15:00,100.602,100.645,100.563,100.6,1152141009.0
2006-12-01 20:30:00,100.598,100.71,100.57,100.71,972400980.0
2006-12-01 20:45:00,100.71,100.786,100.688,100.705,1182358566.0
2006-12-01 21:00:00,100.72,100.798,100.675,100.785,1277723086.0
2006-12-01 21:15:00,100.78,100.79,100.692,100.692,1127351296.0
2006-12-01 21:30:00,100.695,100.76,100.65,100.685,1013712561.0
2006-12-01 21:45:00,100.685,100.73,100.668,100.685,1273308157.0
2006-12-01 22:00:00,100.675,100.73,100.642,100.72,988645537.0
2006-12-01 22:15:00,100.71,100.77,100.66,100.755,1106452875.0
2006-12-01 22:30:00,100.755,100.82,100.7,100.792,950459661.0
2006-12-01 22:45:00,100.79,100.834,100.755,100.82,1035794463.0
2006-12-01 23:00:00,100.81,100.86,100.735,100.785,1160995222.0
2006-12-01 23:15:00,100.785,100.835,100.77,100.81,1140330258.0
2006-12-01 23:30:00,100.813,100.887,100.8,100.855,975213003.0
2006-12-01 23:45:00,100.853,100.932,100.718,100.745,1377688645.0
2006-12-04 01:30:00,100.74,100.74,100.641,100.687,795837649.0
2006-12-04 01:45:00,100.675,100.76,100.657,100.755,1058526770.0
2006-12-04 02:00:00,100.755,100.89,100.755,100.845,1056814058.0
2006-12-04 02:15:00,100.852,100.931,100.826,100.865,1084847997.0
2006-12-04 02:30:00,100.87,100.87,100.73,100.74,1094560128.0
2006-12-04 02:45:00,100.755,100.756,100.715,100.735,1351413678.0
2006-12-04 03:00:00,100.708,100.821,100.685,100.815,1268185229.0
2006-12-04 03:15:00,100.815,100.881,100.789,100.875,949977957.0
2006-12-04 03:30:00,100.865,100.99,100.86,100.868,1107332056.0
2006-12-04 03:45:00,100.92,100.925,100.795,100.825,990819333.0
2006-12-04 04:00:00,100.83,100.853,100.73,100.768,1369398502.0
2006-12-04 04:15:00,100.77,100.86,100.742,100.853,960283791.0
2006-12-04 04:30:00,100.85,100.876,100.83,100.865,1062385749.0
2006-12-04 04:45:00,100.855,100.895,100.8,100.885,1120429483.0
2006-12-04 05:00:00,100.895,100.935,100.825,100.91,1028182562.0
2006-12-04 05:15:00,100.912,100.958,100.844,100.935,955738696.0
2006-12-04 05:30:00,100.92,101.025,100.92,100.985,1125639999.0
2006-12-04 05:45:00,100.995,100.995,100.925,100.975,1003855929.0
2006-12-04 06:00:00,100.975,101.13,100.965,101.12,1279758514.0
2006-12-04 06:15:00,101.12,101.194,101.02,101.035,1008042149.0
2006-12-04 06:30:00,101.037,101.06,100.99,101.05,1122196720.0
2006-12-04 06:45:00,101.055,101.06,101.008,101.025,1257922595.0
2006-12-04 07:00:00,101.025,101.072,101.011,101.055,1135687251.0
2006-12-04 07:15:00,101.055,101.055,100.955,100.958,924022942.0
2006-12-04 07:30:00,100.95,100.957,100.82,100.867,1138281267.0
2006-12-04 07:45:00,100.865,100.922,100.843,100.893,1081737751.0
2006-12-04 08:00:00,100.86,100.97,100.86,100.952,1296697922.0
2006-12-04 08:15:00,100.955,101.005,100.935,100.97,1139969424.0
2006-12-04 08:30:00,100.96,101.025,100.89,100.938,1164209938.0
2006-12-04 08:45:00,100.935,100.96,100.881,100.907,1076000100.0
2006-12-04 09:00:00,100.89,100.965,100.88,100.947,1400715444.0
2006-12-04 09:15:00,100.955,100.99,100.89,100.927,1261976275.0
2006-12-04 09:30:00,100.925,100.975,100.865,100.94,1082840091.0
2006-12-04 09:45:00,100.93,100.995,100.905,100.97,1044674346.0
2006-12-04 10:00:00,100.98,101.08,100.91,100.993,1244995846.0
2006-12-04 10:15:00,101.01,101.132,100.942,101.1,1060462274.0
2006-12-04 10:30:00,101.095,101.22,101.08,101.11,1269098520.0
2006-12-04 10:45:00,101.115,101.2,101.078,101.098,1144593934.0
2006-12-04 11:00:00,101.075,101.31,101.07,101.295,1104225417.0
2006-12-04 11:15:00,101.28,101.31,101.155,101.155,1097882471.0
2006-12-04 11:30:00,101.168,101.225,101.15,101.225,1041477094.0
2006-12-04 11:45:00,101.23,101.23,101.083,101.143,1201195150.0
2006-12-04 12:00:00,101.145,101.145,101.055,101.09,1474202269.0
2006-12-04 12:15:00,101.09,101.12,101.008,101.065,1228580285.0
2006-12-04 12:30:00,101.06,101.079,101.005,101.03,1157349037.0
2006-12-04 12:45:00,101.03,101.05,100.88,100.88,1356061174.0
2006-12-04 13:00:00,100.885,100.945,100.84,100.895,1353939517.0
2006-12-04 13:15:00,100.885,100.91,100.825,100.875,1205688185.0
2006-12-04 13:30:00,100.865,101.035,100.86,100.96,1392105499.0
2006-12-04 13:45:00,100.97,101.006,100.943,100.965,1503870335.0
2006-12-04 14:00:00,100.968,101.055,100.839,100.84,1112582574.0
2006-12-04 14:15:00,100.837,100.915,100.751,100.915,1187005109.0
2006-12-04 14:30:00,100.92,101.055,100.9,101.05,1356372671.0
2006-12-04 14:45:00,101.06,101.11,101.008,101.073,1358510994.0
2006-12-04 15:00:00,101.08,101.168,101.065,101.15,1454197140.0
2006-12-04 15:15:00,101.14,101.24,101.14,101.16,1132748523.0
2006-12-04 15:30:00,101.17,101.2,101.094,101.143,1239969871.0
2006-12-04 15:45:00,101.13,101.162,101.085,101.135,1681668848.0
2006-12-04 16:00:00,101.13,101.135,100.955,101.065,1294819628.0
2006-12-04 16:15:00,101.075,101.11,101.02,101.032,1404943344.0
2006-12-04 16:30:00,101.025,101.039,100.837,100.87,1304796961.0
2006-12-04 16:45:00,100.85,100.9,100.653,100.72,1137778762.0
2006-12-04 17:00:00,100.72,100.778,100.68,100.765,1114485237.0
2006-12-04 17:15:00,100.768,100.819,100.64,100.695,1050339958.0
2006-12-04 17:30:00,100.685,100.705,100.59,100.605,966670660.0
2006-12-04 17:45:00,100.605,100.644,100.535,100.628,3293491224.0
2006-12-04 18:00:00,100.615,100.73,100.577,100.675,2812735799.0
2006-12-04 18:15:00,100.655,100.68,100.572,100.645,1652091366.0
2006-12-04 18:30:00,100.64,100.658,100.518,100.6,2227531807.0
2006-12-04 18:45:00,100.595,100.678,100.557,100.678,2497823433.0
2006-12-04 19:00:00,100.68,100.793,100.655,100.775,4444804415.0
2006-12-04 19:15:00,100.765,100.798,100.71,100.77,2273614984.0
2006-12-04 19:30:00,100.765,100.79,100.738,100.765,1612953858.0
2006-12-04 19:45:00,100.76,100.86,100.76,100.825,3067743017.0
2006-12-04 20:00:00,100.83,100.878,100.817,100.855,858324685.0
2006-12-04 20:15:00,100.855,100.86,100.789,100.835,945656286.0
2006-12-04 20:30:00,100.83,100.865,100.804,100.85,1043991102.0
2006-12-04 20:45:00,100.81,100.861,100.788,100.81,1141432212.0
2006-12-04 21:00:00,100.81,100.871,100.787,100.85,980528612.0
2006-12-04 21:15:00,100.85,100.95,100.818,100.935,1156744111.0
2006-12-04 21:30:00,100.935,101.005,100.9,100.98,1051732581.0
2006-12-04 21:45:00,100.99,101.058,100.905,101.025,1316218359.0
2006-12-04 22:00:00,101.03,101.095,100.98,101.07,1188828900.0
2006-12-04 22:15:00,101.1,101.19,101.05,101.087,1275188758.0
2006-12-04 22:30:00,101.075,101.124,101.04,101.08,1211836749.0
2006-12-04 22:45:00,101.075,101.141,101.062,101.093,1241981096.0
2006-12-04 23:00:00,101.1,101.132,101.037,101.085,1308655709.0
2006-12-04 23:15:00,101.075,101.115,101.05,101.07,1186773251.0
2006-12-04 23:30:00,101.07,101.135,101.035,101.035,1437595804.0
2006-12-04 23:45:00,101.045,101.06,100.988,101.02,1061772272.0
2006-12-05 00:30:00,101.025,101.025,100.879,100.95,1005114993.0
2006-12-05 00:45:00,100.965,101.046,100.96,101.02,1234239951.0
2006-12-05 01:00:00,101.023,101.09,101.005,101.06,979866059.0
2006-12-05 01:15:00,101.06,101.08,101.03,101.065,841681798.0
2006-12-05 01:30:00,101.065,101.095,101.055,101.085,1128587664.0
2006-12-05 01:45:00,101.09,101.146,101.053,101.105,1257773462.0
2006-12-05 02:00:00,101.105,101.105,100.99,101.09,1303224280.0
2006-12-05 02:15:00,101.085,101.095,101.015,101.025,1108258727.0
2006-12-05 02:30:00,101.015,101.075,101.012,101.045,840359689.0
2006-12-05 02:45:00,101.045,101.046,100.945,100.958,897633551.0
2006-12-05 03:00:00,100.965,100.976,100.92,100.975,1227844417.0
2006-12-05 03:15:00,100.96,101.078,100.91,101.0,1061759196.0
2006-12-05 03:30:00,101.047,101.08,100.98,101.0,792303613.0
2006-12-05 03:45:00,100.99,101.02,100.97,101.002,690355282.0
2006-12-05 04:00:00,100.97,101.013,100.958,100.965,1095328026.0
2006-12-05 04:15:00,100.965,100.981,100.918,100.94,1445606822.0
2006-12-05 04:30:00,100.94,101.01,100.905,100.975,1172795101.0
2006-12-05 04:45:00,100.985,101.018,100.954,101.005,1301726365.0
2006-12-05 05:00:00,100.998,101.038,100.945,101.025,1252552052.0
2006-12-05 05:15:00,101.03,101.038,100.98,101.015,1156889980.0
2006-12-05 05:30:00,101.007,101.061,100.995,101.05,1161083832.0
2006-12-05 05:45:00,101.045,101.082,100.996,101.04,1237699184.0
2006-12-05 06:00:00,101.04,101.063,100.97,101.015,1281793614.0
2006-12-05 06:15:00,101.0,101.037,100.985,101.005,1008540392.0
2006-12-05 06:30:00,101.005,101.081,101.003,101.045,1138321761.0
2006-12-05 06:45:00,101.045,101.084,100.998,101.045,992222382.0
2006-12-05 07:00:00,101.045,101.063,100.975,100.975,1144447281.0
2006-12-05 07:15:00,101.015,101.067,101.0,101.06,1029033178.0
2006-12-05 07:30:00,101.06,101.077,101.024,101.03,959873435.0
2006-12-05 07:45:00,101.03,101.037,101.0,101.015,840100616.0
2006-12-05 08:00:00,101.02,101.048,100.998,101.02,3139759373.0
2006-12-05 08:15:00,101.025,101.035,100.95,100.985,1618072664.0
2006-12-05 08:30:00,100.99,101.005,100.94,100.94,2269647249.0
2006-12-05 08:45:00,100.945,100.956,100.88,100.9,4427233817.0
2006-12-05 09:00:00,100.898,100.905,100.752,100.84,2528059690.0
2006-12-05 09:15:00,100.845,100.845,100.653,100.69,2219466972.0
2006-12-05 09:30:00,100.695,100.735,100.55,100.57,1643699265.0
2006-12-05 09:45:00,100.565,100.647,100.528,100.64,2853656240.0
2006-12-05 10:00:00,100.648,100.67,100.541,100.625,3519162451.0
2006-12-05 10:15:00,100.625,100.747,100.61,100.71,958044118.0
2006-12-05 10:30:00,100.715,100.725,100.62,100.638,1047816483.0
2006-12-05 10:45:00,100.66,100.7,100.532,100.665,1101626869.0
2006-12-05 11:00:00,100.675,100.725,100.595,100.685,1120108946.0
2006-12-05 11:15:00,100.68,100.733,100.53,100.695,1309553385.0
2006-12-05 11:30:00,100.687,100.702,100.597,100.62,1423092265.0
2006-12-05 11:45:00,100.615,100.635,100.509,100.545,1288422510.0
2006-12-05 12:00:00,100.545,100.667,100.515,100.53,1649841997.0
2006-12-05 12:15:00,100.528,100.59,100.47,100.495,1282182314.0
2006-12-05 12:30:00,100.48,100.525,100.42,100.48,1116836257.0
2006-12-05 12:45:00,100.485,100.489,100.33,100.365,1461551760.0
2006-12-05 13:00:00,100.358,100.438,100.33,100.415,1325887562.0
2006-12-05 13:15:00,100.405,100.415,100.275,100.305,1356844666.0
2006-12-05 13:30:00,100.3,100.377,100.295,100.362,1173421423.0
2006-12-05 13:45:00,100.365,100.4,100.315,100.368,1143597581.0
2006-12-05 14:00:00,100.365,100.402,100.314,100.4,1520545083.0
2006-12-05 14:15:00,100.395,100.415,100.32,100.395,1419439664.0
2006-12-05 14:30:00,100.41,100.41,100.36,100.39,1186650738.0
2006-12-05 14:45:00,100.39,100.43,100.323,100.395,1332106423.0
2006-12-05 15:00:00,100.385,100.435,100.314,100.42,1362993804.0
2006-12-05 15:15:00,100.42,100.57,100.415,100.515,1149377662.0
2006-12-05 15:30:00,100.52,100.61,100.468,100.57,1320513118.0
2006-12-05 15:45:00,100.575,100.76,100.575,100.69,1451066687.0
2006-12-05 16:00:00,100.688,100.835,100.615,100.745,1217017099.0
2006-12-05 16:15:00,100.74,100.81,100.64,100.688,1052358101.0
2006-12-05 16:30:00,100.675,100.715,100.617,100.62,1082225679.0
2006-12-05 16:45:00,100.62,100.66,100.505,100.545,1054497592.0
2006-12-05 17:00:00,100.553,100.74,100.553,100.69,1146558857.0
2006-12-05 17:15:00,100.685,100.685,100.5,100.645,1295499021.0
2006-12-05 17:30:00,100.655,100.705,100.574,100.69,1071774054.0
2006-12-05 17:45:00,100.688,100.688,100.535,100.66,1217705276.0
2006-12-05 18:00:00,100.64,100.785,100.595,100.69,1036958522.0
2006-12-05 18:15:00,100.7,100.7,100.609,100.66,1100134393.0
2006-12-05 18:30:00,100.667,100.675,100.594,100.625,1273683933.0
2006-12-05 18:45:00,100.622,100.7,100.622,100.665,1390253293.0
2006-12-05 19:00:00,100.677,100.701,100.603,100.665,1081094077.0
2006-12-05 19:15:00,100.678,100.705,100.64,100.64,1143728248.0
2006-12-05 19:30:00,100.67,100.765,100.645,100.75,1148944149.0
2006-12-05 19:45:00,100.747,100.79,100.715,100.725,1263670821.0
2006-12-05 20:00:00,100.753,100.765,100.669,100.675,1058698992.0
2006-12-05 20:15:00,100.677,100.724,100.645,100.69,1113028076.0
2006-12-05 20:30:00,100.688,100.694,100.603,100.625,924716966.0
2006-12-05 20:45:00,100.625,100.668,100.589,100.65,1110599547.0
2006-12-05 21:00:00,100.65,100.668,100.61,100.64,1260671639.0
2006-12-05 21:15:00,100.635,100.68,100.595,100.627,1104425668.0
2006-12-05 21:30:00,100.625,100.691,100.615,100.675,1014178602.0
2006-12-05 21:45:00,100.675,100.678,100.575,100.575,1254113860.0
2006-12-05 22:00:00,100.575,100.638,100.555,100.625,1008079316.0
2006-12-05 22:15:00,100.615,100.635,100.545,100.57,1136204293.0
2006-12-05 22:30:00,100.57,100.601,100.508,100.562,879023962.0
2006-12-05 22:45:00,100.56,100.585,100.505,100.56,1040303502.0
2006-12-05 23:00:00,100.55,100.56,100.488,100.545,1130424533.0
2006-12-05 23:15:00,100.54,100.545,100.52,100.525,116187632.0
2006-12-05 23:45:00,100.53,100.581,100.465,100.54,1234374276.0
2006-12-06 00:30:00,100.535,100.615,100.478,100.575,950791992.0
2006-12-06 00:45:00,100.56,100.59,100.542,100.553,1215961841.0
2006-12-06 01:00:00,100.55,100.587,100.53,100.555,1320084564.0
2006-12-06 01:15:00,100.54,100.57,100.5,100.515,1078460931.0
2006-12-06 01:30:00,100.51,100.575,100.45,100.547,1102120890.0
2006-12-06 01:45:00,100.54,100.596,100.484,100.56,1018571557.0
2006-12-06 02:00:00,100.56,100.565,100.445,100.475,994098655.0
2006-12-06 02:15:00,100.482,100.599,100.47,100.58,1008424709.0
2006-12-06 02:30:00,100.58,100.615,100.54,100.555,1000795444.0
2006-12-06 02:45:00,100.565,100.58,100.495,100.51,1328265480.0
2006-12-06 03:00:00,100.513,100.585,100.495,100.555,1297010494.0
2006-12-06 03:15:00,100.555,100.606,100.536,100.565,991558512.0
2006-12-06 03:30:00,100.555,100.585,100.508,100.57,487415447.0
2006-12-06 03:45:00,100.565,100.57,100.505,100.535,742342951.0
2006-12-06 04:00:00,100.525,100.579,100.44,100.46,1470139866.0
2006-12-06 04:15:00,100.455,100.48,100.39,100.455,1004269388.0
2006-12-06 04:30:00,100.455,100.48,100.415,100.45,1022115499.0
2006-12-06 04:45:00,100.45,100.47,100.395,100.445,1139720558.0
2006-12-06 05:00:00,100.445,100.475,100.383,100.445,1000812076.0
2006-12-06 05:15:00,100.447,100.48,100.398,100.455,906938074.0
2006-12-06 05:30:00,100.455,100.475,100.406,100.445,1124341001.0
2006-12-06 05:45:00,100.455,100.456,100.388,100.455,851363470.0
2006-12-06 06:00:00,100.455,100.472,100.415,100.44,1295643889.0
2006-12-06 06:15:00,100.44,100.454,100.39,100.42,1010592054.0
2006-12-06 06:30:00,100.422,100.435,100.359,100.375,1127196898.0
2006-12-06 06:45:00,100.395,100.405,100.315,100.34,1259292796.0
2006-12-06 07:00:00,100.34,100.345,100.19,100.29,1140116165.0
2006-12-06 07:15:00,100.29,100.295,100.247,100.273,925065837.0
2006-12-06 07:30:00,100.275,100.294,100.131,100.162,1137158925.0
2006-12-06 07:45:00,100.155,100.255,100.14,100.188,1066629167.0
2006-12-06 08:00:00,100.155,100.273,100.155,100.197,1262814230.0
2006-12-06 08:15:00,100.2,100.21,100.13,100.18,1080201351.0
2006-12-06 08:30:00,100.17,100.178,100.085,100.138,1139124763.0
2006-12-06 08:45:00,100.135,100.24,100.13,100.192,1075003790.0
2006-12-06 09:00:00,100.18,100.35,100.16,100.317,1412929678.0
2006-12-06 09:15:00,100.32,100.5,100.31,100.477,1276311148.0
2006-12-06 09:30:00,100.475,100.565,100.46,100.535,1081868067.0
2006-12-06 09:45:00,100.535,100.655,100.51,100.595,1080866376.0
2006-12-06 10:00:00,100.605,100.61,100.47,100.49,1216218002.0
2006-12-06 10:15:00,100.51,100.565,100.478,100.545,1054871062.0
2006-12-06 10:30:00,100.535,100.617,100.525,100.6,1297331085.0
2006-12-06 10:45:00,100.58,100.623,100.548,100.623,1144042338.0
2006-12-06 11:00:00,100.615,100.631,100.565,100.61,557332278.0
2006-12-06 11:15:00,100.595,100.635,100.525,100.525,1093342289.0
2006-12-06 11:30:00,100.538,100.665,100.502,100.615,1076685729.0
2006-12-06 11:45:00,100.62,100.62,100.48,100.533,1215610789.0
2006-12-06 12:00:00,100.535,100.58,100.505,100.52,1456276862.0
2006-12-06 12:15:00,100.515,100.58,100.483,100.545,1316974386.0
2006-12-06 12:30:00,100.54,100.595,100.53,100.575,1143981588.0
2006-12-06 12:45:00,100.575,100.619,100.543,100.595,1343923996.0
2006-12-06 13:00:00,100.6,100.74,100.553,100.705,1323478073.0
2006-12-06 13:15:00,100.725,100.74,100.598,100.62,1194985019.0
2006-12-06 13:30:00,100.615,100.632,100.472,100.5,1397832257.0
2006-12-06 13:45:00,100.505,100.505,100.425,100.455,1525564985.0
2006-12-06 14:00:00,100.458,100.582,100.458,100.53,1150476789.0
2006-12-06 14:15:00,100.522,100.62,100.522,100.56,1181297551.0
2006-12-06 14:30:00,100.57,100.57,100.51,100.55,1363867165.0
2006-12-06 14:45:00,100.56,100.59,100.53,100.543,1322295033.0
2006-12-06 15:00:00,100.56,100.6,100.51,100.55,1435682429.0
2006-12-06 15:15:00,100.54,100.675,100.54,100.635,1095114751.0
2006-12-06 15:30:00,100.64,100.775,100.64,100.648,1299438023.0
2006-12-06 15:45:00,100.65,100.69,100.622,100.675,1660772774.0
2006-12-06 16:00:00,100.675,100.732,100.595,100.6,1267338438.0
2006-12-06 16:15:00,100.62,100.63,100.503,100.542,1447058799.0
2006-12-06 16:30:00,100.55,100.56,100.411,100.49,1273931573.0
2006-12-06 16:45:00,100.49,100.54,100.445,100.49,1149255772.0
2006-12-06 17:00:00,100.49,100.49,100.248,100.27,1097300933.0
2006-12-06 17:15:00,100.273,100.349,100.19,100.24,1035751295.0
2006-12-06 17:30:00,100.235,100.27,100.16,100.22,956006786.0
2006-12-06 17:45:00,100.205,100.254,100.12,100.173,3392499491.0
2006-12-06 18:00:00,100.165,100.26,100.11,100.215,2819889248.0
2006-12-06 18:15:00,100.215,100.286,100.177,100.265,1659080798.0
2006-12-06 18:30:00,100.26,100.314,100.16,100.21,2201470758.0
2006-12-06 18:45:00,100.215,100.307,100.182,100.298,2533094972.0
2006-12-06 19:00:00,100.3,100.326,100.245,100.305,4466233913.0
2006-12-06 19:15:00,100.3,100.325,100.24,100.295,2306576925.0
2006-12-06 19:30:00,100.29,100.302,100.23,100.255,1567605541.0
2006-12-06 19:45:00,100.25,100.28,100.2,100.225,3111747815.0
2006-12-06 20:00:00,100.23,100.25,100.197,100.21,836501157.0
2006-12-06 20:15:00,100.21,100.26,100.186,100.245,961353918.0
2006-12-06 20:30:00,100.235,100.3,100.187,100.285,1031202243.0
2006-12-06 20:45:00,100.245,100.326,100.245,100.28,1124482959.0
2006-12-06 21:00:00,100.28,100.325,100.239,100.305,972951517.0
2006-12-06 21:15:00,100.305,100.355,100.273,100.34,1113964995.0
2006-12-06 21:30:00,100.34,100.346,100.25,100.285,1041911982.0
2006-12-06 21:45:00,100.305,100.36,100.26,100.29,1259803011.0
2006-12-06 22:00:00,100.285,100.35,100.285,100.33,1234090114.0
2006-12-06 22:15:00,100.335,100.341,100.27,100.287,1244937753.0
2006-12-06 22:30:00,100.295,100.343,100.255,100.28,1164920248.0
2006-12-06 22:45:00,100.275,100.383,100.268,100.358,1230004057.0
2006-12-06 23:00:00,100.365,100.4,100.338,100.355,1301880303.0
2006-12-06 23:15:00,100.335,100.37,100.288,100.32,1190084177.0
2006-12-06 23:30:00,100.32,100.38,100.305,100.375,1444676648.0
2006-12-06 23:45:00,100.375,100.425,100.35,100.35,1069295137.0
2006-12-07 00:15:00,100.353,100.415,100.353,100.407,51107651.0
2006-12-07 00:30:00,100.36,100.441,100.335,100.42,1063356324.0
2006-12-07 00:45:00,100.435,100.47,100.425,100.45,1222117773.0
2006-12-07 01:00:00,100.448,100.487,100.41,100.46,768270555.0
2006-12-07 01:15:00,100.455,100.455,100.34,100.41,755181153.0
2006-12-07 01:30:00,100.405,100.5,100.393,100.475,1177610980.0
2006-12-07 01:45:00,100.48,100.49,100.385,100.465,1277456518.0
2006-12-07 02:00:00,100.465,100.465,100.35,100.365,1297907504.0
2006-12-07 02:15:00,100.36,100.375,100.28,100.295,1134805468.0
2006-12-07 02:30:00,100.305,100.33,100.26,100.275,535502520.0
2006-12-07 02:45:00,100.275,100.285,100.167,100.193,1175614341.0
2006-12-07 03:00:00,100.2,100.258,100.19,100.25,1199702317.0
2006-12-07 03:15:00,100.235,100.285,100.21,100.21,1054184655.0
2006-12-07 03:30:00,100.257,100.28,100.153,100.242,1064417471.0
2006-12-07 03:45:00,100.235,100.36,100.235,100.295,1048869814.0
2006-12-07 04:00:00,100.29,100.35,100.29,100.325,1187729134.0
2006-12-07 04:15:00,100.32,100.405,100.29,100.385,1340859663.0
2006-12-07 04:30:00,100.385,100.415,100.305,100.315,1129577541.0
2006-12-07 04:45:00,100.325,100.34,100.26,100.315,1285894433.0
2006-12-07 05:00:00,100.318,100.335,100.263,100.31,1099795546.0
2006-12-07 05:15:00,100.31,100.334,100.22,100.3,1132240568.0
2006-12-07 05:30:00,100.292,100.302,100.232,100.28,1249500740.0
2006-12-07 05:45:00,100.275,100.293,100.217,100.265,1254494487.0
2006-12-07 06:00:00,100.27,100.28,100.19,100.255,1221567375.0
2006-12-07 06:15:00,100.24,100.272,100.2,100.225,1084301979.0
2006-12-07 06:30:00,100.225,100.24,100.14,100.14,1110687334.0
2006-12-07 06:45:00,100.14,100.19,100.1,100.115,975723638.0
2006-12-07 07:00:00,100.11,100.178,100.095,100.12,1105189553.0
2006-12-07 07:15:00,100.155,100.196,100.099,100.145,1037801438.0
2006-12-07 07:30:00,100.145,100.185,100.115,100.175,935320552.0
2006-12-07 07:45:00,100.175,100.175,100.105,100.14,862098503.0
2006-12-07 08:00:00,100.135,100.146,100.055,100.08,3173067458.0
2006-12-07 08:15:00,100.085,100.1,100.04,100.055,1589339819.0
2006-12-07 08:30:00,100.06,100.147,100.04,100.115,2280489997.0
2006-12-07 08:45:00,100.12,100.135,100.04,100.09,4319172309.0
2006-12-07 09:00:00,100.088,100.112,99.978,100.03,2537604447.0
2006-12-07 09:15:00,100.035,100.198,100.003,100.13,2116587403.0
2006-12-07 09:30:00,100.135,100.152,100.022,100.085,1676124019.0
2006-12-07 09:45:00,100.085,100.143,99.976,100.085,2840898193.0
2006-12-07 10:00:00,100.098,100.19,100.01,100.175,3331399887.0
2006-12-07 10:15:00,100.175,100.183,100.104,100.175,791671717.0
2006-12-07 10:30:00,100.18,100.262,100.15,100.223,1014404525.0
2006-12-07 10:45:00,100.22,100.235,100.174,100.2,1111264942.0
2006-12-07 11:00:00,100.2,100.24,100.155,100.175,1128480781.0
2006-12-07 11:15:00,100.175,100.195,100.06,100.17,1299747003.0
2006-12-07 11:30:00,100.167,100.2,100.13,100.195,1479141088.0
2006-12-07 11:45:00,100.19,100.2,100.046,100.095,1258934126.0
2006-12-07 12:00:00,100.095,100.099,99.985,100.035,1605988285.0
2006-12-07 12:15:00,100.033,100.085,99.947,100.025,1289095451.0
2006-12-07 12:30:00,100.005,100.045,99.97,100.015,1089242818.0
2006-12-07 12:45:00,100.035,100.07,99.985,100.045,1455198983.0
2006-12-07 13:00:00,100.038,100.12,100.034,100.07,1310194616.0
2006-12-07 13:15:00,100.06,100.136,100.043,100.12,1360802688.0
2006-12-07 13:30:00,100.12,100.155,100.066,100.102,1186704529.0
2006-12-07 13:45:00,100.09,100.185,100.07,100.118,1136961982.0
2006-12-07 14:00:00,100.115,100.216,100.086,100.165,1529027065.0
2006-12-07 14:15:00,100.16,100.195,100.105,100.12,1427958888.0
2006-12-07 14:30:00,100.13,100.13,99.995,100.03,1205526692.0
2006-12-07 14:45:00,100.03,100.065,99.93,100.035,1308110747.0
2006-12-07 15:00:00,100.03,100.168,99.997,100.04,1338850250.0
2006-12-07 15:15:00,100.04,100.145,100.01,100.105,1174102104.0
2006-12-07 15:30:00,100.11,100.185,99.985,100.095,1328344931.0
2006-12-07 15:45:00,100.105,100.205,100.055,100.19,1467607301.0
2006-12-07 16:00:00,100.203,100.26,100.145,100.155,1202734613.0
2006-12-07 16:15:00,100.155,100.24,100.059,100.198,1084624917.0
2006-12-07 16:30:00,100.175,100.315,100.175,100.29,1088510847.0
2006-12-07 16:45:00,100.3,100.305,100.195,100.26,1102050931.0
2006-12-07 17:00:00,100.268,100.296,100.138,100.175,1135234593.0
2006-12-07 17:15:00,100.165,100.2,100.135,100.17,1242110377.0
2006-12-07 17:30:00,100.18,100.19,100.09,100.15,1080428325.0
2006-12-07 17:45:00,100.14,100.205,100.105,100.2,1244012844.0
2006-12-07 18:00:00,100.19,100.23,100.149,100.2,1079178121.0
2006-12-07 18:15:00,100.21,100.211,100.122,100.175,1099605132.0
2006-12-07 18:30:00,100.177,100.225,100.098,100.14,1233935812.0
2006-12-07 18:45:00,100.137,100.245,100.125,100.215,1429103920.0
2006-12-07 19:00:00,100.242,100.29,100.201,100.265,1109414388.0
2006-12-07 19:15:00,100.263,100.275,100.203,100.255,1170526018.0
2006-12-07 19:30:00,100.265,100.3,100.196,100.3,1054850366.0
2006-12-07 19:45:00,100.297,100.302,100.21,100.21,1277141481.0
2006-12-07 20:00:00,100.243,100.28,100.195,100.265,1034148724.0
2006-12-07 20:15:00,100.267,100.29,100.205,100.215,1022821049.0
2006-12-07 20:30:00,100.213,100.275,100.208,100.24,902356160.0
2006-12-07 20:45:00,100.24,100.265,100.184,100.215,1039247542.0
2006-12-07 21:00:00,100.215,100.236,100.187,100.215,1231785529.0
2006-12-07 21:15:00,100.21,100.221,100.148,100.207,1127213227.0
2006-12-07 21:30:00,100.205,100.285,100.182,100.26,1013541742.0
2006-12-07 21:45:00,100.26,100.3,100.222,100.258,1221124754.0
2006-12-07 22:00:00,100.265,100.279,100.218,100.27,737787403.0
2006-12-07 22:15:00,100.26,100.305,100.2,100.28,1160654495.0
2006-12-07 22:30:00,100.28,100.296,100.213,100.267,870666564.0
2006-12-07 22:45:00,100.265,100.295,100.215,100.265,968532608.0
2006-12-07 23:00:00,100.26,100.265,100.185,100.23,1159063792.0
2006-12-07 23:15:00,100.23,100.237,100.18,100.225,1002516884.0
2006-12-07 23:30:00,100.225,100.252,100.18,100.225,1059066272.0
2006-12-07 23:45:00,100.23,100.24,100.166,100.22,1422490728.0
2006-12-08 00:15:00,100.21,100.246,100.21,100.235,51576467.0
2006-12-08 00:30:00,100.245,100.253,100.19,100.2,996022585.0
2006-12-08 00:45:00,100.2,100.215,100.14,100.158,1149934863.0
2006-12-08 01:00:00,100.16,100.235,100.16,100.215,1217065246.0
2006-12-08 01:15:00,100.205,100.242,100.159,100.17,1011339086.0
2006-12-08 01:30:00,100.197,100.242,100.148,100.217,1101204591.0
2006-12-08 01:45:00,100.21,100.242,100.09,100.1,981138854.0
2006-12-08 02:00:00,100.115,100.175,100.055,100.175,1452539502.0
2006-12-08 02:15:00,100.17,100.235,100.115,100.18,1037683237.0
2006-12-08 02:30:00,100.185,100.225,100.175,100.19,987904140.0
2006-12-08 02:45:00,100.19,100.22,100.162,100.195,1147383263.0
2006-12-08 03:00:00,100.195,100.255,100.16,100.225,1116017899.0
2006-12-08 03:15:00,100.227,100.272,100.128,100.16,972510328.0
2006-12-08 03:30:00,100.16,100.175,100.11,100.155,1154124083.0
2006-12-08 03:45:00,100.165,100.2,100.132,100.195,805140907.0
2006-12-08 04:00:00,100.185,100.24,100.158,100.205,1244411138.0
2006-12-08 04:15:00,100.205,100.238,100.15,100.205,1056122185.0
2006-12-08 04:30:00,100.212,100.277,100.178,100.26,1124775371.0
2006-12-08 04:45:00,100.265,100.297,100.237,100.275,1183330093.0
2006-12-08 05:00:00,100.275,100.316,100.239,100.295,1168199071.0
2006-12-08 05:15:00,100.295,100.31,100.245,100.283,876578255.0
2006-12-08 05:30:00,100.285,100.309,100.224,100.272,1081357081.0
2006-12-08 05:45:00,100.27,100.27,100.18,100.218,1008524712.0
2006-12-08 06:00:00,100.185,100.235,100.159,100.192,1237325983.0
2006-12-08 06:15:00,100.185,100.229,100.15,100.17,1030182053.0
2006-12-08 06:30:00,100.175,100.243,100.131,100.243,1175621717.0
2006-12-08 06:45:00,100.235,100.3,100.212,100.255,1030190121.0
2006-12-08 07:00:00,100.25,100.373,100.25,100.287,1357327275.0
2006-12-08 07:15:00,100.29,100.335,100.2,100.262,1242643130.0
2006-12-08 07:30:00,100.26,100.28,100.215,100.275,1020703145.0
2006-12-08 07:45:00,100.265,100.295,100.225,100.24,1088346057.0
2006-12-08 08:00:00,100.255,100.285,100.192,100.26,1240855468.0
2006-12-08 08:15:00,100.27,100.315,100.213,100.265,1091066357.0
2006-12-08 08:30:00,100.25,100.297,100.23,100.255,1110465474.0
2006-12-08 08:45:00,100.26,100.305,100.232,100.243,1090130081.0
2006-12-08 09:00:00,100.23,100.28,100.218,100.26,1107976510.0
2006-12-08 09:15:00,100.245,100.299,100.135,100.135,1130206647.0
2006-12-08 09:30:00,100.138,100.355,100.131,100.35,1090255038.0
2006-12-08 09:45:00,100.35,100.445,100.32,100.438,1229248137.0
2006-12-08 10:00:00,100.435,100.475,100.36,100.445,1499796596.0
2006-12-08 10:15:00,100.445,100.473,100.388,100.435,1271235202.0
2006-12-08 10:30:00,100.43,100.495,100.42,100.445,1162914028.0
2006-12-08 10:45:00,100.435,100.5,100.37,100.495,1339628051.0
2006-12-08 11:00:00,100.505,100.505,100.41,100.45,913529937.0
2006-12-08 11:15:00,100.455,100.455,100.317,100.36,1013091127.0
2006-12-08 11:30:00,100.35,100.455,100.337,100.405,1437019629.0
2006-12-08 11:45:00,100.41,100.67,100.395,100.425,1582553807.0
2006-12-08 12:00:00,100.428,100.61,100.428,100.555,1117402531.0
2006-12-08 12:15:00,100.552,100.56,100.4,100.505,1131563024.0
2006-12-08 12:30:00,100.505,100.505,100.38,100.445,1348601980.0
2006-12-08 12:45:00,100.455,100.512,100.425,100.478,1335112620.0
2006-12-08 13:00:00,100.49,100.6,100.44,100.555,1457903482.0
2006-12-08 13:15:00,100.545,100.592,100.505,100.585,1078932783.0
2006-12-08 13:30:00,100.59,100.59,100.495,100.578,1251781194.0
2006-12-08 13:45:00,100.585,100.611,100.503,100.52,1531989084.0
2006-12-08 14:00:00,100.52,100.556,100.445,100.48,1234247722.0
2006-12-08 14:15:00,100.49,100.546,100.445,100.452,1517793996.0
2006-12-08 14:30:00,100.46,100.46,100.32,100.385,1311597404.0
2006-12-08 14:45:00,100.385,100.452,100.35,100.445,1159789634.0
2006-12-08 15:00:00,100.445,100.491,100.41,100.465,1104794446.0
2006-12-08 15:15:00,100.468,100.51,100.43,100.455,893220196.0
2006-12-08 15:45:00,100.458,100.458,100.075,100.113,3138952468.0
2006-12-08 16:00:00,100.105,100.217,100.056,100.11,2843664140.0
2006-12-08 16:15:00,100.115,100.175,100.046,100.11,1719852121.0
2006-12-08 16:30:00,100.105,100.145,100.016,100.13,2106481033.0
2006-12-08 16:45:00,100.13,100.19,100.07,100.143,2543778443.0
2006-12-08 17:00:00,100.145,100.445,100.035,100.38,4280495741.0
2006-12-08 17:15:00,100.375,100.495,100.315,100.465,2293196598.0
2006-12-08 17:30:00,100.46,100.6,100.403,100.52,1589361989.0
2006-12-08 17:45:00,100.515,100.595,100.49,100.565,3275011224.0
2006-12-08 18:00:00,100.57,100.605,100.515,100.545,892446192.0
2006-12-08 18:15:00,100.545,100.733,100.53,100.59,870004551.0
2006-12-08 18:30:00,100.585,100.815,100.581,100.795,1039079587.0
2006-12-08 18:45:00,100.755,101.16,100.755,101.05,1091429549.0
2006-12-08 19:00:00,101.04,101.225,101.02,101.13,980795825.0
2006-12-08 19:15:00,101.13,101.245,101.095,101.165,1104435003.0
2006-12-08 19:30:00,101.165,101.235,101.11,101.11,1035664245.0
2006-12-08 19:45:00,101.125,101.23,101.07,101.165,1191041208.0
2006-12-08 20:00:00,101.16,101.275,101.145,101.23,1252171667.0
2006-12-08 20:15:00,101.235,101.275,101.182,101.212,1254241825.0
2006-12-08 20:30:00,101.22,101.225,101.125,101.165,1155174476.0
2006-12-08 20:45:00,101.16,101.219,101.127,101.213,1361049059.0
2006-12-08 21:00:00,101.22,101.295,101.15,101.285,1267714597.0
2006-12-08 21:15:00,101.28,101.291,101.191,101.235,1161824095.0
2006-12-08 21:30:00,101.235,101.278,101.205,101.26,1341764827.0
2006-12-08 21:45:00,101.26,101.275,101.215,101.225,1171227965.0
2006-12-08 22:00:00,101.235,101.25,101.17,101.215,1028095988.0
2006-12-08 22:15:00,101.222,101.255,101.163,101.237,1066428046.0
2006-12-08 22:30:00,101.19,101.3,101.19,101.28,1044944508.0
2006-12-08 22:45:00,101.295,101.335,101.205,101.225,1195333705.0
2006-12-08 23:00:00,101.223,101.31,101.195,101.295,1205977621.0
2006-12-08 23:15:00,101.295,101.32,101.2,101.22,970761688.0
2006-12-08 23:30:00,101.21,101.24,101.171,101.21,1095312009.0
2006-12-08 23:45:00,101.22,101.24,101.155,101.17,1316527037.0
2006-12-11 01:30:00,101.165,101.165,101.064,101.1,64807910.0
2006-12-11 01:45:00,101.11,101.153,101.07,101.125,1096441404.0
2006-12-11 02:00:00,101.125,101.345,101.12,101.28,1108514928.0
2006-12-11 02:15:00,101.27,101.315,101.235,101.295,1066299470.0
2006-12-11 02:30:00,101.295,101.315,101.212,101.257,882581385.0
2006-12-11 02:45:00,101.255,101.315,101.24,101.275,1111183667.0
2006-12-11 03:00:00,101.26,101.32,101.26,101.3,1144980384.0
2006-12-11 03:15:00,101.305,101.535,101.305,101.455,1091577267.0
2006-12-11 03:30:00,101.46,101.509,101.419,101.495,1113891957.0
2006-12-11 03:45:00,101.487,101.615,101.475,101.563,752285719.0
2006-12-11 04:00:00,101.575,101.58,101.44,101.525,1239260477.0
2006-12-11 04:15:00,101.52,101.567,101.478,101.52,1079921611.0
2006-12-11 04:30:00,101.535,101.55,101.453,101.47,959689888.0
2006-12-11 04:45:00,101.47,101.522,101.43,101.508,1200342814.0
2006-12-11 05:00:00,101.515,101.55,101.493,101.54,1227400165.0
2006-12-11 05:15:00,101.525,101.543,101.435,101.435,1034758691.0
2006-12-11 05:30:00,101.482,101.491,101.401,101.452,1005329953.0
2006-12-11 05:45:00,101.455,101.499,101.44,101.45,954075990.0
2006-12-11 06:00:00,101.445,101.472,101.416,101.435,1161160091.0
2006-12-11 06:15:00,101.45,101.485,101.42,101.47,1377141408.0
2006-12-11 06:30:00,101.47,101.492,101.43,101.45,1095859488.0
2006-12-11 06:45:00,101.455,101.49,101.405,101.425,1185176095.0
2006-12-11 07:00:00,101.418,101.49,101.418,101.485,1354945217.0
2006-12-11 07:15:00,101.485,101.485,101.41,101.465,1106305910.0
2006-12-11 07:30:00,101.457,101.482,101.41,101.475,1177425852.0
2006-12-11 07:45:00,101.47,101.483,101.42,101.48,1235062553.0
2006-12-11 08:00:00,101.475,101.506,101.44,101.5,1034130695.0
2006-12-11 08:15:00,101.485,101.529,101.445,101.505,1054501405.0
2006-12-11 08:30:00,101.505,101.635,101.473,101.61,1137895610.0
2006-12-11 08:45:00,101.61,101.695,101.563,101.68,982193989.0
2006-12-11 09:00:00,101.68,101.715,101.565,101.565,1077411960.0
2006-12-11 09:15:00,101.605,101.684,101.595,101.64,1057743328.0
2006-12-11 09:30:00,101.645,101.68,101.605,101.645,926646722.0
2006-12-11 09:45:00,101.645,101.65,101.505,101.57,924845545.0
2006-12-11 10:00:00,101.565,101.605,101.493,101.58,3356731360.0
2006-12-11 10:15:00,101.575,101.575,101.482,101.535,1627258237.0
2006-12-11 10:30:00,101.54,101.605,101.49,101.575,2240962646.0
2006-12-11 10:45:00,101.58,101.7,101.543,101.7,4218033286.0
2006-12-11 11:00:00,101.703,101.737,101.63,101.71,2525089034.0
2006-12-11 11:15:00,101.715,101.805,101.626,101.69,2139600647.0
2006-12-11 11:30:00,101.695,101.765,101.655,101.715,1736871005.0
2006-12-11 11:45:00,101.72,101.81,101.645,101.69,2858399389.0
2006-12-11 12:00:00,101.703,101.763,101.634,101.71,3310456605.0
2006-12-11 12:15:00,101.715,101.731,101.662,101.715,1792162522.0
2006-12-11 12:30:00,101.715,101.73,101.655,101.663,905513928.0
2006-12-11 12:45:00,101.66,101.755,101.65,101.745,1140636602.0
2006-12-11 13:00:00,101.745,101.785,101.705,101.73,1138226721.0
2006-12-11 13:15:00,101.73,101.815,101.695,101.81,1321250347.0
2006-12-11 13:30:00,101.802,101.855,101.74,101.82,1507301622.0
2006-12-11 13:45:00,101.82,101.845,101.748,101.795,1200509626.0
2006-12-11 14:00:00,101.795,101.828,101.745,101.815,1565705067.0
2006-12-11 14:15:00,101.813,101.835,101.737,101.815,1258575713.0
2006-12-11 14:30:00,101.81,101.855,101.79,101.85,1086843589.0
2006-12-11 14:45:00,101.86,101.94,101.818,101.94,1421403746.0
2006-12-11 15:00:00,101.933,101.96,101.865,101.95,1323412874.0
2006-12-11 15:15:00,101.935,101.985,101.915,101.97,1347965452.0
2006-12-11 15:30:00,101.97,101.973,101.853,101.877,1113747885.0
2006-12-11 15:45:00,101.88,101.915,101.845,101.863,1105763371.0
2006-12-11 16:00:00,101.865,101.905,101.808,101.89,1602663830.0
2006-12-11 16:15:00,101.89,101.903,101.82,101.86,1402917829.0
2006-12-11 16:30:00,101.87,101.935,101.797,101.797,1215572570.0
2006-12-11 16:45:00,101.805,101.923,101.756,101.865,1392188029.0
2006-12-11 17:00:00,101.865,101.975,101.768,101.955,1317354196.0
2006-12-11 17:15:00,101.955,101.975,101.858,101.89,1137015813.0
2006-12-11 17:30:00,101.895,101.93,101.857,101.895,1394961488.0
2006-12-11 17:45:00,101.905,101.938,101.85,101.86,1507200181.0
2006-12-11 18:00:00,101.858,101.9,101.78,101.835,1222318966.0
2006-12-11 18:15:00,101.83,101.915,101.819,101.863,1066473789.0
2006-12-11 18:30:00,101.85,101.917,101.82,101.855,1158251314.0
2006-12-11 18:45:00,101.87,101.95,101.835,101.935,1120008901.0
2006-12-11 19:00:00,101.943,101.953,101.785,101.85,1224904496.0
2006-12-11 19:15:00,101.845,101.855,101.793,101.81,1215365644.0
2006-12-11 19:30:00,101.82,101.825,101.68,101.74,1044941813.0
2006-12-11 19:45:00,101.73,101.768,101.685,101.73,1214996004.0
2006-12-11 20:00:00,101.715,101.82,101.69,101.795,1062058489.0
2006-12-11 20:15:00,101.805,101.823,101.745,101.815,1299560896.0
2006-12-11 20:30:00,101.802,101.865,101.77,101.81,1223194871.0
2006-12-11 20:45:00,101.807,101.865,101.8,101.85,1446849404.0
2006-12-11 21:00:00,101.85,101.855,101.77,101.78,1200985898.0
2006-12-11 21:15:00,101.783,101.81,101.733,101.78,1184870923.0
2006-12-11 21:30:00,101.79,101.803,101.73,101.765,1019988117.0
2006-12-11 21:45:00,101.762,101.804,101.706,101.72,1314399292.0
2006-12-11 22:00:00,101.753,101.8,101.7,101.75,1039184351.0
2006-12-11 22:15:00,101.747,101.855,101.697,101.825,1088604878.0
2006-12-11 22:30:00,101.813,101.853,101.795,101.83,870006064.0
2006-12-11 22:45:00,101.84,101.89,101.787,101.865,1182087230.0
2006-12-11 23:00:00,101.87,101.875,101.82,101.855,1152564316.0
2006-12-11 23:15:00,101.85,101.895,101.83,101.872,1110341284.0
2006-12-11 23:30:00,101.87,101.91,101.868,101.87,998700563.0
2006-12-11 23:45:00,101.87,101.942,101.865,101.92,1138073675.0
2006-12-12 00:00:00,101.92,101.92,101.845,101.86,300870609.0
2006-12-12 00:15:00,101.85,101.86,101.7,101.805,1156312917.0
2006-12-12 00:30:00,101.805,101.855,101.703,101.737,974531564.0
2006-12-12 00:45:00,101.735,101.8,101.725,101.75,1119581070.0
2006-12-12 01:00:00,101.745,101.763,101.672,101.705,1176673236.0
2006-12-12 01:15:00,101.71,101.721,101.667,101.715,1002722948.0
2006-12-12 01:30:00,101.715,101.74,101.605,101.655,1013149689.0
2006-12-12 01:45:00,101.66,101.735,101.61,101.685,1458468509.0
2006-12-12 02:00:00,101.685,101.765,101.653,101.74,1472991523.0
2006-12-12 02:15:00,101.735,101.8,101.676,101.73,953291449.0
2006-12-12 02:30:00,101.73,101.77,101.69,101.72,989253345.0
2006-12-12 02:45:00,101.72,101.747,101.653,101.66,1189702690.0
2006-12-12 03:00:00,101.665,101.815,101.665,101.805,1104621118.0
2006-12-12 03:15:00,101.807,101.807,101.695,101.71,979884858.0
2006-12-12 03:30:00,101.72,101.755,101.66,101.74,1127085654.0
2006-12-12 03:45:00,101.75,101.764,101.707,101.74,793675549.0
2006-12-12 04:00:00,101.745,101.745,101.665,101.685,1190286122.0
2006-12-12 04:15:00,101.685,101.695,101.623,101.625,1108248602.0
2006-12-12 04:30:00,101.627,101.701,101.627,101.67,1092372789.0
2006-12-12 04:45:00,101.675,101.705,101.632,101.645,1160083691.0
2006-12-12 05:00:00,101.645,101.655,101.564,101.63,1170518335.0
2006-12-12 05:15:00,101.63,101.664,101.605,101.628,844788816.0
2006-12-12 05:30:00,101.63,101.65,101.548,101.632,1077981620.0
2006-12-12 05:45:00,101.63,101.685,101.605,101.658,1037824844.0
2006-12-12 06:00:00,101.625,101.71,101.625,101.707,1326390862.0
2006-12-12 06:15:00,101.71,101.745,101.65,101.72,966071434.0
2006-12-12 06:30:00,101.71,101.739,101.664,101.718,1182372465.0
2006-12-12 06:45:00,101.715,101.737,101.617,101.675,1217990077.0
2006-12-12 07:00:00,101.675,101.737,101.651,101.737,1438446722.0
2006-12-12 07:15:00,101.74,101.755,101.718,101.742,1135400436.0
2006-12-12 07:30:00,101.74,101.746,101.663,101.73,1308305233.0
2006-12-12 07:45:00,101.715,101.982,101.713,101.975,1059755890.0
2006-12-12 08:00:00,101.99,102.045,101.94,101.99,1258989500.0
2006-12-12 08:15:00,102.005,102.025,101.95,102.0,1062253523.0
2006-12-12 08:30:00,101.99,102.013,101.955,102.005,1190060784.0
2006-12-12 08:45:00,102.02,102.036,101.913,101.933,1181704376.0
2006-12-12 09:00:00,101.925,101.96,101.85,101.94,1137771700.0
2006-12-12 09:15:00,101.925,101.985,101.86,101.95,1150820516.0
2006-12-12 09:30:00,101.958,101.99,101.892,101.92,1082103094.0
2006-12-12 09:45:00,101.93,101.955,101.779,101.858,1228400363.0
2006-12-12 10:00:00,101.845,101.935,101.835,101.86,1560579145.0
2006-12-12 10:15:00,101.875,101.94,101.84,101.935,1358811749.0
2006-12-12 10:30:00,101.925,101.97,101.912,101.925,1116382933.0
2006-12-12 10:45:00,101.925,101.95,101.86,101.92,1324059749.0
2006-12-12 11:00:00,101.925,101.93,101.855,101.895,1380851230.0
2006-12-12 11:15:00,101.892,101.895,101.748,101.765,1197204016.0
2006-12-12 11:30:00,101.755,101.79,101.645,101.67,1374536623.0
2006-12-12 11:45:00,101.675,101.681,101.589,101.675,1603571851.0
2006-12-12 12:00:00,101.678,101.712,101.647,101.685,983697851.0
2006-12-12 12:15:00,101.682,101.781,101.605,101.605,1050396111.0
2006-12-12 12:30:00,101.615,101.625,101.395,101.49,1308492806.0
2006-12-12 12:45:00,101.5,101.5,101.342,101.413,1330646739.0
2006-12-12 13:00:00,101.415,101.526,101.395,101.525,1397542640.0
2006-12-12 13:15:00,101.515,101.655,101.505,101.635,1097270698.0
2006-12-12 13:30:00,101.64,101.675,101.55,101.638,1201446635.0
2006-12-12 13:45:00,101.64,101.676,101.598,101.63,1595585223.0
2006-12-12 14:00:00,101.63,101.725,101.587,101.59,1146784157.0
2006-12-12 14:15:00,101.585,101.69,101.558,101.577,1449989119.0
2006-12-12 14:30:00,101.585,101.63,101.521,101.54,1329049560.0
2006-12-12 14:45:00,101.54,101.578,101.505,101.56,1152708800.0
2006-12-12 15:00:00,101.55,101.591,101.529,101.565,1173543308.0
2006-12-12 15:15:00,101.568,101.61,101.455,101.57,883755518.0
2006-12-12 15:30:00,101.53,101.625,101.397,101.48,1773540513.0
2006-12-12 15:45:00,101.475,101.505,101.339,101.453,3435256959.0
2006-12-12 16:00:00,101.43,101.485,101.354,101.43,2983406308.0
2006-12-12 16:15:00,101.43,101.432,101.299,101.355,1791361336.0
2006-12-12 16:30:00,101.35,101.37,101.165,101.2,2152126871.0
2006-12-12 16:45:00,101.195,101.265,101.148,101.183,2543361517.0
2006-12-12 17:00:00,101.19,101.28,101.153,101.265,4186540588.0
2006-12-12 17:15:00,101.27,101.39,101.2,101.35,2231291077.0
2006-12-12 17:30:00,101.34,101.525,101.34,101.355,1613133613.0
2006-12-12 17:45:00,101.345,101.54,101.328,101.515,3322504728.0
2006-12-12 18:00:00,101.53,101.55,101.415,101.435,959732034.0
2006-12-12 18:15:00,101.455,101.475,101.385,101.46,938636064.0
2006-12-12 18:30:00,101.45,101.467,101.31,101.355,1015040039.0
2006-12-12 18:45:00,101.31,101.43,101.31,101.43,1066856533.0
2006-12-12 19:00:00,101.425,101.46,101.373,101.42,932468584.0
2006-12-12 19:15:00,101.425,101.44,101.343,101.415,1150182267.0
2006-12-12 19:30:00,101.395,101.455,101.395,101.41,1062292702.0
2006-12-12 19:45:00,101.43,101.475,101.375,101.445,1084696398.0
2006-12-12 20:00:00,101.46,101.485,101.365,101.46,1122602110.0
2006-12-12 20:15:00,101.465,101.486,101.42,101.452,1175220010.0
2006-12-12 20:30:00,101.46,101.48,101.36,101.37,1108351036.0
2006-12-12 20:45:00,101.36,101.465,101.35,101.458,1371226308.0
2006-12-12 21:00:00,101.47,101.58,101.43,101.572,1164153788.0
2006-12-12 21:15:00,101.575,101.575,101.38,101.45,881408838.0
2006-12-12 21:30:00,101.45,101.51,101.4,101.505,1364219175.0
2006-12-12 21:45:00,101.5,101.51,101.405,101.405,1169259320.0
2006-12-12 22:00:00,101.41,101.45,101.335,101.35,968768836.0
2006-12-12 22:15:00,101.357,101.38,101.285,101.352,1020524177.0
2006-12-12 22:30:00,101.305,101.41,101.305,101.355,1051386185.0
2006-12-12 22:45:00,101.37,101.37,101.308,101.32,1168017833.0
2006-12-12 23:00:00,101.325,101.345,101.285,101.315,1170381737.0
2006-12-12 23:15:00,101.315,101.34,101.275,101.335,962332875.0
2006-12-12 23:30:00,101.325,101.35,101.285,101.315,1091843254.0
2006-12-12 23:45:00,101.32,101.32,101.218,101.295,1189833924.0
2006-12-13 00:15:00,101.287,101.32,101.171,101.295,872623144.0
2006-12-13 00:30:00,101.29,101.3,101.232,101.26,1052351224.0
2006-12-13 00:45:00,101.26,101.287,101.21,101.225,1110325577.0
2006-12-13 01:00:00,101.23,101.26,101.18,101.225,1137687019.0
2006-12-13 01:15:00,101.227,101.295,101.195,101.26,889418399.0
2006-12-13 01:30:00,101.26,101.3,101.232,101.27,1061654985.0
2006-12-13 01:45:00,101.28,101.315,101.237,101.245,1090198537.0
2006-12-13 02:00:00,101.245,101.34,101.23,101.34,1065534232.0
2006-12-13 02:15:00,101.33,101.377,101.28,101.36,1054654726.0
2006-12-13 02:30:00,101.365,101.406,101.295,101.382,894308449.0
2006-12-13 02:45:00,101.38,101.45,101.355,101.45,1151937705.0
2006-12-13 03:00:00,101.445,101.455,101.358,101.395,1147158663.0
2006-12-13 03:15:00,101.395,101.46,101.37,101.425,1042770159.0
2006-12-13 03:30:00,101.435,101.484,101.375,101.465,1043107264.0
2006-12-13 03:45:00,101.47,101.52,101.435,101.492,890050845.0
2006-12-13 04:00:00,101.492,101.519,101.405,101.5,1239973183.0
2006-12-13 04:15:00,101.495,101.505,101.405,101.405,1094178256.0
2006-12-13 04:30:00,101.415,101.51,101.4,101.5,974532336.0
2006-12-13 04:45:00,101.5,101.57,101.49,101.535,1135230190.0
2006-12-13 05:00:00,101.53,101.54,101.495,101.495,1277334141.0
2006-12-13 05:15:00,101.48,101.52,101.44,101.44,1032284757.0
2006-12-13 05:30:00,101.487,101.532,101.455,101.482,925756087.0
2006-12-13 05:45:00,101.475,101.51,101.439,101.475,972811849.0
2006-12-13 06:00:00,101.47,101.497,101.445,101.47,1051159836.0
2006-12-13 06:15:00,101.47,101.485,101.438,101.46,1355145174.0
2006-12-13 06:30:00,101.46,101.473,101.423,101.465,927035313.0
2006-12-13 06:45:00,101.46,101.516,101.395,101.465,1146501360.0
2006-12-13 07:00:00,101.46,101.516,101.423,101.515,1206957319.0
2006-12-13 07:15:00,101.515,101.552,101.465,101.51,1093142494.0
2006-12-13 07:30:00,101.502,101.526,101.46,101.525,1172970614.0
2006-12-13 07:45:00,101.525,101.535,101.44,101.5,1228052678.0
2006-12-13 08:00:00,101.505,101.53,101.435,101.485,1085699146.0
2006-12-13 08:15:00,101.47,101.535,101.468,101.535,1078615409.0
2006-12-13 08:30:00,101.53,101.58,101.505,101.535,1174438137.0
2006-12-13 08:45:00,101.535,101.547,101.451,101.52,901664919.0
2006-12-13 09:00:00,101.52,101.55,101.455,101.455,1068266308.0
2006-12-13 09:15:00,101.495,101.535,101.465,101.49,1025270450.0
2006-12-13 09:30:00,101.495,101.523,101.455,101.505,939107216.0
2006-12-13 09:45:00,101.505,101.62,101.5,101.57,965872702.0
2006-12-13 10:00:00,101.565,101.682,101.56,101.645,3182495337.0
2006-12-13 10:15:00,101.65,101.695,101.626,101.685,1609130799.0
2006-12-13 10:30:00,101.69,101.755,101.66,101.745,2304378888.0
2006-12-13 10:45:00,101.75,101.76,101.555,101.555,4236432766.0
2006-12-13 11:00:00,101.548,101.685,101.548,101.63,2540081113.0
2006-12-13 11:15:00,101.635,101.705,101.591,101.63,2163972698.0
2006-12-13 11:30:00,101.635,101.652,101.55,101.58,1751958072.0
2006-12-13 11:45:00,101.585,101.628,101.51,101.555,2944049771.0
2006-12-13 12:00:00,101.568,101.637,101.521,101.59,3488831612.0
2006-12-13 12:15:00,101.6,101.611,101.508,101.57,1876540657.0
2006-12-13 12:30:00,101.585,101.635,101.56,101.623,764452079.0
2006-12-13 12:45:00,101.62,101.67,101.587,101.635,1166668124.0
2006-12-13 13:00:00,101.63,101.725,101.6,101.68,1141879306.0
2006-12-13 13:15:00,101.68,101.728,101.63,101.665,1307490104.0
2006-12-13 13:30:00,101.657,101.71,101.637,101.67,1490279337.0
2006-12-13 13:45:00,101.68,101.695,101.642,101.66,1076941114.0
2006-12-13 14:00:00,101.66,101.805,101.65,101.775,1558005475.0
2006-12-13 14:15:00,101.773,101.809,101.71,101.805,1268648677.0
2006-12-13 14:30:00,101.795,101.802,101.697,101.715,1091349600.0
2006-12-13 14:45:00,101.725,101.732,101.672,101.73,1355228167.0
2006-12-13 15:00:00,101.723,101.742,101.665,101.69,1273106468.0
2006-12-13 15:15:00,101.68,101.725,101.63,101.715,1292292364.0
2006-12-13 15:30:00,101.705,101.84,101.68,101.827,966607157.0
2006-12-13 15:45:00,101.845,101.855,101.72,101.77,1189359665.0
2006-12-13 16:00:00,101.755,101.83,101.663,101.69,1629789380.0
2006-12-13 16:15:00,101.685,101.72,101.65,101.67,1362824516.0
2006-12-13 16:30:00,101.675,101.73,101.63,101.672,1210825874.0
2006-12-13 16:45:00,101.67,101.675,101.593,101.675,1361158908.0
2006-12-13 17:00:00,101.67,101.688,101.6,101.64,1301912212.0
2006-12-13 17:15:00,101.645,101.667,101.53,101.555,1106461156.0
2006-12-13 17:30:00,101.55,101.645,101.492,101.555,1350203695.0
2006-12-13 17:45:00,101.56,101.57,101.45,101.45,1575227350.0
2006-12-13 18:00:00,101.443,101.53,101.412,101.485,1237807797.0
2006-12-13 18:15:00,101.48,101.64,101.474,101.598,1054236456.0
2006-12-13 18:30:00,101.58,101.71,101.58,101.64,1151121779.0
2006-12-13 18:45:00,101.655,101.696,101.612,101.68,1124580255.0
2006-12-13 19:00:00,101.673,101.72,101.64,101.66,1192227773.0
2006-12-13 19:15:00,101.655,101.713,101.64,101.68,1161291326.0
2006-12-13 19:30:00,101.69,101.743,101.65,101.735,1037063374.0
2006-12-13 19:45:00,101.725,101.79,101.685,101.75,1267181608.0
2006-12-13 20:00:00,101.725,101.788,101.64,101.67,1064154592.0
2006-12-13 20:15:00,101.68,101.741,101.628,101.725,1276021459.0
2006-12-13 20:30:00,101.727,101.733,101.683,101.72,1211412935.0
2006-12-13 20:45:00,101.717,101.727,101.655,101.7,1462565361.0
2006-12-13 21:00:00,101.7,101.725,101.611,101.635,1217503548.0
2006-12-13 21:15:00,101.638,101.66,101.567,101.615,1198902918.0
2006-12-13 21:30:00,101.625,101.641,101.555,101.63,1170440793.0
2006-12-13 21:45:00,101.622,101.65,101.543,101.585,1353298989.0
2006-12-13 22:00:00,101.593,101.7,101.56,101.685,1046457340.0
2006-12-13 22:15:00,101.677,101.688,101.561,101.61,1058465686.0
2006-12-13 22:30:00,101.608,101.632,101.563,101.605,887983161.0
2006-12-13 22:45:00,101.61,101.663,101.53,101.535,1165575487.0
2006-12-13 23:00:00,101.535,101.565,101.488,101.535,1151538937.0
2006-12-13 23:15:00,101.53,101.57,101.48,101.552,1064423222.0
2006-12-13 23:30:00,101.545,101.585,101.522,101.54,1087236961.0
2006-12-13 23:45:00,101.54,101.6,101.525,101.6,1099256633.0
2006-12-14 00:00:00,101.59,101.645,101.59,101.62,196475245.0
2006-12-14 00:15:00,101.61,101.725,101.585,101.665,1113877034.0
2006-12-14 00:30:00,101.67,101.67,101.556,101.592,991359624.0
2006-12-14 00:45:00,101.59,101.61,101.54,101.57,1091514300.0
2006-12-14 01:00:00,101.565,101.595,101.535,101.57,1040030903.0
2006-12-14 01:15:00,101.57,101.588,101.535,101.56,1034386236.0
2006-12-14 01:30:00,101.56,101.57,101.495,101.55,947337307.0
2006-12-14 01:45:00,101.555,101.595,101.505,101.53,1517732366.0
2006-12-14 02:00:00,101.53,101.615,101.515,101.615,1499021784.0
2006-12-14 02:15:00,101.62,101.62,101.487,101.525,939594730.0
2006-12-14 02:30:00,101.525,101.555,101.503,101.55,1018668304.0
2006-12-14 02:45:00,101.555,101.59,101.505,101.57,1090301219.0
2006-12-14 03:00:00,101.575,101.595,101.53,101.575,1070969157.0
2006-12-14 03:15:00,101.577,101.64,101.465,101.53,972364448.0
2006-12-14 03:30:00,101.54,101.6,101.452,101.495,1129890672.0
2006-12-14 03:45:00,101.505,101.53,101.465,101.525,1005459463.0
2006-12-14 04:00:00,101.525,101.567,101.48,101.565,1226757717.0
2006-12-14 04:15:00,101.57,101.593,101.547,101.56,1100461928.0
2006-12-14 04:30:00,101.567,101.6,101.523,101.57,1053241176.0
2006-12-14 04:45:00,101.575,101.625,101.555,101.61,1116526126.0
2006-12-14 05:00:00,101.595,101.641,101.55,101.615,1213277061.0
2006-12-14 05:15:00,101.615,101.626,101.587,101.603,772153807.0
2006-12-14 05:30:00,101.605,101.634,101.559,101.615,1001139469.0
2006-12-14 05:45:00,101.605,101.655,101.555,101.618,960192279.0
2006-12-14 06:00:00,101.62,101.7,101.605,101.692,1318063557.0
2006-12-14 06:15:00,101.695,101.74,101.615,101.74,1161750092.0
2006-12-14 06:30:00,101.735,101.765,101.654,101.698,1178644011.0
2006-12-14 06:45:00,101.71,101.735,101.671,101.695,1202462263.0
2006-12-14 07:00:00,101.705,101.725,101.626,101.657,1503373697.0
2006-12-14 07:15:00,101.66,101.664,101.605,101.657,1232731210.0
2006-12-14 07:30:00,101.66,101.675,101.593,101.665,1285701684.0
2006-12-14 07:45:00,101.655,101.685,101.62,101.64,1076154545.0
2006-12-14 08:00:00,101.655,101.675,101.57,101.635,1299058546.0
2006-12-14 08:15:00,101.645,101.645,101.579,101.615,1010016478.0
2006-12-14 08:30:00,101.605,101.622,101.52,101.54,1167797807.0
2006-12-14 08:45:00,101.545,101.565,101.46,101.488,1176702276.0
2006-12-14 09:00:00,101.48,101.51,101.464,101.5,1153882221.0
2006-12-14 09:15:00,101.485,101.538,101.452,101.47,1143933374.0
2006-12-14 09:30:00,101.488,101.535,101.437,101.475,1025804941.0
2006-12-14 09:45:00,101.475,101.567,101.47,101.533,1236959611.0
2006-12-14 10:00:00,101.535,101.633,101.5,101.54,1577003723.0
2006-12-14 10:15:00,101.53,101.575,101.486,101.53,1307498116.0
2006-12-14 10:30:00,101.525,101.598,101.477,101.495,1096208692.0
2006-12-14 10:45:00,101.515,101.558,101.452,101.53,1301660184.0
2006-12-14 11:00:00,101.54,101.562,101.472,101.525,1336551401.0
2006-12-14 11:15:00,101.522,101.523,101.44,101.475,1170938906.0
2006-12-14 11:30:00,101.465,101.493,101.355,101.36,1374052177.0
2006-12-14 11:45:00,101.365,101.497,101.31,101.44,1648675778.0
2006-12-14 12:00:00,101.445,101.545,101.397,101.515,1140796335.0
2006-12-14 12:15:00,101.512,101.595,101.461,101.575,1150495055.0
2006-12-14 12:30:00,101.595,101.615,101.555,101.59,1293959770.0
2006-12-14 12:45:00,101.6,101.631,101.565,101.603,1211430991.0
2006-12-14 13:00:00,101.6,101.62,101.531,101.565,1328943074.0
2006-12-14 13:15:00,101.555,101.65,101.53,101.6,1084188930.0
2006-12-14 13:30:00,101.605,101.635,101.546,101.588,1247798692.0
2006-12-14 13:45:00,101.59,101.678,101.553,101.585,1542797881.0
2006-12-14 14:00:00,101.575,101.66,101.545,101.59,1119028042.0
2006-12-14 14:15:00,101.585,101.67,101.545,101.647,1478319537.0
2006-12-14 14:30:00,101.65,101.71,101.569,101.61,1288914570.0
2006-12-14 14:45:00,101.61,101.658,101.59,101.64,940286827.0
2006-12-14 15:00:00,101.635,101.742,101.579,101.695,1155041272.0
2006-12-14 15:15:00,101.698,101.735,101.655,101.71,815360997.0
2006-12-14 15:30:00,101.733,101.802,101.71,101.795,1714393705.0
2006-12-14 15:45:00,101.785,101.84,101.692,101.708,3395155685.0
2006-12-14 16:00:00,101.705,101.921,101.674,101.895,2870354453.0
2006-12-14 16:15:00,101.895,101.93,101.79,101.795,1768790559.0
2006-12-14 16:30:00,101.8,101.838,101.706,101.78,2199340583.0
2006-12-14 16:45:00,101.775,101.882,101.746,101.853,2557896626.0
2006-12-14 17:00:00,101.855,101.904,101.755,101.775,4337197251.0
2006-12-14 17:15:00,101.785,101.825,101.72,101.77,2278148137.0
2006-12-14 17:30:00,101.77,101.815,101.715,101.775,1678862080.0
2006-12-14 17:45:00,101.77,101.785,101.608,101.61,3096985652.0
2006-12-14 18:00:00,101.615,101.665,101.55,101.645,930719258.0
2006-12-14 18:15:00,101.65,101.69,101.617,101.635,913544536.0
2006-12-14 18:30:00,101.63,101.713,101.62,101.685,1018806258.0
2006-12-14 18:45:00,101.645,101.735,101.612,101.66,1007426461.0
2006-12-14 19:00:00,101.665,101.712,101.595,101.705,879541539.0
2006-12-14 19:15:00,101.705,101.74,101.648,101.725,1099210575.0
2006-12-14 19:30:00,101.725,101.735,101.68,101.7,1077208354.0
2006-12-14 19:45:00,101.715,101.835,101.665,101.805,1111590300.0
2006-12-14 20:00:00,101.8,101.845,101.757,101.82,1208829491.0
2006-12-14 20:15:00,101.84,101.858,101.777,101.817,1194970410.0
2006-12-14 20:30:00,101.825,101.935,101.801,101.85,1087174799.0
2006-12-14 20:45:00,101.85,101.885,101.785,101.82,1210883005.0
2006-12-14 21:00:00,101.825,101.89,101.795,101.87,1156242042.0
2006-12-14 21:15:00,101.86,101.892,101.805,101.84,1094892501.0
2006-12-14 21:30:00,101.835,101.875,101.795,101.86,1340519379.0
2006-12-14 21:45:00,101.86,101.885,101.802,101.84,1014805299.0
2006-12-14 22:00:00,101.845,101.89,101.808,101.825,977599440.0
2006-12-14 22:15:00,101.832,101.87,101.718,101.757,898319368.0
2006-12-14 22:30:00,101.725,101.8,101.725,101.77,933295267.0
2006-12-14 22:45:00,101.785,101.785,101.727,101.735,1278569679.0
2006-12-14 23:00:00,101.74,101.77,101.715,101.755,1123696246.0
2006-12-14 23:15:00,101.755,101.815,101.748,101.805,987706044.0
2006-12-14 23:30:00,101.795,101.845,101.77,101.79,1109908082.0
2006-12-14 23:45:00,101.795,101.814,101.712,101.765,1104202149.0
2006-12-15 00:00:00,101.758,101.758,101.665,101.69,293016312.0
2006-12-15 00:15:00,101.685,101.737,101.665,101.705,1023776216.0
2006-12-15 00:30:00,101.675,101.744,101.675,101.735,1035878309.0
2006-12-15 00:45:00,101.73,101.75,101.675,101.725,1137304822.0
2006-12-15 01:00:00,101.73,101.808,101.73,101.785,1142880702.0
2006-12-15 01:15:00,101.787,101.798,101.662,101.705,903607586.0
2006-12-15 01:30:00,101.705,101.755,101.656,101.7,1050286365.0
2006-12-15 01:45:00,101.71,101.785,101.635,101.77,991512112.0
2006-12-15 02:00:00,101.773,101.855,101.695,101.825,1269010309.0
2006-12-15 02:15:00,101.82,101.965,101.817,101.935,1112969586.0
2006-12-15 02:30:00,101.945,101.965,101.83,101.88,972242992.0
2006-12-15 02:45:00,101.88,102.05,101.845,101.995,1072022029.0
2006-12-15 03:00:00,101.99,101.99,101.847,101.87,1217289185.0
2006-12-15 03:15:00,101.855,101.905,101.793,101.8,904787023.0
2006-12-15 03:30:00,101.847,101.881,101.796,101.857,886813066.0
2006-12-15 03:45:00,101.85,101.861,101.808,101.83,873643760.0
2006-12-15 04:00:00,101.825,101.87,101.822,101.86,1041205642.0
2006-12-15 04:15:00,101.86,101.862,101.671,101.74,1223430833.0
2006-12-15 04:30:00,101.74,101.804,101.712,101.785,1059510177.0
2006-12-15 04:45:00,101.785,101.831,101.73,101.805,1119760940.0
2006-12-15 05:00:00,101.8,101.869,101.788,101.845,1254206147.0
2006-12-15 05:15:00,101.845,101.92,101.82,101.92,1009038307.0
2006-12-15 05:30:00,101.912,101.925,101.838,101.865,1205382860.0
2006-12-15 05:45:00,101.85,101.87,101.788,101.84,1208418946.0
2006-12-15 06:00:00,101.845,101.858,101.715,101.775,1087802173.0
2006-12-15 06:15:00,101.76,101.85,101.753,101.845,1089998779.0
2006-12-15 06:30:00,101.85,101.85,101.778,101.83,1008697116.0
2006-12-15 06:45:00,101.83,101.845,101.763,101.84,805175605.0
2006-12-15 07:00:00,101.84,101.88,101.81,101.81,979704029.0
2006-12-15 07:15:00,101.85,101.877,101.81,101.87,910515956.0
2006-12-15 07:30:00,101.885,101.902,101.835,101.875,768008700.0
2006-12-15 07:45:00,101.875,101.895,101.788,101.855,935882213.0
2006-12-15 08:00:00,101.855,101.915,101.85,101.89,3144672030.0
2006-12-15 08:15:00,101.895,101.915,101.87,101.905,1521242114.0
2006-12-15 08:30:00,101.91,101.91,101.8,101.865,2178194543.0
2006-12-15 08:45:00,101.87,101.929,101.849,101.9,4318306038.0
2006-12-15 09:00:00,101.898,101.965,101.843,101.895,2580078139.0
2006-12-15 09:15:00,101.905,102.034,101.872,102.015,2211121228.0
2006-12-15 09:30:00,102.02,102.05,101.918,102.005,1742635743.0
2006-12-15 09:45:00,102.005,102.02,101.909,101.965,2964400502.0
2006-12-15 10:00:00,101.988,102.058,101.939,102.005,3475446134.0
2006-12-15 10:15:00,102.005,102.04,101.931,102.025,1844349988.0
2006-12-15 10:30:00,102.015,102.175,101.955,102.113,925430640.0
2006-12-15 10:45:00,102.115,102.31,102.105,102.28,1133213912.0
2006-12-15 11:00:00,102.28,102.348,102.248,102.305,1001444080.0
2006-12-15 11:15:00,102.305,102.325,102.18,102.275,1123106691.0
2006-12-15 11:30:00,102.277,102.342,102.191,102.195,1482443330.0
2006-12-15 11:45:00,102.2,102.321,102.2,102.215,1120858261.0
2006-12-15 12:00:00,102.215,102.307,102.165,102.26,1516335974.0
2006-12-15 12:15:00,102.258,102.284,102.108,102.17,1219721856.0
2006-12-15 12:30:00,102.165,102.23,102.14,102.145,1066739685.0
2006-12-15 12:45:00,102.145,102.3,102.135,102.28,1304970512.0
2006-12-15 13:00:00,102.273,102.301,102.25,102.26,1177013643.0
2006-12-15 13:15:00,102.255,102.305,102.245,102.27,1293738041.0
2006-12-15 13:30:00,102.275,102.275,102.179,102.242,1130128809.0
2006-12-15 13:45:00,102.245,102.26,102.19,102.19,1304389538.0
2006-12-15 14:00:00,102.185,102.205,102.133,102.185,1641684195.0
2006-12-15 14:15:00,102.18,102.3,102.16,102.29,1435045373.0
2006-12-15 14:30:00,102.3,102.374,102.255,102.302,1045736923.0
2006-12-15 14:45:00,102.305,102.335,102.208,102.24,1339704094.0
2006-12-15 15:00:00,102.23,102.335,102.23,102.275,1313359725.0
2006-12-15 15:15:00,102.275,102.297,102.145,102.21,1122102752.0
2006-12-15 15:30:00,102.22,102.22,101.99,102.035,1096873319.0
2006-12-15 15:45:00,102.035,102.115,101.818,101.855,1419403930.0
2006-12-15 16:00:00,101.86,101.935,101.72,101.75,1169878579.0
2006-12-15 16:15:00,101.75,101.755,101.547,101.603,1057672882.0
2006-12-15 16:30:00,101.59,101.66,101.515,101.56,1181923165.0
2006-12-15 16:45:00,101.57,101.655,101.42,101.655,1146474972.0
2006-12-15 17:00:00,101.648,101.785,101.61,101.78,1186443781.0
2006-12-15 17:15:00,101.775,101.843,101.555,101.605,1185120675.0
2006-12-15 17:30:00,101.625,101.672,101.5,101.57,1064892327.0
2006-12-15 17:45:00,101.56,101.65,101.513,101.55,1292253342.0
2006-12-15 18:00:00,101.52,101.715,101.49,101.685,1101075221.0
2006-12-15 18:15:00,101.69,101.795,101.648,101.765,1313368786.0
2006-12-15 18:30:00,101.762,101.785,101.69,101.73,1253629445.0
2006-12-15 18:45:00,101.732,101.775,101.681,101.775,1523037249.0
2006-12-15 19:00:00,101.765,101.925,101.765,101.915,1190478555.0
2006-12-15 19:15:00,101.918,101.958,101.837,101.95,1206071534.0
2006-12-15 19:30:00,101.96,102.02,101.875,101.955,1167675729.0
2006-12-15 19:45:00,101.952,101.995,101.877,101.91,1352302434.0
2006-12-15 20:00:00,101.903,101.944,101.855,101.905,1071697013.0
2006-12-15 20:15:00,101.915,101.955,101.848,101.905,1098725929.0
2006-12-15 20:30:00,101.893,101.945,101.868,101.885,850619404.0
2006-12-15 20:45:00,101.885,101.924,101.851,101.885,1182102065.0
2006-12-15 21:00:00,101.885,101.95,101.868,101.935,1120144501.0
2006-12-15 21:15:00,101.93,101.997,101.905,101.997,1120243444.0
2006-12-15 21:30:00,101.995,102.03,101.96,101.98,1093741475.0
2006-12-15 21:45:00,101.995,102.012,101.895,101.995,1179215574.0
2006-12-15 22:00:00,101.985,102.04,101.955,101.995,1031190026.0
2006-12-15 22:15:00,101.985,102.02,101.965,102.0,1021871847.0
2006-12-15 22:30:00,102.0,102.028,101.91,101.957,872396101.0
2006-12-15 22:45:00,101.955,102.025,101.91,101.965,1100943336.0
2006-12-15 23:00:00,101.96,102.045,101.96,102.01,1106495921.0
2006-12-15 23:15:00,102.0,102.05,101.99,102.04,927466267.0
2006-12-15 23:30:00,102.03,102.06,101.987,102.015,903409552.0
2006-12-15 23:45:00,102.02,102.05,101.96,102.025,1419762124.0
2006-12-18 01:00:00,102.025,102.025,101.86,101.885,415969822.0
2006-12-18 01:15:00,101.875,101.895,101.797,101.845,1125109712.0
2006-12-18 01:30:00,101.855,101.88,101.803,101.832,1241613748.0
2006-12-18 01:45:00,101.825,101.9,101.815,101.9,1161642112.0
2006-12-18 02:00:00,101.9,101.953,101.875,101.93,1166532978.0
2006-12-18 02:15:00,101.937,101.945,101.875,101.925,1213609682.0
2006-12-18 02:30:00,101.915,101.972,101.882,101.93,989937984.0
2006-12-18 02:45:00,101.935,101.975,101.87,101.895,982032520.0
2006-12-18 03:00:00,101.9,101.92,101.87,101.915,980739301.0
2006-12-18 03:15:00,101.915,101.92,101.848,101.88,1027306144.0
2006-12-18 03:30:00,101.89,101.935,101.865,101.91,1079484998.0
2006-12-18 03:45:00,101.915,101.945,101.9,101.915,476804256.0
2006-12-18 04:00:00,101.905,101.958,101.866,101.94,1399115003.0
2006-12-18 04:15:00,101.935,101.96,101.898,101.945,967339025.0
2006-12-18 04:30:00,101.935,101.96,101.91,101.94,1011823390.0
2006-12-18 04:45:00,101.94,101.96,101.907,101.945,1107034637.0
2006-12-18 05:00:00,101.95,101.96,101.925,101.945,817839204.0
2006-12-18 05:15:00,101.947,101.965,101.883,101.935,884565681.0
2006-12-18 05:30:00,101.94,101.96,101.895,101.935,989701497.0
2006-12-18 05:45:00,101.945,101.947,101.895,101.945,1014452247.0
2006-12-18 06:00:00,101.945,102.0,101.94,101.97,1191100309.0
2006-12-18 06:15:00,101.97,101.998,101.96,101.965,1048616853.0
2006-12-18 06:30:00,101.967,101.99,101.935,101.98,1092963098.0
2006-12-18 06:45:00,101.985,101.991,101.948,101.965,1109754407.0
2006-12-18 07:00:00,101.965,101.985,101.904,101.935,1180575427.0
2006-12-18 07:15:00,101.935,101.975,101.918,101.938,847312084.0
2006-12-18 07:30:00,101.94,101.965,101.856,101.91,1089412107.0
2006-12-18 07:45:00,101.9,101.937,101.853,101.888,1059497513.0
2006-12-18 08:00:00,101.89,101.89,101.795,101.857,1353010221.0
2006-12-18 08:15:00,101.86,101.86,101.78,101.825,1127600511.0
2006-12-18 08:30:00,101.815,101.86,101.771,101.828,1216031998.0
2006-12-18 08:45:00,101.825,101.87,101.751,101.855,1176133712.0
2006-12-18 09:00:00,101.865,101.869,101.81,101.832,1526499960.0
2006-12-18 09:15:00,101.835,101.869,101.8,101.827,1227488765.0
2006-12-18 09:30:00,101.83,101.861,101.779,101.83,1300457772.0
2006-12-18 09:45:00,101.82,101.872,101.77,101.86,1117416519.0
2006-12-18 10:00:00,101.875,101.935,101.714,101.75,1252827635.0
2006-12-18 10:15:00,101.755,101.77,101.663,101.77,1027667180.0
2006-12-18 10:30:00,101.755,101.825,101.7,101.74,1193867641.0
2006-12-18 10:45:00,101.75,101.87,101.74,101.848,1177557909.0
2006-12-18 11:00:00,101.84,101.94,101.82,101.89,1160070598.0
2006-12-18 11:15:00,101.875,101.913,101.83,101.885,1164989801.0
2006-12-18 11:30:00,101.898,101.938,101.865,101.915,1049971213.0
2006-12-18 11:45:00,101.915,101.915,101.751,101.815,1272802320.0
2006-12-18 12:00:00,101.825,101.835,101.715,101.735,1293636020.0
2006-12-18 12:15:00,101.735,101.783,101.709,101.72,1229198778.0
2006-12-18 12:30:00,101.715,101.735,101.66,101.675,1123150353.0
2006-12-18 12:45:00,101.67,101.79,101.64,101.735,1279840493.0
2006-12-18 13:00:00,101.73,101.822,101.701,101.795,1327389067.0
2006-12-18 13:15:00,101.792,102.013,101.77,102.005,1238242693.0
2006-12-18 13:30:00,101.975,102.095,101.91,101.94,1381808047.0
2006-12-18 13:45:00,101.945,102.0,101.877,101.925,1665519580.0
2006-12-18 14:00:00,101.95,101.965,101.88,101.965,1313381851.0
2006-12-18 14:15:00,101.972,102.0,101.857,101.895,1081123486.0
2006-12-18 14:30:00,101.895,101.93,101.837,101.865,1300613506.0
2006-12-18 14:45:00,101.875,102.01,101.848,101.983,1243188395.0
2006-12-18 15:00:00,101.99,102.105,101.95,102.085,1278636428.0
2006-12-18 15:15:00,102.075,102.115,102.045,102.075,1067970175.0
2006-12-18 15:30:00,102.08,102.135,101.985,102.133,1166432322.0
2006-12-18 15:45:00,102.145,102.24,102.082,102.185,1468078293.0
2006-12-18 16:00:00,102.185,102.19,102.125,102.19,1121422649.0
2006-12-18 16:15:00,102.185,102.225,102.155,102.197,1343003039.0
2006-12-18 16:30:00,102.205,102.25,102.15,102.2,945764336.0
2006-12-18 16:45:00,102.2,102.21,102.095,102.14,796224866.0
2006-12-18 17:00:00,102.14,102.195,102.07,102.16,1125159298.0
2006-12-18 17:15:00,102.165,102.215,102.097,102.16,742893849.0
2006-12-18 17:30:00,102.16,102.175,102.05,102.13,1751689433.0
2006-12-18 17:45:00,102.125,102.174,102.048,102.053,3319041731.0
2006-12-18 18:00:00,102.04,102.14,102.036,102.095,2988805474.0
2006-12-18 18:15:00,102.095,102.115,102.028,102.09,1771409609.0
2006-12-18 18:30:00,102.085,102.127,102.005,102.085,2198092596.0
2006-12-18 18:45:00,102.08,102.105,101.977,102.038,2617179423.0
2006-12-18 19:00:00,102.04,102.105,102.005,102.08,4198917131.0
2006-12-18 19:15:00,102.075,102.085,101.98,102.075,2199791149.0
2006-12-18 19:30:00,102.07,102.082,102.01,102.05,1606691711.0
2006-12-18 19:45:00,102.045,102.085,102.005,102.04,3260181828.0
2006-12-18 20:00:00,102.045,102.055,101.987,102.015,913694013.0
2006-12-18 20:15:00,102.015,102.043,101.97,101.995,751275581.0
2006-12-18 20:30:00,101.985,102.034,101.969,102.0,900672576.0
2006-12-18 20:45:00,101.96,102.045,101.96,102.02,918197922.0
2006-12-18 21:00:00,102.02,102.065,101.998,102.055,819766482.0
2006-12-18 21:15:00,102.06,102.064,101.994,102.03,1195315707.0
2006-12-18 21:30:00,102.03,102.065,102.01,102.01,1040975101.0
2006-12-18 21:45:00,102.045,102.065,101.975,102.065,1072293412.0
2006-12-18 22:00:00,102.04,102.07,101.985,102.01,1099834406.0
2006-12-18 22:15:00,102.015,102.02,101.95,101.972,1198285099.0
2006-12-18 22:30:00,101.98,102.01,101.93,101.98,930525626.0
2006-12-18 22:45:00,101.98,102.013,101.953,101.97,1258215496.0
2006-12-18 23:00:00,101.975,102.037,101.933,101.995,1119597809.0
2006-12-18 23:15:00,101.99,102.042,101.975,102.025,1044892960.0
2006-12-18 23:30:00,102.02,102.055,101.985,102.055,1209378932.0
2006-12-18 23:45:00,102.055,102.065,101.987,102.04,1013374057.0
2006-12-19 00:00:00,102.04,102.092,102.04,102.085,250560979.0
2006-12-19 00:15:00,102.087,102.098,101.963,102.022,1072028230.0
2006-12-19 00:30:00,101.97,102.04,101.97,102.01,899242468.0
2006-12-19 00:45:00,102.025,102.052,101.997,102.015,1134786749.0
2006-12-19 01:00:00,102.03,102.08,101.99,102.06,952057723.0
2006-12-19 01:15:00,102.06,102.08,101.99,102.02,985867441.0
2006-12-19 01:30:00,102.01,102.08,102.005,102.06,1107316732.0
2006-12-19 01:45:00,102.065,102.068,101.988,102.048,1251783226.0
2006-12-19 02:00:00,102.048,102.063,101.976,102.02,1255759098.0
2006-12-19 02:15:00,102.015,102.075,102.004,102.075,1040828121.0
2006-12-19 02:30:00,102.07,102.15,102.0,102.015,904725540.0
2006-12-19 02:45:00,102.025,102.085,101.996,102.04,1039168084.0
2006-12-19 03:00:00,102.035,102.11,101.937,102.005,1241304302.0
2006-12-19 03:15:00,101.985,102.062,101.945,101.985,920146914.0
2006-12-19 03:30:00,102.037,102.04,101.96,101.962,937761567.0
2006-12-19 03:45:00,101.955,102.029,101.934,102.02,1025749823.0
2006-12-19 04:00:00,102.015,102.05,101.995,102.025,1132173354.0
2006-12-19 04:15:00,102.025,102.025,101.963,102.0,1213454869.0
2006-12-19 04:30:00,102.005,102.07,101.986,102.045,973770963.0
2006-12-19 04:45:00,102.05,102.073,101.985,102.05,1123529879.0
2006-12-19 05:00:00,102.045,102.078,102.002,102.07,1234754279.0
2006-12-19 05:15:00,102.065,102.13,102.035,102.13,941585009.0
2006-12-19 05:30:00,102.122,102.165,102.062,102.085,1228167445.0
2006-12-19 05:45:00,102.08,102.125,102.013,102.02,1100675485.0
2006-12-19 06:00:00,102.025,102.07,101.965,102.035,1051671474.0
2006-12-19 06:15:00,102.02,102.102,101.98,102.1,1063554513.0
2006-12-19 06:30:00,102.1,102.11,102.025,102.105,1119165401.0
2006-12-19 06:45:00,102.11,102.118,102.058,102.105,790339607.0
2006-12-19 07:00:00,102.11,102.115,102.075,102.11,461328930.0
2006-12-19 07:15:00,102.105,102.115,102.075,102.1,744833772.0
2006-12-19 07:30:00,102.115,102.125,102.085,102.12,481059367.0
2006-12-19 07:45:00,102.115,102.135,102.096,102.105,882567242.0
2006-12-19 08:00:00,102.1,102.117,102.053,102.075,3077644136.0
2006-12-19 08:15:00,102.075,102.08,102.005,102.055,1634078562.0
2006-12-19 08:30:00,102.06,102.095,102.024,102.035,2184037386.0
2006-12-19 08:45:00,102.04,102.069,101.995,102.02,4125662104.0
2006-12-19 09:00:00,102.018,102.055,101.956,102.015,2590133553.0
2006-12-19 09:15:00,102.02,102.225,102.005,102.095,2188707706.0
2006-12-19 09:30:00,102.1,102.175,102.025,102.165,1750440444.0
2006-12-19 09:45:00,102.16,102.337,102.109,102.265,2993073278.0
2006-12-19 10:00:00,102.293,102.32,102.166,102.23,3354754983.0
2006-12-19 10:15:00,102.235,102.245,102.097,102.1,1581289873.0
2006-12-19 11:30:00,102.1,102.1,101.905,101.965,650265668.0
2006-12-19 11:45:00,101.97,102.053,101.95,102.05,1153248531.0
2006-12-19 12:00:00,102.05,102.06,101.942,101.99,1422464158.0
2006-12-19 12:15:00,101.988,102.042,101.869,101.895,1298014728.0
2006-12-19 12:30:00,101.89,101.915,101.845,101.865,1099789920.0
2006-12-19 12:45:00,101.875,101.99,101.86,101.99,1303986342.0
2006-12-19 13:00:00,101.983,102.01,101.96,102.0,1247396582.0
2006-12-19 13:15:00,101.99,102.05,101.92,101.99,1317964582.0
2006-12-19 13:30:00,101.99,102.01,101.904,101.972,1057337719.0
2006-12-19 13:45:00,101.975,102.0,101.872,101.885,1246311660.0
2006-12-19 14:00:00,101.89,102.04,101.89,102.005,1529366268.0
2006-12-19 14:15:00,102.0,102.105,101.965,102.065,1485334805.0
2006-12-19 14:30:00,102.075,102.195,102.04,102.082,1231803992.0
2006-12-19 14:45:00,102.085,102.095,102.0,102.065,1317526599.0
2006-12-19 15:00:00,102.05,102.168,102.014,102.15,1274254570.0
2006-12-19 15:15:00,102.155,102.16,102.085,102.095,1120414114.0
2006-12-19 15:30:00,102.098,102.2,102.07,102.17,1230952930.0
2006-12-19 15:45:00,102.175,102.295,102.155,102.185,1369580285.0
2006-12-19 16:00:00,102.175,102.205,102.07,102.125,1267508328.0
2006-12-19 16:15:00,102.12,102.181,102.08,102.143,1071481684.0
2006-12-19 16:30:00,102.13,102.185,102.035,102.045,1145259004.0
2006-12-19 16:45:00,102.065,102.097,102.025,102.08,1150924081.0
2006-12-19 17:00:00,102.088,102.262,102.075,102.23,1200543637.0
2006-12-19 17:15:00,102.225,102.265,102.105,102.115,1233299124.0
2006-12-19 17:30:00,102.125,102.2,102.118,102.135,1038005775.0
2006-12-19 17:45:00,102.125,102.178,102.07,102.175,1259023352.0
2006-12-19 18:00:00,102.16,102.195,102.113,102.12,1067546041.0
2006-12-19 18:15:00,102.14,102.14,102.035,102.105,1311816066.0
2006-12-19 18:30:00,102.102,102.14,102.065,102.085,1217486479.0
2006-12-19 18:45:00,102.082,102.103,101.948,102.0,1520519485.0
2006-12-19 19:00:00,101.985,102.095,101.972,102.045,1200723850.0
2006-12-19 19:15:00,102.048,102.19,101.994,102.175,1231256681.0
2006-12-19 19:30:00,102.185,102.195,102.1,102.165,1074489220.0
2006-12-19 19:45:00,102.162,102.171,102.044,102.09,1335075212.0
2006-12-19 20:00:00,102.088,102.101,102.015,102.075,1020730375.0
2006-12-19 20:15:00,102.085,102.143,102.03,102.125,1094621206.0
2006-12-19 20:30:00,102.123,102.268,102.088,102.24,834219453.0
2006-12-19 20:45:00,102.24,102.405,102.198,102.385,1217350468.0
2006-12-19 21:00:00,102.4,102.4,102.315,102.345,1146543781.0
2006-12-19 21:15:00,102.33,102.395,102.294,102.367,1090424178.0
2006-12-19 21:30:00,102.365,102.41,102.295,102.315,1226020880.0
2006-12-19 21:45:00,102.315,102.365,102.275,102.29,1165100443.0
2006-12-19 22:00:00,102.32,102.375,102.285,102.375,929745771.0
2006-12-19 22:15:00,102.365,102.39,102.315,102.375,989423515.0
2006-12-19 22:30:00,102.38,102.39,102.303,102.382,881484458.0
2006-12-19 22:45:00,102.38,102.427,102.335,102.395,1148420153.0
2006-12-19 23:00:00,102.405,102.445,102.363,102.41,1113407769.0
2006-12-19 23:15:00,102.41,102.493,102.403,102.465,1003038321.0
2006-12-19 23:30:00,102.475,102.494,102.39,102.49,1066707142.0
2006-12-19 23:45:00,102.495,102.5,102.412,102.415,1431104686.0
2006-12-20 00:00:00,102.42,102.42,102.31,102.365,211918423.0
2006-12-20 00:15:00,102.36,102.45,102.32,102.44,1017191290.0
2006-12-20 00:30:00,102.44,102.455,102.374,102.385,1035505277.0
2006-12-20 00:45:00,102.378,102.45,102.36,102.415,934662963.0
2006-12-20 01:00:00,102.435,102.445,102.385,102.405,949229699.0
2006-12-20 01:15:00,102.42,102.42,102.324,102.36,896958222.0
2006-12-20 01:30:00,102.365,102.49,102.314,102.472,1169040253.0
2006-12-20 01:45:00,102.465,102.473,102.41,102.44,1076641352.0
2006-12-20 02:00:00,102.44,102.458,102.385,102.415,1074662990.0
2006-12-20 02:15:00,102.422,102.475,102.405,102.46,1078835783.0
2006-12-20 02:30:00,102.45,102.53,102.403,102.51,941283858.0
2006-12-20 02:45:00,102.525,102.665,102.507,102.605,936923997.0
2006-12-20 03:00:00,102.605,102.62,102.54,102.595,873869185.0
2006-12-20 03:15:00,102.58,102.585,102.486,102.525,1030059859.0
2006-12-20 03:30:00,102.52,102.555,102.485,102.53,985849084.0
2006-12-20 03:45:00,102.535,102.6,102.472,102.59,1305985727.0
2006-12-20 04:00:00,102.585,102.605,102.53,102.59,1434790480.0
2006-12-20 04:15:00,102.59,102.649,102.566,102.64,1092098110.0
2006-12-20 04:30:00,102.63,102.649,102.56,102.57,992422515.0
2006-12-20 04:45:00,102.57,102.605,102.425,102.445,1061679422.0
2006-12-20 05:00:00,102.45,102.495,102.438,102.465,1153129170.0
2006-12-20 05:15:00,102.467,102.481,102.381,102.42,876682602.0
2006-12-20 05:30:00,102.42,102.463,102.362,102.415,1008477520.0
2006-12-20 05:45:00,102.425,102.441,102.38,102.42,841704780.0
2006-12-20 06:00:00,102.42,102.45,102.403,102.415,1041730857.0
2006-12-20 06:15:00,102.415,102.489,102.405,102.47,1149132911.0
2006-12-20 06:30:00,102.472,102.51,102.42,102.485,1114229681.0
2006-12-20 06:45:00,102.495,102.509,102.415,102.45,1145445222.0
2006-12-20 07:00:00,102.45,102.47,102.389,102.46,1202624479.0
2006-12-20 07:15:00,102.46,102.508,102.435,102.488,850011611.0
2006-12-20 07:30:00,102.49,102.515,102.417,102.48,1105683356.0
2006-12-20 07:45:00,102.465,102.51,102.44,102.488,1093710283.0
2006-12-20 08:00:00,102.495,102.51,102.41,102.462,1302228037.0
2006-12-20 08:15:00,102.465,102.515,102.438,102.44,1109304590.0
2006-12-20 08:30:00,102.44,102.465,102.371,102.418,1235564492.0
2006-12-20 08:45:00,102.415,102.475,102.365,102.42,1112772307.0
2006-12-20 09:00:00,102.435,102.468,102.398,102.457,1525619738.0
2006-12-20 09:15:00,102.46,102.495,102.423,102.467,1174144266.0
2006-12-20 09:30:00,102.47,102.505,102.389,102.485,1308140709.0
2006-12-20 09:45:00,102.475,102.515,102.45,102.475,1054107429.0
2006-12-20 10:00:00,102.48,102.525,102.425,102.455,1242597087.0
2006-12-20 10:15:00,102.465,102.475,102.315,102.335,1048324794.0
2006-12-20 10:30:00,102.325,102.435,102.32,102.355,1236929846.0
2006-12-20 10:45:00,102.35,102.408,102.31,102.338,1135646576.0
2006-12-20 11:00:00,102.33,102.345,102.288,102.33,1151225114.0
2006-12-20 11:15:00,102.315,102.435,102.31,102.395,1142664057.0
2006-12-20 11:30:00,102.408,102.5,102.384,102.44,1043503268.0
2006-12-20 11:45:00,102.445,102.745,102.415,102.67,1261138629.0
2006-12-20 12:00:00,102.68,102.74,102.593,102.605,1343924013.0
2006-12-20 12:15:00,102.61,102.638,102.475,102.595,1378612814.0
2006-12-20 12:30:00,102.595,102.615,102.505,102.52,1106436061.0
2006-12-20 12:45:00,102.505,102.54,102.385,102.415,1293493685.0
2006-12-20 13:00:00,102.42,102.425,102.325,102.4,1332328396.0
2006-12-20 13:15:00,102.397,102.453,102.335,102.45,1203433539.0
2006-12-20 13:30:00,102.44,102.491,102.42,102.485,1455949230.0
2006-12-20 13:45:00,102.49,102.54,102.455,102.53,1580852147.0
2006-12-20 14:00:00,102.525,102.59,102.485,102.555,1214995205.0
2006-12-20 14:15:00,102.552,102.74,102.52,102.73,1065552654.0
2006-12-20 14:30:00,102.73,102.82,102.7,102.805,1279768060.0
2006-12-20 14:45:00,102.815,102.892,102.793,102.813,1241996284.0
2006-12-20 15:00:00,102.82,103.035,102.78,103.01,1260459422.0
2006-12-20 15:15:00,103.02,103.06,102.965,103.005,1100135150.0
2006-12-20 15:30:00,102.965,103.215,102.94,103.083,1314366893.0
2006-12-20 15:45:00,103.135,103.16,103.045,103.08,1541966987.0
2006-12-20 16:00:00,103.08,103.142,102.995,103.125,1150002791.0
2006-12-20 16:15:00,103.12,103.18,103.08,103.168,1170558064.0
2006-12-20 16:30:00,103.115,103.16,103.003,103.125,1191362563.0
2006-12-20 16:45:00,103.13,103.185,103.0,103.13,1139680868.0
2006-12-20 17:00:00,103.13,103.33,103.11,103.265,1193847946.0
2006-12-20 17:15:00,103.3,103.305,103.11,103.145,1216326935.0
2006-12-20 17:30:00,103.135,103.203,103.062,103.185,1823686196.0
2006-12-20 17:45:00,103.18,103.235,103.106,103.188,3322449784.0
2006-12-20 18:00:00,103.18,103.214,103.067,103.11,3074111785.0
2006-12-20 18:15:00,103.11,103.17,103.021,103.15,1753365323.0
2006-12-20 18:30:00,103.145,103.173,103.055,103.135,2270093335.0
2006-12-20 18:45:00,103.13,103.18,103.004,103.073,2516722991.0
2006-12-20 19:00:00,103.075,103.075,102.94,103.04,4092132930.0
2006-12-20 19:15:00,103.035,103.115,103.007,103.075,2202268748.0
2006-12-20 19:30:00,103.08,103.12,103.05,103.09,1595615151.0
2006-12-20 19:45:00,103.08,103.16,103.08,103.11,3377936458.0
2006-12-20 20:00:00,103.115,103.14,103.043,103.09,970539250.0
2006-12-20 20:15:00,103.09,103.1,103.025,103.075,723311778.0
2006-12-20 20:30:00,103.05,103.132,103.005,103.11,1156574466.0
2006-12-20 20:45:00,103.11,103.175,103.053,103.175,930475883.0
2006-12-20 21:00:00,103.175,103.2,103.123,103.165,976464259.0
2006-12-20 21:15:00,103.175,103.194,103.083,103.1,1207002928.0
2006-12-20 21:30:00,103.1,103.1,103.025,103.025,1013749977.0
2006-12-20 21:45:00,103.04,103.077,102.975,103.04,963633375.0
2006-12-20 22:00:00,103.035,103.07,103.005,103.05,1061440264.0
2006-12-20 22:15:00,103.055,103.083,103.008,103.042,947474402.0
2006-12-20 22:30:00,103.05,103.079,102.985,103.055,951451681.0
2006-12-20 22:45:00,103.055,103.09,103.025,103.085,1192981433.0
2006-12-20 23:00:00,103.09,103.116,103.014,103.025,1105084210.0
2006-12-20 23:15:00,103.03,103.048,102.935,102.995,1077359008.0
2006-12-20 23:30:00,102.99,103.01,102.948,102.99,1220130068.0
2006-12-20 23:45:00,102.99,103.076,102.968,103.065,1093899275.0
2006-12-21 00:00:00,103.065,103.065,102.992,103.03,850379036.0
2006-12-21 00:15:00,103.037,103.08,102.975,103.042,944200957.0
2006-12-21 00:30:00,102.995,103.065,102.995,103.025,900262087.0
2006-12-21 00:45:00,103.04,103.06,103.012,103.045,1162143228.0
2006-12-21 01:00:00,103.05,103.06,102.97,103.023,1009700338.0
2006-12-21 01:15:00,103.02,103.07,102.983,103.045,783837043.0
2006-12-21 01:30:00,103.055,103.085,103.014,103.045,1041384117.0
2006-12-21 01:45:00,103.05,103.115,103.02,103.073,1229507217.0
2006-12-21 02:00:00,103.073,103.141,103.0,103.13,1169116751.0
2006-12-21 02:15:00,103.125,103.129,103.055,103.1,991305979.0
2006-12-21 02:30:00,103.105,103.126,103.015,103.065,689779637.0
2006-12-21 02:45:00,103.07,103.13,103.035,103.13,942732620.0
2006-12-21 03:00:00,103.125,103.155,103.077,103.11,1215982929.0
2006-12-21 03:15:00,103.095,103.129,103.015,103.015,875545465.0
2006-12-21 03:30:00,103.062,103.068,102.991,103.067,937280860.0
2006-12-21 03:45:00,103.06,103.074,103.012,103.06,799109629.0
2006-12-21 04:00:00,103.055,103.08,103.012,103.035,983854039.0
2006-12-21 04:15:00,103.035,103.065,103.008,103.055,1124670479.0
2006-12-21 04:30:00,103.06,103.11,103.04,103.09,873355511.0
2006-12-21 04:45:00,103.095,103.112,102.998,103.04,1096336527.0
2006-12-21 05:00:00,103.035,103.066,102.994,103.045,1129798566.0
2006-12-21 05:15:00,103.04,103.055,102.983,103.02,801168374.0
2006-12-21 05:30:00,103.012,103.055,102.986,103.04,929982182.0
2006-12-21 05:45:00,103.035,103.065,102.995,103.045,934800679.0
2006-12-21 06:00:00,103.05,103.094,103.0,103.06,943990471.0
2006-12-21 06:15:00,103.058,103.086,103.05,103.07,959567743.0
2006-12-21 06:30:00,103.07,103.08,103.009,103.065,1160242595.0
2006-12-21 06:45:00,103.045,103.075,102.998,103.04,998150389.0
2006-12-21 07:00:00,103.04,103.07,103.025,103.035,611347786.0
2006-12-21 07:15:00,103.035,103.055,102.993,103.003,983769060.0
2006-12-21 07:30:00,103.02,103.055,102.988,103.0,521829638.0
2006-12-21 07:45:00,103.0,103.04,102.98,103.015,979315757.0
2006-12-21 08:00:00,103.01,103.1,102.995,103.04,3239235599.0
2006-12-21 08:15:00,103.05,103.06,102.96,103.04,1637702636.0
2006-12-21 08:30:00,103.045,103.045,102.965,103.015,2133502100.0
2006-12-21 08:45:00,103.02,103.159,103.01,103.075,4100752573.0
2006-12-21 09:00:00,103.085,103.085,102.932,102.95,2498321353.0
2006-12-21 09:15:00,102.955,103.073,102.927,103.055,2283869328.0
2006-12-21 09:30:00,103.06,103.185,103.031,103.15,1727804981.0
2006-12-21 09:45:00,103.15,103.16,103.008,103.07,3199648112.0
2006-12-21 10:00:00,103.083,103.158,103.053,103.14,3331401444.0
2006-12-21 10:15:00,103.145,103.145,103.043,103.075,1833668287.0
2006-12-21 10:30:00,103.095,103.12,102.992,103.06,1179275059.0
2006-12-21 10:45:00,103.055,103.23,103.025,103.215,1143580501.0
2006-12-21 11:00:00,103.205,103.22,103.07,103.08,1068259405.0
2006-12-21 11:15:00,103.075,103.104,102.895,102.895,1092432425.0
2006-12-21 11:30:00,102.938,102.997,102.775,102.83,1176641797.0
2006-12-21 11:45:00,102.835,102.915,102.715,102.75,1164813179.0
2006-12-21 12:00:00,102.74,102.74,102.605,102.695,1550520763.0
2006-12-21 12:15:00,102.693,102.745,102.59,102.735,1316401205.0
2006-12-21 12:30:00,102.73,102.83,102.67,102.785,1103078744.0
2006-12-21 12:45:00,102.8,102.885,102.77,102.82,1271550746.0
2006-12-21 13:00:00,102.813,102.926,102.813,102.915,1202488825.0
2006-12-21 13:15:00,102.895,102.92,102.773,102.9,1267604273.0
2006-12-21 13:30:00,102.9,102.945,102.85,102.872,1102903083.0
2006-12-21 13:45:00,102.885,102.92,102.83,102.905,1301337000.0
2006-12-21 14:00:00,102.91,102.91,102.778,102.815,1590477725.0
2006-12-21 14:15:00,102.81,102.835,102.702,102.76,1400992665.0
2006-12-21 14:30:00,102.77,102.783,102.712,102.737,1181626025.0
2006-12-21 14:45:00,102.74,102.83,102.68,102.81,1317299526.0
2006-12-21 15:00:00,102.805,102.9,102.749,102.84,1305947790.0
2006-12-21 15:15:00,102.845,102.92,102.77,102.77,1088559775.0
2006-12-21 15:30:00,102.77,102.77,102.56,102.575,1409381072.0
2006-12-21 15:45:00,102.56,102.6,102.49,102.55,1338851160.0
2006-12-21 16:00:00,102.54,102.617,102.48,102.59,1245653673.0
2006-12-21 16:15:00,102.575,102.62,102.517,102.583,996986049.0
2006-12-21 16:30:00,102.57,102.592,102.455,102.47,1128563900.0
2006-12-21 16:45:00,102.485,102.495,102.365,102.38,1181557437.0
2006-12-21 17:00:00,102.388,102.45,102.313,102.445,1121800149.0
2006-12-21 17:15:00,102.44,102.575,102.405,102.545,1236900780.0
2006-12-21 17:30:00,102.555,102.595,102.488,102.545,1044107024.0
2006-12-21 17:45:00,102.535,102.57,102.44,102.545,1250921207.0
2006-12-21 18:00:00,102.505,102.655,102.475,102.57,1042890590.0
2006-12-21 18:15:00,102.58,102.6,102.477,102.5,1276339712.0
2006-12-21 18:30:00,102.497,102.497,102.39,102.415,1241718885.0
2006-12-21 18:45:00,102.402,102.475,102.381,102.47,1447124979.0
2006-12-21 19:00:00,102.46,102.515,102.375,102.47,1140841067.0
2006-12-21 19:15:00,102.473,102.542,102.424,102.515,1220626368.0
2006-12-21 19:30:00,102.525,102.54,102.46,102.51,1165152264.0
2006-12-21 19:45:00,102.507,102.546,102.474,102.535,1286539654.0
2006-12-21 20:00:00,102.533,102.54,102.455,102.47,1038218910.0
2006-12-21 20:15:00,102.48,102.52,102.445,102.47,1127632463.0
2006-12-21 20:30:00,102.468,102.51,102.375,102.51,867298655.0
2006-12-21 20:45:00,102.5,102.52,102.425,102.46,1196779154.0
2006-12-21 21:00:00,102.46,102.485,102.39,102.42,1132587678.0
2006-12-21 21:15:00,102.415,102.505,102.39,102.482,1086844092.0
2006-12-21 21:30:00,102.48,102.56,102.475,102.495,1166504064.0
2006-12-21 21:45:00,102.495,102.538,102.467,102.49,1126659138.0
2006-12-21 22:00:00,102.485,102.523,102.445,102.505,785264910.0
2006-12-21 22:15:00,102.495,102.518,102.435,102.495,1006703141.0
2006-12-21 22:30:00,102.495,102.51,102.405,102.442,875160065.0
2006-12-21 22:45:00,102.44,102.46,102.37,102.46,1162113001.0
2006-12-21 23:00:00,102.455,102.455,102.345,102.4,1036317596.0
2006-12-21 23:15:00,102.4,102.46,102.375,102.425,1028450114.0
2006-12-21 23:30:00,102.43,102.46,102.363,102.45,1065927067.0
2006-12-21 23:45:00,102.455,102.455,102.385,102.395,1302079476.0
2006-12-22 00:00:00,102.405,102.427,102.302,102.38,1136961049.0
2006-12-22 00:15:00,102.375,102.389,102.33,102.33,821480598.0
2006-12-22 00:30:00,102.335,102.39,102.3,102.375,955349999.0
2006-12-22 00:45:00,102.38,102.422,102.367,102.42,767503092.0
2006-12-22 01:00:00,102.42,102.445,102.402,102.405,775482865.0
2006-12-22 01:15:00,102.39,102.424,102.36,102.393,758234405.0
2006-12-22 01:30:00,102.4,102.425,102.341,102.382,1006732521.0
2006-12-22 01:45:00,102.375,102.415,102.34,102.34,930705543.0
2006-12-22 02:00:00,102.33,102.41,102.3,102.385,1237058137.0
2006-12-22 02:15:00,102.38,102.466,102.336,102.45,1073987081.0
2006-12-22 02:30:00,102.445,102.46,102.37,102.445,939450604.0
2006-12-22 02:45:00,102.445,102.458,102.402,102.44,1003733123.0
2006-12-22 03:00:00,102.445,102.48,102.42,102.44,1045155804.0
2006-12-22 03:15:00,102.442,102.488,102.392,102.435,885720163.0
2006-12-22 03:30:00,102.435,102.453,102.358,102.405,960177510.0
2006-12-22 03:45:00,102.415,102.44,102.382,102.43,693372472.0
2006-12-22 04:00:00,102.43,102.452,102.388,102.405,1119128597.0
2006-12-22 04:15:00,102.405,102.443,102.38,102.39,1089910779.0
2006-12-22 04:30:00,102.392,102.405,102.33,102.375,1099905615.0
2006-12-22 04:45:00,102.368,102.402,102.36,102.38,1033873655.0
2006-12-22 05:00:00,102.38,102.468,102.365,102.4,1194286032.0
2006-12-22 05:15:00,102.385,102.42,102.365,102.398,801759733.0
2006-12-22 05:30:00,102.41,102.41,102.324,102.39,1097695884.0
2006-12-22 05:45:00,102.38,102.4,102.335,102.383,1026579163.0
2006-12-22 06:00:00,102.385,102.407,102.33,102.397,1306118791.0
2006-12-22 06:15:00,102.4,102.424,102.345,102.355,1164235020.0
2006-12-22 06:30:00,102.345,102.39,102.315,102.383,1236873293.0
2006-12-22 06:45:00,102.37,102.403,102.326,102.385,1100024259.0
2006-12-22 07:00:00,102.395,102.418,102.358,102.382,1439649625.0
2006-12-22 07:15:00,102.385,102.435,102.378,102.407,1216813739.0
2006-12-22 07:30:00,102.41,102.42,102.348,102.41,1179195875.0
2006-12-22 07:45:00,102.4,102.463,102.363,102.405,1021104420.0
2006-12-22 08:00:00,102.415,102.44,102.345,102.395,1235240907.0
2006-12-22 08:15:00,102.405,102.435,102.355,102.435,1020153686.0
2006-12-22 08:30:00,102.425,102.49,102.395,102.47,1114037831.0
2006-12-22 08:45:00,102.475,102.518,102.45,102.498,1131321718.0
2006-12-22 09:00:00,102.49,102.545,102.448,102.525,1195658204.0
2006-12-22 09:15:00,102.51,102.565,102.502,102.51,1048371210.0
2006-12-22 09:30:00,102.523,102.56,102.46,102.56,987399307.0
2006-12-22 09:45:00,102.58,102.605,102.505,102.52,1280509675.0
2006-12-22 10:00:00,102.53,102.545,102.47,102.505,1360662417.0
2006-12-22 10:15:00,102.505,102.538,102.472,102.52,1349839716.0
2006-12-22 10:30:00,102.52,102.55,102.475,102.525,1096076613.0
2006-12-22 10:45:00,102.52,102.571,102.465,102.52,1286909504.0
2006-12-22 11:00:00,102.525,102.55,102.445,102.53,1310680923.0
2006-12-22 11:15:00,102.547,102.547,102.38,102.43,1177304779.0
2006-12-22 11:30:00,102.42,102.525,102.4,102.505,1320705163.0
2006-12-22 11:45:00,102.51,102.53,102.428,102.47,1554472931.0
2006-12-22 12:00:00,102.465,102.526,102.45,102.51,1271008081.0
2006-12-22 12:15:00,102.522,102.61,102.502,102.56,1089701729.0
2006-12-22 12:30:00,102.56,102.614,102.555,102.605,1273775829.0
2006-12-22 12:45:00,102.615,102.745,102.595,102.658,1170638611.0
2006-12-22 13:00:00,102.665,102.7,102.587,102.615,1242445550.0
2006-12-22 13:15:00,102.62,102.635,102.522,102.55,1088724791.0
2006-12-22 13:30:00,102.555,102.643,102.515,102.608,1317355436.0
2006-12-22 13:45:00,102.61,102.641,102.565,102.6,1466504198.0
2006-12-22 14:00:00,102.6,102.607,102.39,102.425,1168480988.0
2006-12-22 14:15:00,102.42,102.495,102.358,102.448,1090520763.0
2006-12-22 14:30:00,102.405,102.5,102.405,102.475,1048530044.0
2006-12-22 14:45:00,102.48,102.505,102.42,102.44,1055692613.0
2006-12-22 15:00:00,102.44,102.51,102.417,102.505,1109367690.0
2006-12-22 15:15:00,102.51,102.6,102.435,102.475,1152854562.0
2006-12-22 15:30:00,102.473,102.547,102.305,102.385,1732467594.0
2006-12-22 15:45:00,102.38,102.395,102.281,102.353,3172189727.0
2006-12-22 16:00:00,102.34,102.471,102.289,102.405,3233701531.0
2006-12-22 16:15:00,102.405,102.527,102.387,102.515,1739095327.0
2006-12-22 16:30:00,102.515,102.543,102.463,102.515,2342976751.0
2006-12-22 16:45:00,102.51,102.557,102.462,102.465,2414004838.0
2006-12-22 17:00:00,102.51,102.72,102.51,102.685,3916544047.0
2006-12-22 17:15:00,102.68,102.74,102.59,102.615,2732986165.0
2006-12-22 17:30:00,102.605,102.63,102.527,102.58,1582609526.0
2006-12-22 17:45:00,102.57,102.632,102.545,102.57,3283135711.0
2006-12-22 18:00:00,102.58,102.628,102.545,102.605,951079685.0
2006-12-22 18:15:00,102.6,102.62,102.525,102.55,813645075.0
2006-12-22 18:30:00,102.535,102.625,102.525,102.605,953576826.0
2006-12-22 18:45:00,102.603,102.706,102.59,102.665,891907857.0
2006-12-22 19:00:00,102.67,102.725,102.618,102.62,914790167.0
2006-12-22 19:15:00,102.63,102.645,102.543,102.635,1136227625.0
2006-12-22 19:30:00,102.635,102.697,102.613,102.613,920784984.0
2006-12-22 19:45:00,102.64,102.67,102.555,102.635,900139881.0
2006-12-22 20:00:00,102.625,102.675,102.593,102.65,932436536.0
2006-12-22 20:15:00,102.655,102.677,102.548,102.577,856759610.0
2006-12-22 20:30:00,102.585,102.63,102.53,102.61,843512634.0
2006-12-22 20:45:00,102.615,102.68,102.59,102.605,1015785519.0
2006-12-22 21:00:00,102.6,102.655,102.52,102.545,871956749.0
2006-12-22 21:15:00,102.55,102.625,102.54,102.625,583083569.0
2006-12-22 21:30:00,102.62,102.62,102.522,102.545,1103197961.0
2006-12-22 21:45:00,102.545,102.605,102.52,102.605,935408105.0
2006-12-22 22:00:00,102.61,102.68,102.555,102.65,870898881.0
2006-12-22 22:15:00,102.652,102.665,102.56,102.627,839170979.0
2006-12-22 22:30:00,102.628,102.63,102.583,102.615,731660474.0
2006-12-22 22:45:00,102.64,102.675,102.623,102.67,1011085864.0
2006-12-22 23:00:00,102.66,102.67,102.545,102.545,716507849.0
2006-12-22 23:15:00,102.54,102.555,102.45,102.525,622801465.0
2006-12-22 23:30:00,102.52,102.56,102.482,102.51,749779267.0
2006-12-22 23:45:00,102.52,102.653,102.43,102.52,910464110.0
2006-12-26 10:00:00,102.515,102.63,102.515,102.555,3277872722.0
2006-12-26 10:15:00,102.565,102.62,102.565,102.575,1538335651.0
2006-12-26 10:30:00,102.58,102.625,102.566,102.625,2655470903.0
2006-12-26 10:45:00,102.625,102.662,102.607,102.645,4603243760.0
2006-12-26 11:00:00,102.65,102.673,102.577,102.615,2458200796.0
2006-12-26 11:15:00,102.62,102.66,102.582,102.645,2325976066.0
2006-12-26 11:30:00,102.65,102.665,102.573,102.615,1647050917.0
2006-12-26 11:45:00,102.615,102.652,102.57,102.615,3004449175.0
2006-12-26 12:00:00,102.63,102.664,102.558,102.635,2874368455.0
2006-12-26 12:15:00,102.64,102.653,102.567,102.645,1846752174.0
2006-12-26 12:30:00,102.645,102.675,102.58,102.64,1213727727.0
2006-12-26 12:45:00,102.635,102.659,102.615,102.63,927085081.0
2006-12-26 13:00:00,102.63,102.662,102.605,102.63,1084729851.0
2006-12-26 13:15:00,102.63,102.63,102.521,102.56,959635616.0
2006-12-26 13:30:00,102.603,102.626,102.555,102.605,1194363461.0
2006-12-26 13:45:00,102.61,102.65,102.596,102.625,1111976965.0
2006-12-26 14:00:00,102.625,102.643,102.57,102.605,1547109346.0
2006-12-26 14:15:00,102.603,102.672,102.525,102.56,1281196934.0
2006-12-26 14:30:00,102.555,102.572,102.508,102.54,1099021263.0
2006-12-26 14:45:00,102.55,102.55,102.49,102.515,939744180.0
2006-12-26 15:00:00,102.508,102.55,102.507,102.55,1053665151.0
2006-12-26 15:15:00,102.54,102.6,102.532,102.575,1278442343.0
2006-12-26 15:30:00,102.575,102.58,102.5,102.552,1063792682.0
2006-12-26 15:45:00,102.555,102.621,102.55,102.61,1290381232.0
2006-12-26 16:00:00,102.615,102.645,102.57,102.635,1530473454.0
2006-12-26 16:15:00,102.63,102.665,102.58,102.62,1412435250.0
2006-12-26 16:30:00,102.63,102.645,102.572,102.572,1247074016.0
2006-12-26 16:45:00,102.575,102.575,102.455,102.455,1255217818.0
2006-12-26 17:00:00,102.45,102.6,102.413,102.575,1276174265.0
2006-12-26 17:15:00,102.595,102.631,102.56,102.585,1082513046.0
2006-12-26 17:30:00,102.585,102.607,102.504,102.54,1385852882.0
2006-12-26 17:45:00,102.54,102.586,102.478,102.505,1400884097.0
2006-12-26 18:00:00,102.5,102.56,102.44,102.545,1205038248.0
2006-12-26 18:15:00,102.54,102.553,102.48,102.528,965314733.0
2006-12-26 18:30:00,102.515,102.54,102.455,102.5,1008649243.0
2006-12-26 18:45:00,102.515,102.535,102.46,102.5,1249078314.0
2006-12-26 19:00:00,102.515,102.64,102.487,102.605,1129256849.0
2006-12-26 19:15:00,102.6,102.635,102.557,102.62,1205555889.0
2006-12-26 19:30:00,102.63,102.657,102.587,102.64,984001554.0
2006-12-26 19:45:00,102.63,102.645,102.565,102.645,1205764551.0
2006-12-26 20:00:00,102.63,102.657,102.59,102.635,978292210.0
2006-12-26 20:15:00,102.645,102.645,102.452,102.485,1131745117.0
2006-12-26 20:30:00,102.477,102.532,102.45,102.48,1205416491.0
2006-12-26 20:45:00,102.477,102.525,102.457,102.485,1444157514.0
2006-12-26 21:00:00,102.475,102.528,102.444,102.525,1186320431.0
2006-12-26 21:15:00,102.518,102.555,102.481,102.545,1229787880.0
2006-12-26 21:30:00,102.555,102.56,102.495,102.555,1135292176.0
2006-12-26 21:45:00,102.552,102.575,102.492,102.575,1294525922.0
2006-12-26 22:00:00,102.573,102.59,102.538,102.54,1038796886.0
2006-12-26 22:15:00,102.55,102.59,102.477,102.575,1077134539.0
2006-12-26 22:30:00,102.573,102.581,102.5,102.525,891737569.0
2006-12-26 22:45:00,102.525,102.639,102.51,102.635,1212084604.0
2006-12-26 23:00:00,102.635,102.638,102.568,102.6,1085916267.0
2006-12-26 23:15:00,102.59,102.61,102.545,102.587,1099352959.0
2006-12-26 23:30:00,102.585,102.615,102.555,102.61,1100487887.0
2006-12-26 23:45:00,102.61,102.615,102.527,102.555,982145501.0
2006-12-27 00:00:00,102.55,102.55,102.49,102.52,127725215.0
2006-12-27 00:15:00,102.51,102.54,102.45,102.535,860130828.0
2006-12-27 00:30:00,102.535,102.539,102.471,102.502,903929906.0
2006-12-27 00:45:00,102.5,102.535,102.44,102.495,979070290.0
2006-12-27 01:00:00,102.49,102.53,102.46,102.495,956625954.0
2006-12-27 01:15:00,102.495,102.53,102.481,102.515,854501524.0
2006-12-27 01:30:00,102.52,102.535,102.425,102.49,1079588016.0
2006-12-27 01:45:00,102.495,102.515,102.441,102.49,1161627139.0
2006-12-27 02:00:00,102.498,102.58,102.467,102.57,1062896601.0
2006-12-27 02:15:00,102.565,102.58,102.424,102.48,997057235.0
2006-12-27 02:30:00,102.47,102.49,102.445,102.47,903217356.0
2006-12-27 02:45:00,102.47,102.49,102.365,102.43,1067831977.0
2006-12-27 03:00:00,102.435,102.441,102.37,102.42,1060064699.0
2006-12-27 03:15:00,102.427,102.439,102.35,102.4,853067541.0
2006-12-27 03:30:00,102.395,102.415,102.33,102.37,875007468.0
2006-12-27 03:45:00,102.38,102.385,102.272,102.33,845163863.0
2006-12-27 04:00:00,102.32,102.326,102.278,102.3,1007682796.0
2006-12-27 04:15:00,102.3,102.321,102.239,102.25,1118223150.0
2006-12-27 04:30:00,102.252,102.252,102.1,102.215,1072842867.0
2006-12-27 04:45:00,102.225,102.235,102.14,102.16,1013108430.0
2006-12-27 05:00:00,102.16,102.2,102.07,102.2,1245792388.0
2006-12-27 05:15:00,102.2,102.23,102.093,102.183,903586069.0
2006-12-27 05:30:00,102.185,102.23,102.115,102.21,1080341260.0
2006-12-27 05:45:00,102.2,102.23,102.085,102.193,1033756253.0
2006-12-27 06:00:00,102.195,102.225,102.13,102.217,1268702828.0
2006-12-27 06:15:00,102.22,102.225,102.1,102.155,1127914275.0
2006-12-27 06:30:00,102.155,102.18,102.056,102.148,1219693255.0
2006-12-27 06:45:00,102.16,102.171,102.08,102.14,1167827877.0
2006-12-27 07:00:00,102.15,102.185,102.103,102.132,1423918027.0
2006-12-27 07:15:00,102.135,102.19,102.105,102.172,1088108428.0
2006-12-27 07:30:00,102.17,102.206,102.096,102.19,1227894898.0
2006-12-27 07:45:00,102.18,102.24,102.07,102.18,990027706.0
2006-12-27 08:00:00,102.235,102.236,102.105,102.145,1204131048.0
2006-12-27 08:15:00,102.155,102.197,102.115,102.155,985115708.0
2006-12-27 08:30:00,102.145,102.23,102.117,102.19,1220497730.0
2006-12-27 08:45:00,102.195,102.231,102.15,102.22,1035131341.0
2006-12-27 09:00:00,102.21,102.281,102.165,102.185,1258885166.0
2006-12-27 09:15:00,102.17,102.237,102.145,102.21,1029619667.0
2006-12-27 09:30:00,102.208,102.223,102.164,102.215,943095331.0
2006-12-27 09:45:00,102.22,102.235,102.16,102.22,1175466346.0
2006-12-27 10:00:00,102.23,102.315,102.22,102.295,1425999845.0
2006-12-27 10:15:00,102.305,102.318,102.206,102.25,1318748320.0
2006-12-27 10:30:00,102.25,102.3,102.203,102.225,1072690757.0
2006-12-27 10:45:00,102.23,102.265,102.114,102.165,1299526058.0
2006-12-27 11:00:00,102.19,102.245,102.113,102.16,1386934176.0
2006-12-27 11:15:00,102.157,102.188,102.135,102.18,1250851524.0
2006-12-27 11:30:00,102.19,102.215,102.065,102.095,1427830179.0
2006-12-27 11:45:00,102.1,102.105,102.018,102.09,1521358995.0
2006-12-27 12:00:00,102.075,102.13,102.065,102.115,1242116515.0
2006-12-27 12:15:00,102.112,102.19,102.112,102.18,1158160040.0
2006-12-27 12:30:00,102.18,102.2,102.09,102.135,1231855262.0
2006-12-27 12:45:00,102.125,102.159,102.105,102.113,987224810.0
2006-12-27 13:00:00,102.12,102.18,102.085,102.14,945844841.0
2006-12-27 13:15:00,102.13,102.15,102.085,102.11,1106215031.0
2006-12-27 13:30:00,102.115,102.185,102.045,102.123,1312449424.0
2006-12-27 13:45:00,102.125,102.176,102.06,102.07,1590954736.0
2006-12-27 14:00:00,102.07,102.09,101.937,101.992,1123734942.0
2006-12-27 14:15:00,101.99,102.027,101.865,102.008,1182091930.0
2006-12-27 14:30:00,101.975,102.055,101.895,101.955,1059118791.0
2006-12-27 14:45:00,101.96,102.07,101.915,101.935,1077561572.0
2006-12-27 15:00:00,101.935,102.025,101.915,102.025,1010558328.0
2006-12-27 15:15:00,102.03,102.08,101.935,102.05,1233242785.0
2006-12-27 15:30:00,102.05,102.05,101.846,101.915,1869759073.0
2006-12-27 15:45:00,101.9,101.988,101.824,101.955,3308590595.0
2006-12-27 16:00:00,101.94,101.957,101.795,101.835,4034851763.0
2006-12-27 16:15:00,101.83,101.855,101.644,101.725,1709977428.0
2006-12-27 16:30:00,101.705,101.895,101.68,101.875,2288749327.0
2006-12-27 16:45:00,101.87,101.975,101.811,101.875,2505120242.0
2006-12-27 17:00:00,101.85,102.04,101.85,102.03,4545542750.0
2006-12-27 17:15:00,102.015,102.095,101.975,102.065,2969104073.0
2006-12-27 17:30:00,102.06,102.105,102.01,102.05,1579227254.0
2006-12-27 17:45:00,102.04,102.2,102.033,102.2,3969814803.0
2006-12-27 18:00:00,102.2,102.215,102.135,102.195,2338820374.0
2006-12-27 18:15:00,102.2,102.3,102.18,102.27,1741913474.0
2006-12-27 18:30:00,102.265,102.265,102.183,102.245,2593628434.0
2006-12-27 18:45:00,102.25,102.267,102.198,102.26,4899772621.0
2006-12-27 19:00:00,102.27,102.275,102.169,102.26,2936758304.0
2006-12-27 19:15:00,102.248,102.258,102.16,102.2,2350875588.0
2006-12-27 19:30:00,102.205,102.235,102.143,102.212,889918271.0
2006-12-27 19:45:00,102.22,102.22,102.126,102.175,1177098059.0
2006-12-27 20:00:00,102.18,102.215,102.149,102.175,1086695682.0
2006-12-27 20:15:00,102.18,102.207,102.14,102.18,828118386.0
2006-12-27 20:30:00,102.177,102.26,102.165,102.23,986438226.0
2006-12-27 20:45:00,102.23,102.27,102.205,102.27,1280387669.0
2006-12-27 21:00:00,102.263,102.27,102.215,102.225,826176920.0
2006-12-27 21:15:00,102.223,102.251,102.169,102.19,771288014.0
2006-12-27 21:30:00,102.205,102.286,102.183,102.263,863539190.0
2006-12-27 21:45:00,102.257,102.275,102.16,102.22,1129395754.0
2006-12-27 22:00:00,102.23,102.31,102.211,102.29,964933673.0
2006-12-27 22:15:00,102.29,102.305,102.23,102.255,874989662.0
2006-12-27 22:30:00,102.255,102.255,102.215,102.233,521160099.0
2006-12-27 22:45:00,102.235,102.262,102.198,102.242,953686501.0
2006-12-27 23:00:00,102.24,102.255,102.18,102.205,1005883785.0
2006-12-27 23:15:00,102.198,102.255,102.198,102.22,722624274.0
2006-12-27 23:30:00,102.22,102.256,102.157,102.24,870186926.0
2006-12-27 23:45:00,102.237,102.295,102.185,102.24,1062655126.0
2006-12-28 00:00:00,102.258,102.258,102.055,102.105,1041320996.0
2006-12-28 00:15:00,102.11,102.141,102.075,102.13,1001770727.0
2006-12-28 00:30:00,102.12,102.12,102.037,102.085,782680875.0
2006-12-28 00:45:00,102.09,102.115,102.045,102.09,827852033.0
2006-12-28 01:00:00,102.085,102.19,102.085,102.155,1073166842.0
2006-12-28 01:15:00,102.157,102.195,102.132,102.165,823309090.0
2006-12-28 01:30:00,102.165,102.23,102.149,102.215,859719255.0
2006-12-28 01:45:00,102.21,102.25,102.142,102.24,1140408293.0
2006-12-28 02:00:00,102.23,102.26,102.135,102.145,1067698250.0
2006-12-28 02:15:00,102.145,102.265,102.095,102.265,1000040706.0
2006-12-28 02:30:00,102.265,102.272,102.203,102.242,678822771.0
2006-12-28 02:45:00,102.25,102.28,102.195,102.245,1033337756.0
2006-12-28 03:00:00,102.25,102.31,102.197,102.25,881086428.0
2006-12-28 03:15:00,102.245,102.276,102.2,102.215,786331391.0
2006-12-28 03:30:00,102.215,102.27,102.174,102.235,942240708.0
2006-12-28 03:45:00,102.235,102.307,102.21,102.288,964469951.0
2006-12-28 04:00:00,102.29,102.33,102.261,102.315,911710701.0
2006-12-28 04:15:00,102.32,102.32,102.237,102.305,832464146.0
2006-12-28 04:30:00,102.305,102.318,102.26,102.283,802488715.0
2006-12-28 04:45:00,102.29,102.311,102.259,102.28,750061311.0
2006-12-28 05:00:00,102.282,102.31,102.23,102.28,926531800.0
2006-12-28 05:15:00,102.278,102.3,102.222,102.29,837179852.0
2006-12-28 05:30:00,102.285,102.295,102.262,102.27,916901000.0
2006-12-28 05:45:00,102.27,102.286,102.218,102.27,847223424.0
2006-12-28 06:00:00,102.26,102.265,102.163,102.217,1052951451.0
2006-12-28 06:15:00,102.217,102.24,102.173,102.225,883629712.0
2006-12-28 06:30:00,102.21,102.255,102.193,102.223,703045739.0
2006-12-28 06:45:00,102.225,102.253,102.205,102.233,647086817.0
2006-12-28 07:00:00,102.24,102.24,102.155,102.18,1139849013.0
2006-12-28 07:15:00,102.18,102.19,102.151,102.167,971259309.0
2006-12-28 07:30:00,102.17,102.2,102.142,102.2,832354256.0
2006-12-28 07:45:00,102.195,102.208,102.155,102.18,1055451670.0
2006-12-28 08:00:00,102.185,102.225,102.137,102.21,1166686558.0
2006-12-28 08:15:00,102.202,102.248,102.139,102.185,1163118091.0
2006-12-28 08:30:00,102.18,102.212,102.13,102.188,2339260110.0
2006-12-28 08:45:00,102.2,102.268,102.153,102.2,2890054424.0
2006-12-28 09:00:00,102.19,102.272,102.173,102.27,4950602035.0
2006-12-28 09:15:00,102.265,102.29,102.218,102.265,2623873576.0
2006-12-28 09:30:00,102.27,102.282,102.205,102.23,1737601431.0
2006-12-28 09:45:00,102.225,102.255,102.185,102.25,2361665910.0
2006-12-28 10:00:00,102.25,102.28,102.198,102.24,4017068428.0
2006-12-28 10:15:00,102.24,102.27,102.192,102.26,1545149332.0
2006-12-28 10:30:00,102.265,102.32,102.24,102.265,3024795878.0
2006-12-28 10:45:00,102.28,102.33,102.251,102.29,4585073437.0
2006-12-28 11:00:00,102.29,102.345,102.215,102.33,2560775363.0
2006-12-28 11:15:00,102.335,102.375,102.276,102.325,2288420581.0
2006-12-28 11:30:00,102.32,102.37,102.276,102.31,1681730361.0
2006-12-28 11:45:00,102.31,102.387,102.273,102.37,4003220379.0
2006-12-28 12:00:00,102.385,102.439,102.33,102.41,3309005235.0
2006-12-28 12:15:00,102.415,102.45,102.355,102.435,1842768232.0
2006-12-28 12:30:00,102.435,102.44,102.34,102.4,1104219953.0
2006-12-28 12:45:00,102.395,102.418,102.335,102.395,844833098.0
2006-12-28 13:00:00,102.385,102.41,102.305,102.36,1056821331.0
2006-12-28 13:15:00,102.355,102.435,102.33,102.417,876267607.0
2006-12-28 13:30:00,102.428,102.431,102.361,102.39,1162848881.0
2006-12-28 13:45:00,102.387,102.51,102.34,102.5,1222278691.0
2006-12-28 14:00:00,102.52,102.54,102.43,102.455,1578493913.0
2006-12-28 14:15:00,102.463,102.5,102.397,102.425,1335349754.0
2006-12-28 14:30:00,102.42,102.56,102.38,102.51,1120405064.0
2006-12-28 14:45:00,102.53,102.62,102.45,102.485,1207344196.0
2006-12-28 15:00:00,102.483,102.578,102.465,102.55,1150042123.0
2006-12-28 15:15:00,102.54,102.6,102.465,102.52,1210294851.0
2006-12-28 15:30:00,102.51,102.545,102.379,102.432,1135744958.0
2006-12-28 15:45:00,102.435,102.465,102.292,102.37,1240398076.0
2006-12-28 16:00:00,102.37,102.42,102.313,102.35,1532473426.0
2006-12-28 16:15:00,102.345,102.39,102.28,102.32,1368977938.0
2006-12-28 16:30:00,102.35,102.353,102.26,102.267,1273314588.0
2006-12-28 16:45:00,102.3,102.302,102.193,102.26,1373369510.0
2006-12-28 17:00:00,102.315,102.49,102.285,102.45,1461854975.0
2006-12-28 17:15:00,102.455,102.595,102.44,102.545,1074218804.0
2006-12-28 17:30:00,102.545,102.602,102.519,102.555,1314803502.0
2006-12-28 17:45:00,102.555,102.64,102.53,102.53,1430073907.0
2006-12-28 18:00:00,102.54,102.622,102.505,102.62,1172469492.0
2006-12-28 18:15:00,102.605,102.635,102.53,102.583,980096005.0
2006-12-28 18:30:00,102.57,102.62,102.545,102.57,999273942.0
2006-12-28 18:45:00,102.585,102.595,102.473,102.53,1279770672.0
2006-12-28 19:00:00,102.54,102.543,102.465,102.485,1107496262.0
2006-12-28 19:15:00,102.48,102.513,102.425,102.445,1246398352.0
2006-12-28 19:30:00,102.455,102.455,102.337,102.375,972083074.0
2006-12-28 19:45:00,102.375,102.45,102.33,102.425,1102907051.0
2006-12-28 20:00:00,102.41,102.438,102.367,102.38,990600335.0
2006-12-28 20:15:00,102.39,102.43,102.361,102.4,1373696602.0
2006-12-28 20:30:00,102.397,102.445,102.394,102.435,1114759325.0
2006-12-28 20:45:00,102.432,102.45,102.36,102.41,1389155329.0
2006-12-28 21:00:00,102.4,102.442,102.366,102.41,1179812100.0
2006-12-28 21:15:00,102.413,102.43,102.363,102.395,1223521757.0
2006-12-28 21:30:00,102.405,102.46,102.341,102.46,1079502348.0
2006-12-28 21:45:00,102.447,102.455,102.355,102.455,1288151008.0
2006-12-28 22:00:00,102.453,102.495,102.433,102.47,943786266.0
2006-12-28 22:15:00,102.48,102.522,102.42,102.445,1142795525.0
2006-12-28 22:30:00,102.443,102.51,102.443,102.495,880335161.0
2006-12-28 22:45:00,102.495,102.51,102.45,102.458,1246543561.0
2006-12-28 23:00:00,102.46,102.483,102.428,102.46,1032236587.0
2006-12-28 23:15:00,102.45,102.525,102.43,102.477,1025830832.0
2006-12-28 23:30:00,102.475,102.515,102.45,102.475,1126705098.0
2006-12-28 23:45:00,102.475,102.487,102.407,102.45,976022863.0
2006-12-29 00:15:00,102.445,102.505,102.435,102.465,762904598.0
2006-12-29 00:30:00,102.465,102.49,102.376,102.417,696844299.0
2006-12-29 00:45:00,102.415,102.49,102.39,102.475,1083318636.0
2006-12-29 01:00:00,102.47,102.487,102.42,102.44,693036100.0
2006-12-29 01:15:00,102.44,102.48,102.415,102.455,847855412.0
2006-12-29 01:30:00,102.465,102.485,102.42,102.445,882328120.0
2006-12-29 01:45:00,102.44,102.471,102.43,102.453,763143299.0
2006-12-29 02:00:00,102.45,102.485,102.42,102.43,1054132156.0
2006-12-29 02:15:00,102.43,102.473,102.425,102.445,1131877583.0
2006-12-29 02:30:00,102.447,102.47,102.405,102.455,1027656171.0
2006-12-29 02:45:00,102.465,102.495,102.43,102.495,1004713832.0
2006-12-29 03:00:00,102.483,102.5,102.424,102.49,1229812358.0
2006-12-29 03:15:00,102.49,102.535,102.455,102.518,769999481.0
2006-12-29 03:30:00,102.53,102.565,102.48,102.54,1106968560.0
2006-12-29 03:45:00,102.53,102.572,102.48,102.558,905696533.0
2006-12-29 04:00:00,102.56,102.57,102.486,102.537,1265397417.0
2006-12-29 04:15:00,102.54,102.563,102.485,102.55,1183348931.0
2006-12-29 04:30:00,102.54,102.555,102.476,102.528,1250886958.0
2006-12-29 04:45:00,102.525,102.563,102.488,102.525,1096299827.0
2006-12-29 05:00:00,102.535,102.56,102.495,102.547,1382784307.0
2006-12-29 05:15:00,102.545,102.548,102.49,102.512,1198616610.0
2006-12-29 05:30:00,102.515,102.552,102.487,102.52,1559230518.0
2006-12-29 05:45:00,102.495,102.54,102.481,102.52,957385023.0
2006-12-29 06:00:00,102.535,102.535,102.455,102.495,1153035161.0
2006-12-29 06:15:00,102.49,102.52,102.432,102.47,989917963.0
2006-12-29 06:30:00,102.46,102.497,102.457,102.47,1181094156.0
2006-12-29 06:45:00,102.475,102.495,102.455,102.463,1105317909.0
2006-12-29 07:00:00,102.455,102.466,102.43,102.445,1185153156.0
2006-12-29 07:15:00,102.43,102.475,102.417,102.445,973011597.0
2006-12-29 07:30:00,102.458,102.487,102.328,102.365,965006538.0
2006-12-29 07:45:00,102.37,102.4,102.282,102.345,1183176957.0
2006-12-29 08:00:00,102.365,102.425,102.31,102.425,1428126356.0
2006-12-29 08:15:00,102.415,102.46,102.375,102.39,1199070465.0
2006-12-29 08:30:00,102.385,102.446,102.385,102.425,1072582083.0
2006-12-29 08:45:00,102.42,102.426,102.315,102.35,1463938701.0
2006-12-29 09:00:00,102.36,102.39,102.293,102.33,1378744585.0
2006-12-29 09:15:00,102.327,102.385,102.315,102.355,1290067706.0
2006-12-29 09:30:00,102.345,102.43,102.34,102.41,1331517673.0
2006-12-29 09:45:00,102.41,102.46,102.365,102.45,1515721788.0
2006-12-29 10:00:00,102.45,102.472,102.385,102.435,1229548495.0
2006-12-29 10:15:00,102.422,102.46,102.367,102.395,1147320419.0
2006-12-29 10:30:00,102.4,102.442,102.374,102.4,1203920450.0
2006-12-29 10:45:00,102.41,102.465,102.369,102.418,1147414090.0
2006-12-29 11:00:00,102.425,102.524,102.425,102.495,1209801914.0
2006-12-29 11:15:00,102.485,102.51,102.443,102.45,1148845226.0
2006-12-29 11:30:00,102.45,102.487,102.377,102.478,1344008023.0
2006-12-29 11:45:00,102.48,102.54,102.441,102.47,1557454219.0
2006-12-29 12:00:00,102.47,102.485,102.378,102.452,1209565733.0
2006-12-29 12:15:00,102.47,102.487,102.371,102.407,1063328801.0
2006-12-29 12:30:00,102.405,102.46,102.382,102.46,533332008.0
2006-12-29 12:45:00,102.465,102.58,102.425,102.57,1072614598.0
2006-12-29 13:00:00,102.56,102.592,102.503,102.565,1311254433.0
2006-12-29 13:15:00,102.57,102.57,102.431,102.47,1095791268.0
2006-12-29 13:30:00,102.475,102.475,102.276,102.35,1804871464.0
2006-12-29 13:45:00,102.325,102.38,102.271,102.355,3188631940.0
2006-12-29 14:00:00,102.345,102.44,102.299,102.385,4186512412.0
2006-12-29 14:15:00,102.39,102.57,102.39,102.54,1720037433.0
2006-12-29 14:30:00,102.535,102.59,102.498,102.555,2317815538.0
2006-12-29 14:45:00,102.55,102.705,102.515,102.645,2558252590.0
2006-12-29 15:00:00,102.64,102.655,102.537,102.62,4691985980.0
2006-12-29 15:15:00,102.61,102.65,102.545,102.645,3041264045.0
2006-12-29 15:30:00,102.64,102.667,102.577,102.615,1563537468.0
2006-12-29 15:45:00,102.605,102.641,102.51,102.525,3895150773.0
2006-12-29 16:00:00,102.525,102.6,102.476,102.555,2367761109.0
2006-12-29 16:15:00,102.555,102.57,102.442,102.495,1987938150.0
2006-12-29 16:30:00,102.485,102.51,102.396,102.4,2843228928.0
2006-12-29 16:45:00,102.415,102.445,102.332,102.4,5033240978.0
2006-12-29 17:00:00,102.405,102.425,102.22,102.33,2813746272.0
2006-12-29 17:15:00,102.318,102.37,102.132,102.18,2338626099.0
2006-12-29 17:30:00,102.19,102.275,102.162,102.212,1173754583.0
2006-12-29 17:45:00,102.22,102.37,102.106,102.37,1224546012.0
2006-12-29 18:00:00,102.365,102.395,102.215,102.265,1156419498.0
2006-12-29 18:15:00,102.265,102.285,102.14,102.185,794102383.0
2006-12-29 18:30:00,102.182,102.265,102.138,102.245,983404859.0
2006-12-29 18:45:00,102.245,102.285,102.07,102.095,1111947372.0
2006-12-29 19:00:00,102.088,102.17,102.063,102.15,964877391.0
2006-12-29 19:15:00,102.138,102.155,102.032,102.035,845698915.0
2006-12-29 19:30:00,102.05,102.137,101.943,102.115,955744393.0
2006-12-29 19:45:00,102.107,102.207,102.085,102.125,906287179.0
2006-12-29 20:00:00,102.145,102.27,102.135,102.215,882907301.0
2006-12-29 20:15:00,102.215,102.239,102.185,102.21,906234094.0
2006-12-29 20:30:00,102.205,102.22,102.157,102.183,812633379.0
2006-12-29 20:45:00,102.185,102.195,102.078,102.137,917286708.0
2006-12-29 21:00:00,102.135,102.145,102.075,102.115,852231831.0
2006-12-29 21:15:00,102.113,102.14,102.07,102.09,694903582.0
2006-12-29 21:30:00,102.09,102.145,102.078,102.078,593826372.0
2006-12-29 21:45:00,102.125,102.165,102.104,102.16,805408566.0
2006-12-29 22:00:00,102.158,102.158,102.095,102.1,752887064.0
2006-12-29 22:15:00,102.105,102.112,101.93,102.01,782752504.0
2006-12-29 22:30:00,102.0,102.04,101.99,102.03,624262746.0
2006-12-29 22:45:00,102.035,102.045,101.975,102.0,736231528.0
2006-12-29 23:00:00,101.995,102.12,101.995,102.105,963237596.0
2006-12-29 23:15:00,102.107,102.148,102.078,102.088,380782521.0
2007-01-02 09:45:00,102.085,102.085,101.915,101.95,509957843.0
2007-01-02 10:00:00,101.955,101.965,101.81,101.83,1224538499.0
2007-01-02 10:15:00,101.822,101.865,101.788,101.805,1190763088.0
2007-01-02 10:30:00,101.8,101.91,101.777,101.848,2361201998.0
2007-01-02 10:45:00,101.86,101.94,101.828,101.86,2842864418.0
2007-01-02 11:00:00,101.85,101.882,101.795,101.795,4975545309.0
2007-01-02 11:15:00,101.79,102.008,101.79,101.965,2808275797.0
2007-01-02 11:30:00,101.98,102.13,101.92,102.025,1947947661.0
2007-01-02 11:45:00,102.025,102.06,101.915,101.95,2346059327.0
2007-01-02 12:00:00,101.95,101.959,101.85,101.9,3903317744.0
2007-01-02 12:15:00,101.91,101.945,101.859,101.91,1551704597.0
2007-01-02 12:30:00,101.915,101.915,101.75,101.855,3091800234.0
2007-01-02 12:45:00,101.85,102.033,101.838,102.0,4634730974.0
2007-01-02 13:00:00,102.005,102.08,101.947,102.05,2609269678.0
2007-01-02 13:15:00,102.055,102.138,102.007,102.135,2351754446.0
2007-01-02 13:30:00,102.14,102.15,102.05,102.11,1730192872.0
2007-01-02 13:45:00,102.11,102.145,102.063,102.12,4177058879.0
2007-01-02 14:00:00,102.135,102.145,101.983,102.04,3246038227.0
2007-01-02 14:15:00,102.045,102.145,102.001,102.115,1822062424.0
2007-01-02 14:30:00,102.15,102.167,102.097,102.16,1271246675.0
2007-01-02 14:45:00,102.145,102.168,102.005,102.065,1319610202.0
2007-01-02 15:00:00,102.065,102.15,102.025,102.05,1062889926.0
2007-01-02 15:15:00,102.045,102.085,101.93,102.0,1225951914.0
2007-01-02 15:30:00,102.015,102.055,101.82,101.82,1252701641.0
2007-01-02 15:45:00,101.812,101.925,101.795,101.9,1309375548.0
2007-01-02 16:00:00,101.9,101.955,101.843,101.875,1528025400.0
2007-01-02 16:15:00,101.873,102.055,101.805,102.055,1365176466.0
2007-01-02 16:30:00,102.05,102.06,101.94,101.94,1162865603.0
2007-01-02 16:45:00,101.95,101.997,101.915,101.96,1229656244.0
2007-01-02 17:00:00,101.953,102.07,101.945,102.03,1122580641.0
2007-01-02 17:15:00,102.025,102.08,101.955,101.97,1192272909.0
2007-01-02 17:30:00,101.97,102.02,101.888,101.932,1175069152.0
2007-01-02 17:45:00,101.935,101.95,101.89,101.925,1238121360.0
2007-01-02 18:00:00,101.93,101.94,101.805,101.82,1499563068.0
2007-01-02 18:15:00,101.815,101.898,101.805,101.89,1327437505.0
2007-01-02 18:30:00,101.9,101.945,101.864,101.927,1316949581.0
2007-01-02 18:45:00,101.93,102.01,101.88,102.01,1344427246.0
2007-01-02 19:00:00,102.005,102.008,101.915,101.93,1442007949.0
2007-01-02 19:15:00,101.935,101.965,101.927,101.93,1073263659.0
2007-01-02 19:30:00,101.93,102.015,101.915,101.965,1216244732.0
2007-01-02 19:45:00,101.965,101.965,101.875,101.89,1393419394.0
2007-01-02 20:00:00,101.88,101.945,101.866,101.94,1184926311.0
2007-01-02 20:15:00,101.935,101.967,101.88,101.923,923738011.0
2007-01-02 20:30:00,101.91,101.955,101.908,101.92,875738444.0
2007-01-02 20:45:00,101.935,101.975,101.908,101.95,1170104195.0
2007-01-02 21:00:00,101.955,102.0,101.935,101.965,1004718551.0
2007-01-02 21:15:00,101.96,101.985,101.933,101.985,1211451043.0
2007-01-02 21:30:00,101.985,102.054,101.965,102.045,991329642.0
2007-01-02 21:45:00,102.03,102.045,101.96,101.965,1163384130.0
2007-01-02 22:00:00,101.95,101.985,101.908,101.93,969113076.0
2007-01-02 22:15:00,101.94,102.023,101.883,101.99,1547159734.0
2007-01-02 22:30:00,101.997,102.025,101.96,101.995,1267155216.0
2007-01-02 22:45:00,101.992,102.11,101.975,102.09,1366043328.0
2007-01-02 23:00:00,102.08,102.135,101.964,102.02,1018887418.0
2007-01-02 23:15:00,102.023,102.061,101.988,102.025,1265689172.0
2007-01-02 23:30:00,102.035,102.047,101.965,102.02,1168397237.0
2007-01-02 23:45:00,102.017,102.04,101.897,101.935,1136922074.0
2007-01-03 00:00:00,101.933,101.956,101.887,101.94,751287361.0
2007-01-03 00:15:00,101.95,101.95,101.875,101.915,1034250809.0
2007-01-03 00:30:00,101.913,101.935,101.905,101.91,877781507.0
2007-01-03 00:45:00,101.91,101.978,101.883,101.943,1231331659.0
2007-01-03 01:00:00,101.95,101.95,101.878,101.925,772352378.0
2007-01-03 01:15:00,101.91,101.951,101.892,101.912,999286095.0
2007-01-03 01:30:00,101.91,101.963,101.91,101.945,1003198300.0
2007-01-03 01:45:00,101.945,102.001,101.92,101.98,1060498225.0
2007-01-03 02:00:00,101.98,102.033,101.955,102.015,1114930644.0
2007-01-03 02:15:00,102.015,102.065,101.99,102.0,1263089884.0
2007-01-03 02:30:00,102.002,102.01,101.908,101.965,1093603686.0
2007-01-03 02:45:00,101.975,101.975,101.913,101.94,1127349198.0
2007-01-03 03:00:00,101.933,101.947,101.876,101.925,1280489498.0
2007-01-03 03:15:00,101.925,101.972,101.91,101.948,1003075413.0
2007-01-03 03:30:00,101.95,101.975,101.905,101.94,1030359878.0
2007-01-03 03:45:00,101.92,101.95,101.891,101.93,527062719.0
2007-01-03 04:00:00,101.935,101.935,101.84,101.927,1176718836.0
2007-01-03 04:15:00,101.93,101.93,101.865,101.905,1156577777.0
2007-01-03 04:30:00,101.895,101.903,101.835,101.893,1244216377.0
2007-01-03 04:45:00,101.89,101.9,101.805,101.82,974425603.0
2007-01-03 05:00:00,101.83,101.88,101.785,101.862,1351593523.0
2007-01-03 05:15:00,101.855,101.871,101.815,101.837,1242103702.0
2007-01-03 05:30:00,101.84,101.895,101.82,101.85,1506211806.0
2007-01-03 05:45:00,101.83,101.875,101.799,101.86,957029513.0
2007-01-03 06:00:00,101.875,101.905,101.817,101.9,1158415878.0
2007-01-03 06:15:00,101.895,101.955,101.88,101.925,986833793.0
2007-01-03 06:30:00,101.925,101.98,101.9,101.95,1214081436.0
2007-01-03 06:45:00,101.955,101.965,101.88,101.915,1082083639.0
2007-01-03 07:00:00,101.91,101.954,101.875,101.945,1167887179.0
2007-01-03 07:15:00,101.93,101.95,101.863,101.9,912027156.0
2007-01-03 07:30:00,101.913,101.945,101.854,101.945,923117792.0
2007-01-03 07:45:00,101.95,101.951,101.873,101.915,1190148345.0
2007-01-03 08:00:00,101.925,101.936,101.83,101.87,1270607953.0
2007-01-03 08:15:00,101.87,101.91,101.85,101.903,1106933787.0
2007-01-03 08:30:00,101.9,101.952,101.89,101.925,1075415512.0
2007-01-03 08:45:00,101.92,101.955,101.875,101.915,1339324287.0
2007-01-03 09:00:00,101.92,101.96,101.887,101.92,1340667620.0
2007-01-03 09:15:00,101.917,101.975,101.917,101.96,1315101189.0
2007-01-03 09:30:00,101.95,102.08,101.925,102.075,1222467034.0
2007-01-03 09:45:00,102.08,102.098,101.929,101.95,1505365833.0
2007-01-03 10:00:00,101.945,102.0,101.87,101.945,1247598620.0
2007-01-03 10:15:00,101.942,102.06,101.907,102.05,1161196170.0
2007-01-03 10:30:00,102.05,102.074,101.993,102.035,1191997647.0
2007-01-03 10:45:00,102.04,102.06,101.968,101.983,1127636724.0
2007-01-03 11:00:00,101.99,102.075,101.93,102.05,1232971712.0
2007-01-03 11:15:00,102.04,102.07,101.995,102.04,1167930652.0
2007-01-03 11:30:00,102.02,102.047,101.93,101.993,1380921887.0
2007-01-03 11:45:00,101.995,102.038,101.915,101.97,1560264817.0
2007-01-03 12:00:00,101.96,102.105,101.94,102.067,1322233805.0
2007-01-03 12:15:00,102.07,102.21,102.058,102.165,1263605761.0
2007-01-03 12:30:00,102.17,102.197,102.095,102.185,1265558348.0
2007-01-03 12:45:00,102.19,102.19,102.002,102.045,1079942445.0
2007-01-03 13:00:00,102.045,102.065,101.939,101.995,1305320064.0
2007-01-03 13:15:00,102.0,102.015,101.907,101.94,1223212336.0
2007-01-03 13:30:00,101.94,102.065,101.886,102.065,1819292802.0
2007-01-03 13:45:00,102.05,102.064,101.961,102.035,3125685346.0
2007-01-03 14:00:00,102.02,102.107,101.972,102.06,4138565481.0
2007-01-03 14:15:00,102.06,102.12,102.015,102.07,1728690812.0
2007-01-03 14:30:00,102.065,102.14,102.035,102.115,2401312395.0
2007-01-03 14:45:00,102.1,102.175,102.041,102.075,2671337914.0
2007-01-03 15:00:00,102.075,102.09,101.95,101.99,4653720233.0
2007-01-03 15:15:00,101.975,102.015,101.81,101.855,3158510355.0
2007-01-03 15:30:00,101.85,102.02,101.795,102.02,1590751943.0
2007-01-03 15:45:00,102.01,102.13,101.965,102.06,3947646140.0
2007-01-03 16:00:00,102.06,102.082,101.99,102.055,2413209301.0
2007-01-03 16:15:00,102.055,102.085,101.976,102.05,1991142509.0
2007-01-03 16:30:00,102.045,102.067,101.97,101.99,2870389675.0
2007-01-03 16:45:00,102.0,102.055,101.95,101.99,4865704907.0
2007-01-03 17:00:00,102.0,102.072,101.912,102.01,2813191160.0
2007-01-03 17:15:00,101.998,102.061,101.922,101.98,2376151519.0
2007-01-03 17:30:00,101.985,102.05,101.931,102.022,1178747808.0
2007-01-03 17:45:00,102.045,102.078,101.92,101.94,1197941929.0
2007-01-03 18:00:00,101.94,102.17,101.925,102.155,1318732228.0
2007-01-03 18:15:00,102.15,102.255,102.12,102.237,1352917935.0
2007-01-03 18:30:00,102.225,102.28,102.157,102.215,1269642717.0
2007-01-03 18:45:00,102.21,102.275,102.16,102.17,2049204950.0
2007-01-03 19:00:00,102.175,102.23,102.127,102.145,1881183487.0
2007-01-03 19:15:00,102.145,102.186,102.078,102.125,1249996884.0
2007-01-03 19:30:00,102.14,102.183,102.07,102.108,1205399008.0
2007-01-03 19:45:00,102.095,102.14,102.075,102.138,985122239.0
2007-01-03 20:00:00,102.13,102.14,102.061,102.103,1156061687.0
2007-01-03 20:15:00,102.123,102.135,102.05,102.075,1185913763.0
2007-01-03 20:30:00,102.075,102.099,101.989,102.03,1010754453.0
2007-01-03 20:45:00,102.03,102.065,102.0,102.028,1101774520.0
2007-01-03 21:00:00,102.035,102.065,101.912,101.99,1058526921.0
2007-01-03 21:15:00,101.995,102.01,101.913,101.95,1380859791.0
2007-01-03 21:30:00,101.95,101.975,101.855,101.935,1222499879.0
2007-01-03 21:45:00,101.932,101.95,101.79,101.79,821289344.0
2007-01-03 22:00:00,101.783,101.785,101.688,101.714,1123639532.0
2007-01-03 22:15:00,101.715,101.78,101.695,101.75,1054644385.0
2007-01-03 22:30:00,101.745,101.796,101.703,101.735,1381608273.0
2007-01-03 22:45:00,101.785,101.82,101.74,101.785,1275563207.0
2007-01-03 23:00:00,101.78,101.785,101.685,101.748,1015545604.0
2007-01-03 23:15:00,101.75,101.76,101.688,101.745,939587426.0
2007-01-03 23:30:00,101.745,101.767,101.719,101.742,1317351893.0
2007-01-03 23:45:00,101.737,101.765,101.675,101.685,1288430190.0
2007-01-04 00:15:00,101.685,101.75,101.685,101.735,143866126.0
2007-01-04 00:30:00,101.727,101.787,101.71,101.71,1136245626.0
2007-01-04 00:45:00,101.72,101.785,101.699,101.74,1115709469.0
2007-01-04 01:00:00,101.733,101.764,101.675,101.74,1341222482.0
2007-01-04 01:15:00,101.74,101.75,101.692,101.703,1014360959.0
2007-01-04 01:30:00,101.705,101.735,101.68,101.705,1290080169.0
2007-01-04 01:45:00,101.695,101.765,101.665,101.735,1220647578.0
2007-01-04 02:00:00,101.735,101.784,101.72,101.755,1214689010.0
2007-01-04 02:15:00,101.765,101.778,101.7,101.735,1269189499.0
2007-01-04 02:30:00,101.733,101.78,101.66,101.72,1032191198.0
2007-01-04 02:45:00,101.715,101.765,101.69,101.723,1350407573.0
2007-01-04 03:00:00,101.73,101.75,101.683,101.73,1105379465.0
2007-01-04 03:15:00,101.72,101.761,101.695,101.712,1167909323.0
2007-01-04 03:30:00,101.705,101.755,101.7,101.7,1023576304.0
2007-01-04 03:45:00,101.7,101.791,101.683,101.77,1104758544.0
2007-01-04 04:00:00,101.755,101.773,101.72,101.737,1314487615.0
2007-01-04 04:15:00,101.742,101.782,101.721,101.77,1306084380.0
2007-01-04 04:30:00,101.77,101.82,101.715,101.81,1001023889.0
2007-01-04 04:45:00,101.813,101.848,101.754,101.83,1029685480.0
2007-01-04 05:00:00,101.83,101.84,101.775,101.83,1287619650.0
2007-01-04 05:15:00,101.78,101.845,101.758,101.83,1410242764.0
2007-01-04 05:30:00,101.84,101.859,101.78,101.83,941999891.0
2007-01-04 05:45:00,101.829,101.863,101.813,101.828,1097746094.0
2007-01-04 06:00:00,101.835,101.874,101.797,101.842,742180376.0
2007-01-04 06:15:00,101.845,101.859,101.82,101.84,1017868270.0
2007-01-04 06:30:00,101.845,101.86,101.793,101.81,1389752450.0
2007-01-04 06:45:00,101.805,101.881,101.795,101.863,1516476726.0
2007-01-04 07:00:00,101.865,101.885,101.805,101.875,1188418871.0
2007-01-04 07:15:00,101.87,101.87,101.775,101.825,943226875.0
2007-01-04 07:30:00,101.82,101.855,101.777,101.803,1018024887.0
2007-01-04 07:45:00,101.783,101.815,101.75,101.765,1149630407.0
2007-01-04 08:00:00,101.773,101.82,101.745,101.775,887356986.0
2007-01-04 08:15:00,101.783,101.825,101.76,101.805,1214012096.0
2007-01-04 08:30:00,101.795,101.855,101.766,101.85,1287963938.0
2007-01-04 08:45:00,101.85,101.855,101.782,101.855,1753708374.0
2007-01-04 09:00:00,101.845,101.895,101.825,101.885,1970209048.0
2007-01-04 09:15:00,101.89,101.902,101.773,101.84,1301391820.0
2007-01-04 09:30:00,101.842,101.855,101.755,101.81,1264840991.0
2007-01-04 09:45:00,101.805,101.809,101.73,101.78,1282703072.0
2007-01-04 10:00:00,101.785,101.845,101.715,101.735,1219152750.0
2007-01-04 10:15:00,101.727,101.815,101.726,101.795,1175660430.0
2007-01-04 10:30:00,101.79,101.825,101.687,101.803,2463225915.0
2007-01-04 10:45:00,101.815,101.885,101.76,101.83,2783218379.0
2007-01-04 11:00:00,101.82,101.84,101.615,101.635,4681635217.0
2007-01-04 11:15:00,101.63,101.688,101.568,101.595,2782541547.0
2007-01-04 11:30:00,101.6,101.72,101.559,101.705,2030709627.0
2007-01-04 11:45:00,101.705,101.78,101.61,101.77,2322903389.0
2007-01-04 12:00:00,101.76,101.8,101.643,101.67,3978992111.0
2007-01-04 12:15:00,101.67,101.711,101.615,101.65,1610981033.0
2007-01-04 12:30:00,101.655,101.694,101.63,101.655,3161617937.0
2007-01-04 12:45:00,101.67,101.705,101.605,101.66,4701793721.0
2007-01-04 13:00:00,101.66,101.695,101.615,101.66,2515964470.0
2007-01-04 13:15:00,101.665,101.685,101.554,101.6,2430352468.0
2007-01-04 13:30:00,101.605,101.685,101.56,101.67,1755960380.0
2007-01-04 13:45:00,101.67,101.672,101.53,101.59,4240746952.0
2007-01-04 14:00:00,101.605,101.643,101.528,101.61,3128536851.0
2007-01-04 14:15:00,101.625,101.655,101.55,101.64,1810072459.0
2007-01-04 14:30:00,101.64,101.648,101.465,101.53,1236847707.0
2007-01-04 14:45:00,101.525,101.57,101.468,101.505,1342851777.0
2007-01-04 15:00:00,101.505,101.505,101.39,101.43,1077216421.0
2007-01-04 15:15:00,101.425,101.533,101.39,101.475,1257612574.0
2007-01-04 15:30:00,101.515,101.56,101.392,101.49,1230218797.0
2007-01-04 15:45:00,101.497,101.506,101.365,101.38,1321133554.0
2007-01-04 16:00:00,101.38,101.434,101.34,101.345,1550114647.0
2007-01-04 16:15:00,101.348,101.505,101.335,101.465,1374191014.0
2007-01-04 16:30:00,101.455,101.595,101.43,101.515,1164121837.0
2007-01-04 16:45:00,101.525,101.59,101.465,101.515,1242498595.0
2007-01-04 17:00:00,101.53,101.53,101.38,101.45,1076743218.0
2007-01-04 17:15:00,101.445,101.55,101.38,101.42,1194282422.0
2007-01-04 17:30:00,101.425,101.453,101.33,101.402,1181386443.0
2007-01-04 17:45:00,101.415,101.455,101.352,101.4,1256151091.0
2007-01-04 18:00:00,101.405,101.475,101.338,101.44,1483682545.0
2007-01-04 18:15:00,101.425,101.481,101.366,101.4,1294762450.0
2007-01-04 18:30:00,101.42,101.445,101.345,101.372,1331277599.0
2007-01-04 18:45:00,101.375,101.386,101.278,101.35,1333677100.0
2007-01-04 19:00:00,101.365,101.39,101.285,101.32,1345919986.0
2007-01-04 19:15:00,101.325,101.355,101.263,101.27,1144316819.0
2007-01-04 19:30:00,101.273,101.305,101.228,101.285,1163245009.0
2007-01-04 19:45:00,101.285,101.34,101.25,101.31,1354152148.0
2007-01-04 20:00:00,101.3,101.319,101.235,101.31,1176048482.0
2007-01-04 20:15:00,101.315,101.36,101.279,101.283,1022153919.0
2007-01-04 20:30:00,101.27,101.305,101.245,101.27,919214462.0
2007-01-04 20:45:00,101.285,101.335,101.205,101.31,1262212918.0
2007-01-04 21:00:00,101.317,101.355,101.22,101.285,1109184353.0
2007-01-04 21:15:00,101.28,101.291,101.17,101.17,1208647851.0
2007-01-04 21:30:00,101.17,101.195,101.112,101.145,1005908910.0
2007-01-04 21:45:00,101.145,101.175,101.065,101.115,1148829117.0
2007-01-04 22:00:00,101.095,101.14,101.065,101.105,979589705.0
2007-01-04 22:15:00,101.105,101.115,101.045,101.1,1503095387.0
2007-01-04 22:30:00,101.097,101.12,101.045,101.09,1200425560.0
2007-01-04 22:45:00,101.087,101.132,101.073,101.115,1341108137.0
2007-01-04 23:00:00,101.105,101.132,101.017,101.06,1164298805.0
2007-01-04 23:15:00,101.063,101.1,101.007,101.075,1217407442.0
2007-01-04 23:30:00,101.08,101.09,101.025,101.045,1161862682.0
2007-01-04 23:45:00,101.042,101.073,100.984,101.07,1184494445.0
2007-01-05 00:00:00,101.068,101.068,101.025,101.04,165776086.0
2007-01-05 00:15:00,101.05,101.064,100.935,100.975,1236321888.0
2007-01-05 00:30:00,100.973,101.005,100.945,100.985,1018401279.0
2007-01-05 00:45:00,100.99,100.995,100.909,100.918,1305753591.0
2007-01-05 01:00:00,100.93,100.96,100.903,100.96,1121922575.0
2007-01-05 01:15:00,100.95,100.967,100.895,100.947,1203597511.0
2007-01-05 01:30:00,100.945,100.959,100.825,100.825,1160792336.0
2007-01-05 01:45:00,100.82,100.88,100.785,100.865,1111452821.0
2007-01-05 02:00:00,100.865,100.875,100.751,100.782,1160022164.0
2007-01-05 02:15:00,100.785,100.825,100.709,100.825,1114961054.0
2007-01-05 02:30:00,100.815,100.82,100.713,100.768,1245719688.0
2007-01-05 02:45:00,100.765,100.775,100.478,100.505,1162527890.0
2007-01-05 03:00:00,100.505,100.607,100.46,100.497,1354027533.0
2007-01-05 03:15:00,100.5,100.65,100.5,100.622,1194352137.0
2007-01-05 03:30:00,100.63,100.67,100.56,100.67,1465108338.0
2007-01-05 03:45:00,100.655,100.681,100.619,100.655,901054638.0
2007-01-05 04:00:00,100.67,100.67,100.601,100.655,1174689477.0
2007-01-05 04:15:00,100.65,100.67,100.595,100.645,963146011.0
2007-01-05 04:30:00,100.645,100.665,100.615,100.635,1167666388.0
2007-01-05 04:45:00,100.64,100.675,100.63,100.632,1012934450.0
2007-01-05 05:00:00,100.625,100.668,100.617,100.635,1251394228.0
2007-01-05 05:15:00,100.62,100.665,100.62,100.635,839866475.0
2007-01-05 05:30:00,100.648,100.648,100.479,100.485,1017260494.0
2007-01-05 05:45:00,100.495,100.54,100.466,100.495,1194096369.0
2007-01-05 06:00:00,100.5,100.537,100.48,100.49,1334975644.0
2007-01-05 06:15:00,100.49,100.52,100.432,100.498,1155450568.0
2007-01-05 06:30:00,100.485,100.514,100.44,100.485,1116593501.0
2007-01-05 06:45:00,100.48,100.508,100.426,100.47,1322400869.0
2007-01-05 07:00:00,100.475,100.514,100.432,100.485,1299909013.0
2007-01-05 07:15:00,100.478,100.517,100.475,100.515,1249063373.0
2007-01-05 07:30:00,100.505,100.53,100.46,100.48,1308570719.0
2007-01-05 07:45:00,100.485,100.485,100.415,100.455,1414457122.0
2007-01-05 08:00:00,100.445,100.51,100.445,100.49,1243453611.0
2007-01-05 08:15:00,100.487,100.515,100.454,100.485,1002193293.0
2007-01-05 08:30:00,100.485,100.516,100.47,100.505,1219383486.0
2007-01-05 08:45:00,100.51,100.543,100.425,100.425,1195366417.0
2007-01-05 09:00:00,100.405,100.466,100.345,100.445,1375413409.0
2007-01-05 09:15:00,100.435,100.475,100.383,100.42,1156253618.0
2007-01-05 09:30:00,100.425,100.534,100.39,100.508,1390515254.0
2007-01-05 09:45:00,100.51,100.633,100.482,100.615,1530733483.0
2007-01-05 10:00:00,100.615,100.645,100.573,100.607,1303558073.0
2007-01-05 10:15:00,100.61,100.633,100.255,100.33,1237963089.0
2007-01-05 10:30:00,100.335,100.381,100.246,100.33,1247462011.0
2007-01-05 10:45:00,100.335,100.4,100.27,100.315,1122406607.0
2007-01-05 11:00:00,100.315,100.34,100.195,100.24,1352478447.0
2007-01-05 11:15:00,100.245,100.417,100.245,100.375,1247102321.0
2007-01-05 11:30:00,100.375,100.44,100.338,100.4,1793412259.0
2007-01-05 11:45:00,100.38,100.42,100.257,100.355,3011171537.0
2007-01-05 12:00:00,100.35,100.493,100.293,100.415,4357275522.0
2007-01-05 12:15:00,100.415,100.455,100.305,100.38,1713391481.0
2007-01-05 12:30:00,100.375,100.412,100.316,100.38,2352274148.0
2007-01-05 12:45:00,100.375,100.44,100.325,100.405,2742671280.0
2007-01-05 13:00:00,100.405,100.435,100.337,100.375,4748480621.0
2007-01-05 13:15:00,100.36,100.384,100.29,100.315,3177447803.0
2007-01-05 13:30:00,100.315,100.375,100.27,100.315,1579754544.0
2007-01-05 13:45:00,100.305,100.397,100.217,100.265,3955312790.0
2007-01-05 14:00:00,100.26,100.82,100.26,100.745,2266884996.0
2007-01-05 14:15:00,100.735,100.745,100.648,100.7,2024047569.0
2007-01-05 14:30:00,100.695,100.74,100.585,100.62,2788316644.0
2007-01-05 14:45:00,100.63,100.63,100.507,100.58,4640986406.0
2007-01-05 15:00:00,100.59,100.627,100.493,100.52,2800192480.0
2007-01-05 15:15:00,100.508,100.565,100.41,100.43,2420927345.0
2007-01-05 15:30:00,100.435,100.873,100.435,100.862,1215613832.0
2007-01-05 15:45:00,100.87,100.955,100.77,100.925,1215382417.0
2007-01-05 16:00:00,100.92,100.975,100.74,100.905,1269689153.0
2007-01-05 16:15:00,100.893,101.13,100.872,100.982,1375040843.0
2007-01-05 16:30:00,100.98,101.075,100.865,100.95,1319917275.0
2007-01-05 16:45:00,100.935,101.04,100.87,100.92,1971039315.0
2007-01-05 17:00:00,100.915,100.96,100.855,100.94,1817904309.0
2007-01-05 17:15:00,100.94,100.95,100.842,100.88,1258010146.0
2007-01-05 17:30:00,100.9,100.96,100.828,100.933,1182064035.0
2007-01-05 17:45:00,100.925,101.055,100.915,100.953,983905954.0
2007-01-05 18:00:00,100.955,101.077,100.915,100.953,1136096335.0
2007-01-05 18:15:00,100.983,101.0,100.895,100.945,1141896817.0
2007-01-05 18:30:00,100.935,101.055,100.86,101.04,1036989369.0
2007-01-05 18:45:00,101.035,101.07,100.978,101.025,1216443093.0
2007-01-05 19:00:00,101.023,101.075,100.99,101.075,1591557222.0
2007-01-05 19:15:00,101.07,101.092,100.945,101.025,1411556108.0
2007-01-05 19:30:00,101.02,101.095,101.003,101.045,1163238675.0
2007-01-05 19:45:00,101.042,101.061,100.983,101.005,750775637.0
2007-01-05 20:00:00,100.998,101.035,100.923,100.999,1193148714.0
2007-01-05 20:15:00,101.0,101.01,100.896,100.955,1163664559.0
2007-01-05 20:30:00,100.955,101.035,100.92,100.92,1385068583.0
2007-01-05 20:45:00,100.97,101.03,100.958,101.005,1269373044.0
2007-01-05 21:00:00,101.005,101.105,101.005,101.068,1034029972.0
2007-01-05 21:15:00,101.08,101.095,101.027,101.04,988400048.0
2007-01-05 21:30:00,101.04,101.138,101.027,101.117,1285618005.0
2007-01-05 21:45:00,101.112,101.14,101.05,101.08,1359932226.0
2007-01-05 22:00:00,101.095,101.195,101.055,101.175,1130076906.0
2007-01-05 22:15:00,101.165,101.185,101.129,101.13,1071883369.0
2007-01-05 22:30:00,101.132,101.175,101.101,101.145,1121300623.0
2007-01-05 22:45:00,101.155,101.2,101.121,101.2,1131965831.0
2007-01-05 23:00:00,101.193,101.215,101.116,101.15,1339215975.0
2007-01-05 23:15:00,101.15,101.15,101.084,101.098,1027942050.0
2007-01-05 23:30:00,101.12,101.148,101.085,101.13,1265648656.0
2007-01-05 23:45:00,101.12,101.15,101.06,101.1,1193168821.0
2007-01-08 00:45:00,101.1,101.145,101.1,101.13,310037968.0
2007-01-08 01:00:00,101.15,101.155,101.025,101.07,1165983206.0
2007-01-08 01:15:00,101.075,101.1,101.015,101.087,1324532941.0
2007-01-08 01:30:00,101.09,101.1,101.035,101.1,1256430634.0
2007-01-08 01:45:00,101.095,101.095,101.0,101.02,895091793.0
2007-01-08 02:00:00,101.02,101.036,100.93,100.98,888919472.0
2007-01-08 02:15:00,100.985,100.985,100.925,100.97,1352348842.0
2007-01-08 02:30:00,100.967,101.01,100.893,100.915,1281687309.0
2007-01-08 02:45:00,100.91,100.95,100.79,100.81,1163006486.0
2007-01-08 03:00:00,100.8,100.845,100.754,100.81,1215474132.0
2007-01-08 03:15:00,100.813,100.822,100.758,100.8,1219231510.0
2007-01-08 03:30:00,100.81,100.812,100.73,100.77,1076719352.0
2007-01-08 03:45:00,100.767,100.805,100.703,100.795,1403975732.0
2007-01-08 04:00:00,100.79,100.848,100.759,100.825,1145645192.0
2007-01-08 04:15:00,100.835,100.85,100.78,100.8,1287656382.0
2007-01-08 04:30:00,100.798,100.845,100.793,100.81,968558081.0
2007-01-08 04:45:00,100.81,100.834,100.779,100.808,1111310665.0
2007-01-08 05:00:00,100.815,100.85,100.78,100.845,1075209741.0
2007-01-08 05:15:00,100.835,100.867,100.795,100.852,1170705249.0
2007-01-08 05:30:00,100.85,100.86,100.788,100.835,1086967869.0
2007-01-08 05:45:00,100.835,100.915,100.835,100.905,1145452220.0
2007-01-08 06:00:00,100.9,100.94,100.87,100.902,1311552999.0
2007-01-08 06:15:00,100.907,100.945,100.875,100.92,1261983878.0
2007-01-08 06:30:00,100.92,100.932,100.84,100.915,981727705.0
2007-01-08 06:45:00,100.913,100.915,100.835,100.855,1051037279.0
2007-01-08 07:00:00,100.855,100.885,100.815,100.84,1206051643.0
2007-01-08 07:15:00,100.79,100.86,100.783,100.8,1350133342.0
2007-01-08 07:30:00,100.805,100.865,100.782,100.86,1180717029.0
2007-01-08 07:45:00,100.85,100.877,100.739,100.808,1154974214.0
2007-01-08 08:00:00,100.805,100.855,100.75,100.802,888192506.0
2007-01-08 08:15:00,100.805,100.815,100.715,100.74,1156742896.0
2007-01-08 08:30:00,100.745,100.76,100.69,100.73,1374476260.0
2007-01-08 08:45:00,100.725,100.795,100.67,100.723,1583229312.0
2007-01-08 09:00:00,100.725,100.805,100.66,100.735,1218418455.0
2007-01-08 09:15:00,100.74,100.782,100.643,100.745,1037972250.0
2007-01-08 09:30:00,100.755,100.84,100.67,100.763,1182469024.0
2007-01-08 09:45:00,100.743,100.825,100.681,100.735,1121141282.0
2007-01-08 10:00:00,100.743,100.795,100.672,100.765,991948991.0
2007-01-08 10:15:00,100.773,100.947,100.7,100.94,1168211529.0
2007-01-08 10:30:00,100.93,100.96,100.886,100.94,1241569819.0
2007-01-08 10:45:00,100.935,100.935,100.82,100.905,1708663877.0
2007-01-08 11:00:00,100.91,100.944,100.815,100.845,1988698103.0
2007-01-08 11:15:00,100.85,100.88,100.797,100.85,1338333301.0
2007-01-08 11:30:00,100.852,100.873,100.775,100.813,1341014385.0
2007-01-08 11:45:00,100.815,100.86,100.78,100.83,1245457581.0
2007-01-08 12:00:00,100.825,100.845,100.725,100.75,1231323907.0
2007-01-08 12:15:00,100.742,100.83,100.693,100.725,1233506626.0
2007-01-08 12:30:00,100.72,100.81,100.692,100.758,2367476020.0
2007-01-08 12:45:00,100.77,100.811,100.657,100.8,2806538370.0
2007-01-08 13:00:00,100.75,100.812,100.75,100.79,4722698671.0
2007-01-08 13:15:00,100.78,101.0,100.78,100.965,2745691554.0
2007-01-08 13:30:00,100.97,101.0,100.842,100.905,1983942685.0
2007-01-08 13:45:00,100.905,100.928,100.862,100.92,2232954207.0
2007-01-08 14:00:00,100.905,100.998,100.885,100.98,4066019702.0
2007-01-08 14:15:00,100.99,101.045,100.97,101.0,1633999518.0
2007-01-08 14:30:00,100.995,101.001,100.919,100.965,3084886642.0
2007-01-08 14:45:00,100.98,100.994,100.87,100.89,4580284617.0
2007-01-08 15:00:00,100.9,101.045,100.87,101.02,2763019574.0
2007-01-08 15:15:00,101.015,101.021,100.858,100.975,2292090552.0
2007-01-08 15:30:00,100.98,101.03,100.883,100.9,1729270020.0
2007-01-08 15:45:00,100.9,100.945,100.827,100.91,4230936566.0
2007-01-08 16:00:00,100.925,100.977,100.809,100.86,3042376159.0
2007-01-08 16:15:00,100.865,100.878,100.756,100.81,1753609868.0
2007-01-08 16:30:00,100.81,100.85,100.68,100.7,1218321603.0
2007-01-08 16:45:00,100.695,100.762,100.597,100.655,1357809799.0
2007-01-08 17:00:00,100.665,100.715,100.56,100.66,1147897282.0
2007-01-08 17:15:00,100.655,100.739,100.642,100.7,1261440165.0
2007-01-08 17:30:00,100.695,100.742,100.57,100.7,1225960488.0
2007-01-08 17:45:00,100.697,100.765,100.645,100.705,1296141939.0
2007-01-08 18:00:00,100.72,100.75,100.67,100.725,1536292273.0
2007-01-08 18:15:00,100.733,100.815,100.651,100.735,1384185167.0
2007-01-08 18:30:00,100.73,100.75,100.635,100.64,1173699528.0
2007-01-08 18:45:00,100.65,100.66,100.505,100.58,1390453915.0
2007-01-08 19:00:00,100.59,100.646,100.515,100.62,1196959487.0
2007-01-08 19:15:00,100.625,100.72,100.59,100.72,1221825340.0
2007-01-08 19:30:00,100.72,100.808,100.695,100.782,1238589668.0
2007-01-08 19:45:00,100.775,100.932,100.772,100.83,1242109435.0
2007-01-08 20:00:00,100.84,100.85,100.685,100.78,1388232038.0
2007-01-08 20:15:00,100.775,100.78,100.695,100.735,1333628716.0
2007-01-08 20:30:00,100.745,100.78,100.683,100.727,1334534126.0
2007-01-08 20:45:00,100.74,100.895,100.69,100.87,1304463250.0
2007-01-08 21:00:00,100.865,100.99,100.811,100.92,1287315223.0
2007-01-08 21:15:00,100.925,100.985,100.9,100.945,1099176775.0
2007-01-08 21:30:00,100.948,101.002,100.91,100.995,1174241191.0
2007-01-08 21:45:00,100.995,101.009,100.885,100.98,1332066078.0
2007-01-08 22:00:00,100.97,101.014,100.927,100.975,1169818741.0
2007-01-08 22:15:00,100.97,101.02,100.922,101.013,1022882256.0
2007-01-08 22:30:00,101.0,101.056,101.0,101.02,851225719.0
2007-01-08 22:45:00,101.035,101.055,100.963,100.98,1238339645.0
2007-01-08 23:00:00,100.987,101.02,100.94,100.96,1111973601.0
2007-01-08 23:15:00,100.97,101.01,100.955,100.995,1217522929.0
2007-01-08 23:30:00,100.995,101.02,100.963,101.005,900095513.0
2007-01-08 23:45:00,101.01,101.085,100.97,101.05,1182913970.0
2007-01-09 00:00:00,101.035,101.085,101.005,101.05,755948375.0
2007-01-09 00:15:00,101.06,101.094,101.015,101.07,1521647325.0
2007-01-09 00:30:00,101.067,101.178,101.058,101.14,1208826865.0
2007-01-09 00:45:00,101.152,101.18,101.117,101.155,1127792221.0
2007-01-09 01:00:00,101.145,101.17,101.078,101.11,1083610746.0
2007-01-09 01:15:00,101.113,101.138,101.065,101.115,1224393008.0
2007-01-09 01:30:00,101.125,101.125,101.03,101.065,1110785003.0
2007-01-09 01:45:00,101.057,101.08,101.008,101.065,1183266866.0
2007-01-09 02:00:00,101.065,101.177,101.015,101.177,1207765062.0
2007-01-09 02:15:00,101.18,101.245,101.138,101.215,1078292963.0
2007-01-09 02:30:00,101.195,101.24,101.151,101.193,1227742047.0
2007-01-09 02:45:00,101.19,101.216,101.135,101.16,1141602019.0
2007-01-09 03:00:00,101.18,101.255,101.164,101.242,1198090578.0
2007-01-09 03:15:00,101.245,101.3,101.223,101.267,1206193765.0
2007-01-09 03:30:00,101.27,101.32,101.26,101.29,1395038069.0
2007-01-09 03:45:00,101.28,101.295,101.22,101.22,857409055.0
2007-01-09 04:00:00,101.235,101.257,101.18,101.23,1123895603.0
2007-01-09 04:15:00,101.225,101.255,101.181,101.255,972585953.0
2007-01-09 04:30:00,101.255,101.284,101.225,101.26,1307018896.0
2007-01-09 04:45:00,101.265,101.28,101.235,101.267,1134057653.0
2007-01-09 05:00:00,101.26,101.305,101.228,101.295,1180369255.0
2007-01-09 05:15:00,101.3,101.325,101.27,101.3,742438479.0
2007-01-09 05:30:00,101.313,101.332,101.268,101.3,1026704569.0
2007-01-09 05:45:00,101.32,101.32,101.242,101.275,1147571030.0
2007-01-09 06:00:00,101.285,101.33,101.265,101.315,1311071322.0
2007-01-09 06:15:00,101.315,101.34,101.275,101.323,1123150538.0
2007-01-09 06:30:00,101.32,101.375,101.3,101.34,1032583500.0
2007-01-09 06:45:00,101.335,101.358,101.265,101.305,1284510114.0
2007-01-09 07:00:00,101.31,101.31,101.162,101.235,1317044403.0
2007-01-09 07:15:00,101.23,101.26,101.192,101.26,1391199373.0
2007-01-09 07:30:00,101.25,101.265,101.205,101.215,1287372101.0
2007-01-09 07:45:00,101.22,101.291,101.205,101.29,1373697510.0
2007-01-09 08:00:00,101.28,101.29,101.235,101.265,1212589555.0
2007-01-09 08:15:00,101.262,101.3,101.235,101.3,1239131890.0
2007-01-09 08:30:00,101.3,101.34,101.175,101.175,1201156280.0
2007-01-09 08:45:00,101.19,101.29,101.147,101.245,1191886487.0
2007-01-09 09:00:00,101.235,101.28,101.205,101.24,1384714853.0
2007-01-09 09:15:00,101.23,101.275,101.14,101.23,1192439946.0
2007-01-09 09:30:00,101.235,101.245,101.12,101.193,1379525265.0
2007-01-09 09:45:00,101.195,101.255,101.132,101.21,1511751435.0
2007-01-09 10:00:00,101.21,101.245,101.155,101.157,1314213624.0
2007-01-09 10:15:00,101.16,101.282,101.14,101.205,1225202694.0
2007-01-09 10:30:00,101.22,101.32,101.162,101.275,1242561544.0
2007-01-09 10:45:00,101.29,101.29,101.13,101.225,1151857288.0
2007-01-09 11:00:00,101.225,101.29,101.175,101.235,1342848491.0
2007-01-09 11:15:00,101.24,101.42,101.215,101.375,1233868379.0
2007-01-09 11:30:00,101.375,101.405,101.32,101.405,1736958910.0
2007-01-09 11:45:00,101.4,101.42,101.316,101.405,3095523323.0
2007-01-09 12:00:00,101.38,101.404,101.296,101.37,4201822853.0
2007-01-09 12:15:00,101.37,101.39,101.302,101.36,1660596403.0
2007-01-09 12:30:00,101.355,101.355,101.248,101.315,2269454008.0
2007-01-09 12:45:00,101.3,101.354,101.238,101.29,3014546756.0
2007-01-09 13:00:00,101.29,101.345,101.265,101.325,4569218415.0
2007-01-09 13:15:00,101.315,101.475,101.29,101.445,3023293526.0
2007-01-09 13:30:00,101.44,101.492,101.38,101.46,1665050448.0
2007-01-09 13:45:00,101.45,101.466,101.384,101.385,4142736692.0
2007-01-09 14:00:00,101.39,101.407,101.308,101.345,2268331322.0
2007-01-09 14:15:00,101.345,101.39,101.253,101.28,1897524445.0
2007-01-09 14:30:00,101.295,101.335,101.235,101.26,2921089397.0
2007-01-09 14:45:00,101.27,101.319,101.235,101.25,4750171567.0
2007-01-09 15:00:00,101.26,101.327,101.196,101.29,2931882109.0
2007-01-09 15:15:00,101.278,101.3,101.108,101.21,2462941307.0
2007-01-09 15:30:00,101.215,101.252,101.096,101.127,1222590164.0
2007-01-09 15:45:00,101.135,101.155,101.013,101.105,1256989870.0
2007-01-09 16:00:00,101.09,101.215,101.088,101.195,1239820460.0
2007-01-09 16:15:00,101.193,101.35,101.162,101.192,1352056622.0
2007-01-09 16:30:00,101.18,101.285,101.15,101.28,1333261521.0
2007-01-09 16:45:00,101.265,101.385,101.25,101.34,1972273448.0
2007-01-09 17:00:00,101.345,101.37,101.218,101.29,1845576490.0
2007-01-09 17:15:00,101.29,101.35,101.245,101.33,1208991292.0
2007-01-09 17:30:00,101.35,101.35,101.235,101.293,1174617113.0
2007-01-09 17:45:00,101.295,101.3,101.205,101.228,1006876774.0
2007-01-09 18:00:00,101.245,101.345,101.195,101.293,1099570629.0
2007-01-09 18:15:00,101.31,101.37,101.253,101.335,1202365350.0
2007-01-09 18:30:00,101.325,101.385,101.26,101.35,1038446976.0
2007-01-09 18:45:00,101.345,101.36,101.245,101.355,1233280125.0
2007-01-09 19:00:00,101.353,101.368,101.225,101.34,1606470385.0
2007-01-09 19:15:00,101.35,101.365,101.232,101.295,1413829020.0
2007-01-09 19:30:00,101.29,101.335,101.222,101.335,1155693595.0
2007-01-09 19:45:00,101.332,101.37,101.286,101.345,910286006.0
2007-01-09 20:00:00,101.333,101.39,101.293,101.343,1225336662.0
2007-01-09 20:15:00,101.35,101.42,101.309,101.365,1216614940.0
2007-01-09 20:30:00,101.365,101.436,101.33,101.33,1295050172.0
2007-01-09 20:45:00,101.38,101.403,101.31,101.395,1254235535.0
2007-01-09 21:00:00,101.395,101.418,101.301,101.348,1088441128.0
2007-01-09 21:15:00,101.34,101.37,101.277,101.35,1010026040.0
2007-01-09 21:30:00,101.35,101.431,101.325,101.417,1264684056.0
2007-01-09 21:45:00,101.412,101.495,101.383,101.47,1296024683.0
2007-01-09 22:00:00,101.475,101.48,101.42,101.435,1073214864.0
2007-01-09 22:15:00,101.435,101.517,101.435,101.49,1144089898.0
2007-01-09 22:30:00,101.492,101.529,101.443,101.495,1192617112.0
2007-01-09 22:45:00,101.505,101.53,101.477,101.51,1037471524.0
2007-01-09 23:00:00,101.503,101.505,101.415,101.445,1331980846.0
2007-01-09 23:15:00,101.445,101.47,101.392,101.398,932897706.0
2007-01-09 23:30:00,101.4,101.464,101.365,101.45,1203758196.0
2007-01-09 23:45:00,101.44,101.468,101.375,101.38,1110539287.0
2007-01-10 00:00:00,101.385,101.41,101.33,101.347,1372435735.0
2007-01-10 00:15:00,101.35,101.39,101.27,101.355,1100482335.0
2007-01-10 00:30:00,101.345,101.43,101.33,101.423,1209516330.0
2007-01-10 00:45:00,101.42,101.49,101.36,101.45,1202963590.0
2007-01-10 01:00:00,101.46,101.46,101.4,101.415,945316705.0
2007-01-10 01:15:00,101.415,101.43,101.364,101.367,1279724405.0
2007-01-10 01:30:00,101.37,101.39,101.337,101.36,1249082410.0
2007-01-10 01:45:00,101.35,101.398,101.318,101.37,946381090.0
2007-01-10 02:00:00,101.37,101.433,101.37,101.39,951992067.0
2007-01-10 02:15:00,101.39,101.415,101.29,101.315,1281938003.0
2007-01-10 02:30:00,101.312,101.402,101.296,101.37,1258789821.0
2007-01-10 02:45:00,101.385,101.441,101.348,101.44,1163275695.0
2007-01-10 03:00:00,101.43,101.485,101.371,101.42,1224517891.0
2007-01-10 03:15:00,101.423,101.435,101.37,101.385,1224372468.0
2007-01-10 03:30:00,101.395,101.422,101.344,101.37,1080422913.0
2007-01-10 03:45:00,101.367,101.394,101.333,101.365,1337383433.0
2007-01-10 04:00:00,101.36,101.393,101.338,101.37,1232375517.0
2007-01-10 04:15:00,101.38,101.397,101.325,101.335,1320025998.0
2007-01-10 04:30:00,101.333,101.385,101.318,101.35,957035442.0
2007-01-10 04:45:00,101.35,101.395,101.305,101.38,1224255376.0
2007-01-10 05:00:00,101.38,101.425,101.368,101.41,1028160320.0
2007-01-10 05:15:00,101.4,101.42,101.335,101.392,1076061519.0
2007-01-10 05:30:00,101.39,101.407,101.353,101.365,1110507983.0
2007-01-10 05:45:00,101.365,101.376,101.31,101.32,902790125.0
2007-01-10 06:00:00,101.315,101.349,101.283,101.287,1265916081.0
2007-01-10 06:15:00,101.292,101.33,101.252,101.315,1033601675.0
2007-01-10 06:30:00,101.315,101.33,101.237,101.29,1002246366.0
2007-01-10 06:45:00,101.288,101.327,101.217,101.255,1094845178.0
2007-01-10 07:00:00,101.255,101.27,101.2,101.23,1238965798.0
2007-01-10 07:15:00,101.18,101.3,101.18,101.245,1271050125.0
2007-01-10 07:30:00,101.245,101.285,101.21,101.26,1165244201.0
2007-01-10 07:45:00,101.253,101.306,101.218,101.298,1219270754.0
2007-01-10 08:00:00,101.305,101.375,101.27,101.342,931055935.0
2007-01-10 08:15:00,101.345,101.37,101.26,101.29,1179980193.0
2007-01-10 08:30:00,101.295,101.355,101.265,101.32,1285005091.0
2007-01-10 08:45:00,101.315,101.398,101.285,101.383,1525003723.0
2007-01-10 09:00:00,101.38,101.445,101.36,101.435,1245856061.0
2007-01-10 09:15:00,101.44,101.44,101.31,101.385,1055758624.0
2007-01-10 09:30:00,101.395,101.475,101.322,101.4,1206974610.0
2007-01-10 09:45:00,101.373,101.451,101.34,101.415,1114735260.0
2007-01-10 10:00:00,101.413,101.426,101.318,101.405,985676174.0
2007-01-10 10:15:00,101.393,101.49,101.37,101.46,1179632325.0
2007-01-10 10:30:00,101.45,101.486,101.275,101.32,1202404948.0
2007-01-10 10:45:00,101.32,101.33,101.179,101.255,1797962840.0
2007-01-10 11:00:00,101.25,101.335,101.23,101.305,2065674788.0
2007-01-10 11:15:00,101.31,101.328,101.198,101.23,1211409953.0
2007-01-10 11:30:00,101.232,101.291,101.183,101.263,1339713398.0
2007-01-10 11:45:00,101.255,101.342,101.22,101.33,1195761038.0
2007-01-10 12:00:00,101.335,101.35,101.127,101.16,1270561612.0
2007-01-10 12:15:00,101.162,101.192,101.118,101.165,1225197888.0
2007-01-10 12:30:00,101.16,101.195,101.102,101.178,2419897620.0
2007-01-10 12:45:00,101.18,101.35,101.154,101.28,2938945025.0
2007-01-10 13:00:00,101.28,101.304,101.15,101.28,4859151544.0
2007-01-10 13:15:00,101.27,101.36,101.21,101.315,2878969710.0
2007-01-10 13:30:00,101.32,101.375,101.255,101.315,1864649484.0
2007-01-10 13:45:00,101.315,101.36,101.204,101.29,2262989537.0
2007-01-10 14:00:00,101.285,101.38,101.255,101.33,4178784322.0
2007-01-10 14:15:00,101.35,101.353,101.22,101.28,1680693504.0
2007-01-10 14:30:00,101.285,101.333,101.185,101.285,3040543925.0
2007-01-10 14:45:00,101.3,101.353,101.262,101.31,4560512961.0
2007-01-10 15:00:00,101.31,101.35,101.25,101.28,2933860827.0
2007-01-10 15:15:00,101.285,101.312,101.165,101.165,2329685636.0
2007-01-10 15:30:00,101.17,101.36,101.17,101.36,1657214712.0
2007-01-10 15:45:00,101.35,101.405,101.285,101.36,4191465232.0
2007-01-10 16:00:00,101.355,101.397,101.238,101.3,3212792609.0
2007-01-10 16:15:00,101.305,101.39,101.237,101.39,1827162126.0
2007-01-10 16:30:00,101.38,101.52,101.333,101.5,1186336394.0
2007-01-10 16:45:00,101.495,101.535,101.39,101.475,1327365090.0
2007-01-10 17:00:00,101.47,101.56,101.435,101.55,1142843103.0
2007-01-10 17:15:00,101.545,101.662,101.495,101.65,1247080027.0
2007-01-10 17:30:00,101.645,101.655,101.502,101.58,1263352342.0
2007-01-10 17:45:00,101.577,101.62,101.53,101.59,1324434738.0
2007-01-10 18:00:00,101.59,101.603,101.505,101.535,1496972486.0
2007-01-10 18:15:00,101.533,101.575,101.405,101.485,1337566228.0
2007-01-10 18:30:00,101.48,101.565,101.472,101.52,1208099315.0
2007-01-10 18:45:00,101.53,101.57,101.475,101.5,1374148726.0
2007-01-10 19:00:00,101.51,101.615,101.485,101.59,1192241387.0
2007-01-10 19:15:00,101.605,101.715,101.585,101.69,1202610878.0
2007-01-10 19:30:00,101.69,101.715,101.592,101.592,1245536173.0
2007-01-10 19:45:00,101.595,101.64,101.507,101.59,1216665611.0
2007-01-10 20:00:00,101.6,101.642,101.525,101.6,1341832673.0
2007-01-10 20:15:00,101.605,101.624,101.507,101.59,1294344873.0
2007-01-10 20:30:00,101.6,101.645,101.551,101.635,1391301283.0
2007-01-10 20:45:00,101.63,101.665,101.588,101.66,1290919221.0
2007-01-10 21:00:00,101.655,101.725,101.643,101.66,1288601406.0
2007-01-10 21:15:00,101.665,101.725,101.654,101.68,1238065068.0
2007-01-10 21:30:00,101.69,101.7,101.609,101.645,1207518732.0
2007-01-10 21:45:00,101.64,101.695,101.62,101.69,1310292534.0
2007-01-10 22:00:00,101.68,101.705,101.635,101.66,1094496701.0
2007-01-10 22:15:00,101.65,101.698,101.599,101.683,1037177298.0
2007-01-10 22:30:00,101.67,101.705,101.648,101.67,791322911.0
2007-01-10 22:45:00,101.665,101.702,101.635,101.65,1234704760.0
2007-01-10 23:00:00,101.657,101.71,101.633,101.695,1130235515.0
2007-01-10 23:15:00,101.69,101.785,101.69,101.735,1161319365.0
2007-01-10 23:30:00,101.745,101.87,101.72,101.825,962329014.0
2007-01-10 23:45:00,101.78,101.912,101.78,101.845,1044300469.0
2007-01-11 00:00:00,101.83,101.91,101.81,101.89,828522520.0
2007-01-11 00:15:00,101.9,101.905,101.83,101.89,1413339513.0
2007-01-11 00:30:00,101.887,101.915,101.855,101.865,1116738154.0
2007-01-11 00:45:00,101.862,101.89,101.81,101.86,1154608887.0
2007-01-11 01:00:00,101.85,101.905,101.84,101.88,1176020832.0
2007-01-11 01:15:00,101.883,101.895,101.82,101.845,944727450.0
2007-01-11 01:30:00,101.855,101.855,101.765,101.8,1087079792.0
2007-01-11 01:45:00,101.797,101.819,101.736,101.785,1199144323.0
2007-01-11 02:00:00,101.785,101.81,101.721,101.767,1277173896.0
2007-01-11 02:15:00,101.78,101.805,101.734,101.805,1035845940.0
2007-01-11 02:30:00,101.795,101.83,101.759,101.813,1196115016.0
2007-01-11 02:45:00,101.81,101.91,101.718,101.845,1181683025.0
2007-01-11 03:00:00,101.85,101.89,101.842,101.872,1223923160.0
2007-01-11 03:15:00,101.875,101.875,101.805,101.857,1173916710.0
2007-01-11 03:30:00,101.86,101.9,101.79,101.9,1403634556.0
2007-01-11 03:45:00,101.87,101.913,101.86,101.89,961991627.0
2007-01-11 04:00:00,101.905,101.92,101.847,101.895,1114196814.0
2007-01-11 04:15:00,101.905,101.93,101.876,101.885,961685213.0
2007-01-11 04:30:00,101.885,101.916,101.85,101.87,1207345052.0
2007-01-11 04:45:00,101.875,101.915,101.855,101.877,1018533048.0
2007-01-11 05:00:00,101.87,101.93,101.83,101.91,1259481890.0
2007-01-11 05:15:00,101.915,101.945,101.88,101.91,970733142.0
2007-01-11 05:30:00,101.923,101.938,101.868,101.92,1027339791.0
2007-01-11 05:45:00,101.93,101.932,101.835,101.88,1159911011.0
2007-01-11 06:00:00,101.89,101.895,101.825,101.885,1298548499.0
2007-01-11 06:15:00,101.885,101.91,101.847,101.89,1190763014.0
2007-01-11 06:30:00,101.89,101.92,101.864,101.905,1243677139.0
2007-01-11 06:45:00,101.91,101.927,101.848,101.915,1197599775.0
2007-01-11 07:00:00,101.91,101.935,101.862,101.91,1251376144.0
2007-01-11 07:15:00,101.905,101.921,101.848,101.92,1289854447.0
2007-01-11 07:30:00,101.91,101.939,101.89,101.93,1427571621.0
2007-01-11 07:45:00,101.925,101.945,101.862,101.905,1395311876.0
2007-01-11 08:00:00,101.895,101.92,101.86,101.895,1243730797.0
2007-01-11 08:15:00,101.892,101.96,101.871,101.95,1252044353.0
2007-01-11 08:30:00,101.95,101.99,101.925,101.965,1198581390.0
2007-01-11 08:45:00,101.97,101.97,101.916,101.96,1188430619.0
2007-01-11 09:00:00,101.955,102.003,101.905,101.965,1311972526.0
2007-01-11 09:15:00,101.955,102.05,101.95,102.02,1205710695.0
2007-01-11 09:30:00,102.025,102.082,101.91,102.043,1324789036.0
2007-01-11 09:45:00,102.04,102.22,101.975,102.19,1453397140.0
2007-01-11 10:00:00,102.18,102.36,101.96,102.337,1342719969.0
2007-01-11 10:15:00,102.34,102.413,102.223,102.4,1258305807.0
2007-01-11 10:30:00,102.405,102.475,102.285,102.445,1191367528.0
2007-01-11 10:45:00,102.45,102.511,102.413,102.455,1168775833.0
2007-01-11 11:00:00,102.465,102.575,102.43,102.515,1308616668.0
2007-01-11 11:15:00,102.52,102.566,102.415,102.54,1176132102.0
2007-01-11 11:30:00,102.54,102.885,102.505,102.755,1838770614.0
2007-01-11 11:45:00,102.75,102.79,102.631,102.675,3208054351.0
2007-01-11 12:00:00,102.64,102.78,102.608,102.74,4268299137.0
2007-01-11 12:15:00,102.73,102.84,102.655,102.84,1694997329.0
2007-01-11 12:30:00,102.835,102.84,102.67,102.725,2432494692.0
2007-01-11 12:45:00,102.72,102.765,102.657,102.75,3553172040.0
2007-01-11 13:00:00,102.75,102.75,102.52,102.62,4645163534.0
2007-01-11 13:15:00,102.595,102.645,102.46,102.605,2994134175.0
2007-01-11 13:30:00,102.6,102.65,102.46,102.535,1623812820.0
2007-01-11 13:45:00,102.55,102.565,102.26,102.325,4219398139.0
2007-01-11 14:00:00,102.33,102.38,102.13,102.21,2324649910.0
2007-01-11 14:15:00,102.215,102.34,102.125,102.285,1905855945.0
2007-01-11 14:30:00,102.28,102.3,102.115,102.25,2854170452.0
2007-01-11 14:45:00,102.26,102.285,102.065,102.12,4811181005.0
2007-01-11 15:00:00,102.12,102.186,101.997,102.07,2855206513.0
2007-01-11 15:15:00,102.048,102.095,101.865,101.98,2470538564.0
2007-01-11 15:30:00,101.925,102.078,101.888,102.072,1236248615.0
2007-01-11 15:45:00,102.08,102.13,101.925,102.005,1249598409.0
2007-01-11 16:00:00,101.99,102.085,101.95,102.045,1218616039.0
2007-01-11 16:15:00,102.043,102.135,101.968,102.112,1334536042.0
2007-01-11 16:30:00,102.11,102.155,101.978,102.14,1294941935.0
2007-01-11 16:45:00,102.125,102.265,102.09,102.25,2095003795.0
2007-01-11 17:00:00,102.24,102.3,102.145,102.29,1861878815.0
2007-01-11 17:15:00,102.29,102.35,102.245,102.29,1190079309.0
2007-01-11 17:30:00,102.3,102.445,102.25,102.433,1150357376.0
2007-01-11 17:45:00,102.425,102.45,102.225,102.253,1000508539.0
2007-01-11 18:00:00,102.255,102.375,102.137,102.333,1131587468.0
2007-01-11 18:15:00,102.35,102.45,102.343,102.45,1208892092.0
2007-01-11 18:30:00,102.44,102.47,102.369,102.42,1010227223.0
2007-01-11 18:45:00,102.415,102.425,102.31,102.425,1240280642.0
2007-01-11 19:00:00,102.413,102.443,102.32,102.405,1542251824.0
2007-01-11 19:15:00,102.395,102.395,102.328,102.355,1391976362.0
2007-01-11 19:30:00,102.35,102.4,102.308,102.375,1180214019.0
2007-01-11 19:45:00,102.372,102.394,102.298,102.345,930904391.0
2007-01-11 20:00:00,102.338,102.394,102.285,102.373,1233650545.0
2007-01-11 20:15:00,102.37,102.42,102.319,102.355,1129874095.0
2007-01-11 20:30:00,102.355,102.457,102.313,102.37,1290659466.0
2007-01-11 20:45:00,102.38,102.446,102.235,102.33,1241120498.0
2007-01-11 21:00:00,102.33,102.4,102.262,102.348,1103310656.0
2007-01-11 21:15:00,102.35,102.385,102.307,102.36,1026708575.0
2007-01-11 21:30:00,102.36,102.36,102.251,102.297,1196955173.0
2007-01-11 21:45:00,102.292,102.362,102.291,102.33,1171357922.0
2007-01-11 22:00:00,102.315,102.35,102.277,102.325,1085508286.0
2007-01-11 22:15:00,102.325,102.355,102.293,102.31,1085434384.0
2007-01-11 22:30:00,102.312,102.387,102.291,102.365,1154657459.0
2007-01-11 22:45:00,102.375,102.408,102.35,102.4,1018893299.0
2007-01-11 23:00:00,102.395,102.395,102.282,102.31,1223658363.0
2007-01-11 23:15:00,102.32,102.372,102.295,102.298,982077902.0
2007-01-11 23:30:00,102.3,102.345,102.268,102.31,1314863087.0
2007-01-11 23:45:00,102.3,102.315,102.214,102.26,1217764445.0
2007-01-12 00:00:00,102.265,102.265,102.149,102.257,1326619261.0
2007-01-12 00:15:00,102.25,102.269,102.153,102.205,1085589446.0
2007-01-12 00:30:00,102.195,102.241,102.175,102.213,1193633327.0
2007-01-12 00:45:00,102.21,102.246,102.17,102.23,1138731757.0
2007-01-12 01:00:00,102.24,102.245,102.19,102.193,1060996632.0
2007-01-12 01:15:00,102.215,102.235,102.175,102.217,1229280577.0
2007-01-12 01:30:00,102.22,102.242,102.157,102.18,1279406212.0
2007-01-12 01:45:00,102.17,102.186,102.09,102.11,948998338.0
2007-01-12 02:00:00,102.11,102.269,102.064,102.255,1203622398.0
2007-01-12 02:15:00,102.265,102.349,102.257,102.31,1323341247.0
2007-01-12 02:30:00,102.308,102.343,102.268,102.335,943791908.0
2007-01-12 02:45:00,102.335,102.48,102.335,102.46,1223750164.0
2007-01-12 03:00:00,102.46,102.52,102.443,102.515,1038186490.0
2007-01-12 03:15:00,102.505,102.54,102.436,102.472,1086824078.0
2007-01-12 03:30:00,102.47,102.496,102.405,102.445,1074776595.0
2007-01-12 03:45:00,102.445,102.527,102.445,102.495,1079026990.0
2007-01-12 04:00:00,102.505,102.545,102.468,102.532,1348696545.0
2007-01-12 04:15:00,102.527,102.556,102.456,102.53,1144390782.0
2007-01-12 04:30:00,102.53,102.546,102.48,102.52,949407449.0
2007-01-12 04:45:00,102.518,102.52,102.443,102.475,1116657992.0
2007-01-12 05:00:00,102.475,102.503,102.42,102.48,1244348934.0
2007-01-12 05:15:00,102.43,102.501,102.43,102.48,1234702284.0
2007-01-12 05:30:00,102.48,102.555,102.445,102.55,1078590902.0
2007-01-12 05:45:00,102.543,102.555,102.467,102.488,1235666034.0
2007-01-12 06:00:00,102.495,102.497,102.418,102.472,924506886.0
2007-01-12 06:15:00,102.475,102.5,102.45,102.47,1209375060.0
2007-01-12 06:30:00,102.475,102.485,102.446,102.47,1362314316.0
2007-01-12 06:45:00,102.465,102.468,102.395,102.443,1489496171.0
2007-01-12 07:00:00,102.445,102.455,102.375,102.435,1187780444.0
2007-01-12 07:15:00,102.44,102.468,102.385,102.445,1005810574.0
2007-01-12 07:30:00,102.455,102.52,102.411,102.48,1179751706.0
2007-01-12 07:45:00,102.463,102.551,102.395,102.505,1124876528.0
2007-01-12 08:00:00,102.513,102.552,102.435,102.505,1039736623.0
2007-01-12 08:15:00,102.513,102.545,102.433,102.52,1103627311.0
2007-01-12 08:30:00,102.51,102.52,102.41,102.46,1185217288.0
2007-01-12 08:45:00,102.46,102.525,102.43,102.505,1878261220.0
2007-01-12 09:00:00,102.5,102.57,102.47,102.555,2162324080.0
2007-01-12 09:15:00,102.56,102.57,102.4,102.49,1310393389.0
2007-01-12 09:30:00,102.412,102.505,102.305,102.413,1345195873.0
2007-01-12 09:45:00,102.405,102.487,102.27,102.285,1179863974.0
2007-01-12 10:00:00,102.285,102.305,102.122,102.23,1249566062.0
2007-01-12 10:15:00,102.222,102.26,102.172,102.235,1229958803.0
2007-01-12 10:30:00,102.23,102.4,102.208,102.318,2478216636.0
2007-01-12 10:45:00,102.34,102.399,102.257,102.325,2899256794.0
2007-01-12 11:00:00,102.315,102.34,102.185,102.29,4625519292.0
2007-01-12 11:15:00,102.28,102.31,102.191,102.245,2821061554.0
2007-01-12 11:30:00,102.25,102.253,102.13,102.215,1797183724.0
2007-01-12 11:45:00,102.215,102.44,102.195,102.43,2257449772.0
2007-01-12 12:00:00,102.425,102.59,102.415,102.52,4175726865.0
2007-01-12 12:15:00,102.53,102.568,102.51,102.53,1648240982.0
2007-01-12 12:30:00,102.535,102.57,102.475,102.52,2998350979.0
2007-01-12 12:45:00,102.535,102.558,102.465,102.485,4716569280.0
2007-01-12 13:00:00,102.485,102.533,102.416,102.465,3477590933.0
2007-01-12 13:15:00,102.475,102.6,102.38,102.545,2408882335.0
2007-01-12 13:30:00,102.55,102.62,102.445,102.62,1677351179.0
2007-01-12 13:45:00,102.62,102.715,102.57,102.62,4190695549.0
2007-01-12 14:00:00,102.635,102.703,102.548,102.63,3142836590.0
2007-01-12 14:15:00,102.625,102.643,102.539,102.56,1812406549.0
2007-01-12 14:30:00,102.56,102.615,102.51,102.6,1145569647.0
2007-01-12 14:45:00,102.595,102.63,102.523,102.615,1266122306.0
2007-01-12 15:00:00,102.615,102.615,102.5,102.54,1060163363.0
2007-01-12 15:15:00,102.535,102.535,102.343,102.45,1177378727.0
2007-01-12 15:30:00,102.445,102.68,102.422,102.6,1268591168.0
2007-01-12 15:45:00,102.597,102.8,102.585,102.74,1318110887.0
2007-01-12 16:00:00,102.74,102.79,102.62,102.705,1430372139.0
2007-01-12 16:15:00,102.713,102.795,102.635,102.715,1314416199.0
2007-01-12 16:30:00,102.71,102.955,102.705,102.9,1216224186.0
2007-01-12 16:45:00,102.91,102.935,102.715,102.75,1411456876.0
2007-01-12 17:00:00,102.76,102.925,102.715,102.81,1216724812.0
2007-01-12 17:15:00,102.805,102.85,102.693,102.8,1200327159.0
2007-01-12 17:30:00,102.8,102.825,102.62,102.752,1247418209.0
2007-01-12 17:45:00,102.755,102.796,102.735,102.79,1204824474.0
2007-01-12 18:00:00,102.8,102.83,102.697,102.715,1445976384.0
2007-01-12 18:15:00,102.72,102.76,102.64,102.74,1409325616.0
2007-01-12 18:30:00,102.74,102.845,102.714,102.845,1320642934.0
2007-01-12 18:45:00,102.85,102.87,102.788,102.855,1281139545.0
2007-01-12 19:00:00,102.84,102.895,102.795,102.85,1286824975.0
2007-01-12 19:15:00,102.855,102.9,102.837,102.9,1197502218.0
2007-01-12 19:30:00,102.9,102.98,102.838,102.945,1165527818.0
2007-01-12 19:45:00,102.965,103.016,102.913,102.95,1354633173.0
2007-01-12 20:00:00,102.94,102.97,102.877,102.96,1190870245.0
2007-01-12 20:15:00,102.95,102.97,102.859,102.933,949827423.0
2007-01-12 20:30:00,102.92,102.96,102.818,102.86,1008365493.0
2007-01-12 20:45:00,102.855,102.865,102.73,102.73,1212623076.0
2007-01-12 21:00:00,102.737,102.807,102.705,102.785,1027779594.0
2007-01-12 21:15:00,102.78,102.8,102.725,102.765,1280052999.0
2007-01-12 21:30:00,102.765,102.835,102.748,102.815,946243479.0
2007-01-12 21:45:00,102.805,102.892,102.805,102.85,1167309039.0
2007-01-12 22:00:00,102.835,102.84,102.79,102.82,978071706.0
2007-01-12 22:15:00,102.83,102.865,102.793,102.86,1286032035.0
2007-01-12 22:30:00,102.857,102.92,102.819,102.905,1191534978.0
2007-01-12 22:45:00,102.902,102.95,102.877,102.95,1217515600.0
2007-01-12 23:00:00,102.94,102.977,102.855,102.9,1216032360.0
2007-01-12 23:15:00,102.903,102.972,102.833,102.945,1153271291.0
2007-01-12 23:30:00,102.955,102.971,102.884,102.925,1030470348.0
2007-01-12 23:45:00,102.922,102.936,102.737,102.755,1308877935.0
2007-01-15 00:15:00,102.715,102.935,102.715,102.91,401727552.0
2007-01-15 00:30:00,102.898,102.95,102.896,102.92,838839284.0
2007-01-15 00:45:00,102.91,102.945,102.875,102.912,1014233515.0
2007-01-15 01:00:00,102.92,103.03,102.915,102.945,1006715520.0
2007-01-15 01:15:00,102.935,102.935,102.828,102.913,1000479000.0
2007-01-15 01:30:00,102.915,102.93,102.88,102.895,1214399459.0
2007-01-15 01:45:00,102.89,102.905,102.76,102.845,1051863387.0
2007-01-15 02:00:00,102.835,102.875,102.695,102.7,1065919373.0
2007-01-15 02:15:00,102.705,102.725,102.598,102.625,1324485441.0
2007-01-15 02:30:00,102.623,102.671,102.58,102.645,1112475396.0
2007-01-15 02:45:00,102.655,102.655,102.56,102.59,997125550.0
2007-01-15 03:00:00,102.582,102.685,102.53,102.62,980928606.0
2007-01-15 03:15:00,102.63,102.725,102.63,102.688,907517996.0
2007-01-15 03:30:00,102.69,102.75,102.67,102.75,1444462857.0
2007-01-15 03:45:00,102.74,102.753,102.655,102.7,1437837583.0
2007-01-15 04:00:00,102.695,102.725,102.623,102.667,1295689154.0
2007-01-15 04:15:00,102.67,102.703,102.628,102.675,1057420881.0
2007-01-15 04:30:00,102.665,102.725,102.66,102.713,1069729807.0
2007-01-15 04:45:00,102.71,102.772,102.685,102.76,1115265052.0
2007-01-15 05:00:00,102.77,102.785,102.752,102.762,1145022576.0
2007-01-15 05:15:00,102.765,102.815,102.747,102.787,1214094652.0
2007-01-15 05:30:00,102.79,102.837,102.76,102.82,1265510019.0
2007-01-15 05:45:00,102.81,102.83,102.778,102.79,915043458.0
2007-01-15 06:00:00,102.805,102.844,102.752,102.785,1189509920.0
2007-01-15 06:15:00,102.795,102.82,102.761,102.805,1024305793.0
2007-01-15 06:30:00,102.805,102.845,102.76,102.815,1247512689.0
2007-01-15 06:45:00,102.82,102.83,102.75,102.765,785022639.0
2007-01-15 07:00:00,102.77,102.79,102.73,102.775,1194214207.0
2007-01-15 07:15:00,102.77,102.808,102.748,102.75,1008050874.0
2007-01-15 07:30:00,102.763,102.79,102.693,102.72,937817956.0
2007-01-15 07:45:00,102.73,102.77,102.665,102.73,1190077161.0
2007-01-15 08:00:00,102.74,102.8,102.73,102.79,1331791754.0
2007-01-15 08:15:00,102.79,102.866,102.77,102.85,1189991353.0
2007-01-15 08:30:00,102.85,102.885,102.815,102.825,1238475204.0
2007-01-15 08:45:00,102.82,102.87,102.763,102.845,1250217184.0
2007-01-15 09:00:00,102.87,102.925,102.778,102.91,1236247594.0
2007-01-15 09:15:00,102.905,102.953,102.846,102.94,1319804571.0
2007-01-15 09:30:00,102.93,102.948,102.825,102.83,1380198075.0
2007-01-15 09:45:00,102.83,102.937,102.818,102.89,1446261316.0
2007-01-15 10:00:00,102.88,102.995,102.87,102.945,1241916735.0
2007-01-15 10:15:00,102.942,103.04,102.922,103.02,1231825124.0
2007-01-15 10:30:00,103.02,103.06,102.955,102.955,1202178111.0
2007-01-15 10:45:00,102.96,103.109,102.9,103.07,1216208227.0
2007-01-15 11:00:00,103.06,103.19,103.025,103.19,1369454442.0
2007-01-15 11:15:00,103.18,103.22,103.09,103.12,1186205624.0
2007-01-15 11:30:00,103.125,103.245,103.085,103.163,1321737221.0
2007-01-15 11:45:00,103.165,103.175,103.085,103.09,1476637118.0
2007-01-15 12:00:00,103.1,103.12,102.99,102.997,1291166084.0
2007-01-15 12:15:00,103.0,103.082,102.993,103.075,1307593032.0
2007-01-15 12:30:00,103.08,103.14,103.02,103.105,1186231508.0
2007-01-15 12:45:00,103.11,103.12,103.046,103.065,1128164623.0
2007-01-15 13:00:00,103.065,103.08,102.985,103.06,1219009782.0
2007-01-15 13:15:00,103.065,103.102,103.0,103.08,1132693409.0
2007-01-15 13:30:00,103.08,103.205,103.06,103.205,1773425139.0
2007-01-15 13:45:00,103.2,103.236,103.13,103.205,3135115390.0
2007-01-15 14:00:00,103.19,103.284,103.146,103.255,4184793584.0
2007-01-15 14:15:00,103.255,103.3,103.206,103.24,1638254784.0
2007-01-15 14:30:00,103.235,103.26,103.143,103.195,2327959109.0
2007-01-15 14:45:00,103.19,103.25,103.12,103.19,3468775689.0
2007-01-15 15:00:00,103.19,103.246,103.148,103.23,4658975530.0
2007-01-15 15:15:00,103.215,103.255,103.15,103.205,2934614627.0
2007-01-15 15:30:00,103.2,103.2,103.043,103.08,1694594263.0
2007-01-15 15:45:00,103.07,103.135,103.058,103.095,4189180986.0
2007-01-15 16:00:00,103.1,103.126,103.065,103.095,2338879447.0
2007-01-15 16:15:00,103.095,103.161,103.073,103.13,1944535397.0
2007-01-15 16:30:00,103.125,103.143,103.072,103.1,2794184789.0
2007-01-15 16:45:00,103.11,103.132,103.045,103.06,4684161922.0
2007-01-15 17:00:00,103.07,103.195,103.049,103.14,2884181973.0
2007-01-15 17:15:00,103.118,103.261,103.086,103.22,2496446273.0
2007-01-15 17:30:00,103.235,103.279,103.142,103.182,1220847610.0
2007-01-15 17:45:00,103.19,103.195,103.065,103.165,1224302694.0
2007-01-15 18:00:00,103.16,103.195,103.07,103.085,1196323227.0
2007-01-15 18:15:00,103.103,103.155,103.075,103.122,1374902236.0
2007-01-15 18:30:00,103.12,103.165,103.063,103.11,1260753295.0
2007-01-15 18:45:00,103.105,103.135,103.05,103.13,2211711931.0
2007-01-15 19:00:00,103.135,103.145,102.945,103.07,1920451660.0
2007-01-15 19:15:00,103.07,103.075,103.005,103.02,1204874206.0
2007-01-15 19:30:00,103.03,103.066,102.985,103.053,1070308654.0
2007-01-15 19:45:00,103.045,103.09,102.995,103.023,1044229780.0
2007-01-15 20:00:00,103.015,103.087,103.005,103.038,1132001071.0
2007-01-15 20:15:00,103.055,103.075,103.008,103.065,1176923622.0
2007-01-15 20:30:00,103.055,103.072,103.008,103.06,983614663.0
2007-01-15 20:45:00,103.055,103.061,102.965,103.0,1360401008.0
2007-01-15 21:00:00,102.998,103.02,102.95,103.0,1496011902.0
2007-01-15 21:15:00,103.01,103.155,102.993,103.12,1326213655.0
2007-01-15 21:30:00,103.115,103.19,103.078,103.165,1168590531.0
2007-01-15 21:45:00,103.147,103.25,103.112,103.25,1232498957.0
2007-01-15 22:00:00,103.248,103.28,103.203,103.263,1163530355.0
2007-01-15 22:15:00,103.265,103.265,103.168,103.225,1065098243.0
2007-01-15 22:30:00,103.225,103.265,103.19,103.19,1220842864.0
2007-01-15 22:45:00,103.24,103.26,103.133,103.21,1229688214.0
2007-01-15 23:00:00,103.21,103.229,103.13,103.223,1096847074.0
2007-01-15 23:15:00,103.225,103.23,103.145,103.15,1020187526.0
2007-01-15 23:30:00,103.15,103.18,103.094,103.147,1134422578.0
2007-01-15 23:45:00,103.142,103.155,103.033,103.055,1338691042.0
2007-01-16 00:00:00,103.055,103.08,103.003,103.065,1059277037.0
2007-01-16 00:15:00,103.065,103.11,103.055,103.095,1075228315.0
2007-01-16 00:30:00,103.097,103.126,103.007,103.065,1228000044.0
2007-01-16 00:45:00,103.075,103.11,103.044,103.09,1014468007.0
2007-01-16 01:00:00,103.09,103.093,103.015,103.06,1216543648.0
2007-01-16 01:15:00,103.06,103.065,103.032,103.048,982524876.0
2007-01-16 01:30:00,103.05,103.088,103.015,103.08,1285577191.0
2007-01-16 01:45:00,103.075,103.109,103.037,103.055,1200389579.0
2007-01-16 02:00:00,103.055,103.085,103.016,103.08,1141074393.0
2007-01-16 02:15:00,103.085,103.165,103.035,103.1,1441603061.0
2007-01-16 02:30:00,103.098,103.115,103.068,103.09,1006675737.0
2007-01-16 02:45:00,103.09,103.155,102.99,103.13,1245227873.0
2007-01-16 03:00:00,103.13,103.19,103.113,103.155,1032291468.0
2007-01-16 03:15:00,103.145,103.176,103.089,103.132,1248557133.0
2007-01-16 03:30:00,103.13,103.17,103.12,103.13,1069781092.0
2007-01-16 03:45:00,103.13,103.159,103.08,103.115,1076103153.0
2007-01-16 04:00:00,103.115,103.158,103.105,103.122,1340571733.0
2007-01-16 04:15:00,103.127,103.149,103.078,103.09,1167039177.0
2007-01-16 04:30:00,103.09,103.1,103.03,103.05,1011132823.0
2007-01-16 04:45:00,103.048,103.069,102.995,103.05,1082887822.0
2007-01-16 05:00:00,103.05,103.111,103.01,103.075,1243291028.0
2007-01-16 05:15:00,103.025,103.107,103.013,103.075,1138214434.0
2007-01-16 05:30:00,103.075,103.1,103.023,103.065,1066884889.0
2007-01-16 05:45:00,103.063,103.079,103.03,103.068,1189483053.0
2007-01-16 06:00:00,103.065,103.083,103.002,103.062,1252717445.0
2007-01-16 06:15:00,103.065,103.076,103.035,103.045,1154018407.0
2007-01-16 06:30:00,103.065,103.065,103.01,103.015,1302811336.0
2007-01-16 06:45:00,103.01,103.064,103.006,103.043,1510164336.0
2007-01-16 07:00:00,103.045,103.075,103.005,103.035,1360177388.0
2007-01-16 07:15:00,103.04,103.067,102.98,103.015,972484175.0
2007-01-16 07:30:00,103.025,103.066,102.97,103.015,1052224403.0
2007-01-16 07:45:00,102.993,103.062,102.935,102.985,1120978709.0
2007-01-16 08:00:00,102.993,103.009,102.92,102.985,1044065549.0
2007-01-16 08:15:00,102.975,103.01,102.931,102.99,1129373746.0
2007-01-16 08:30:00,102.98,102.99,102.9,102.94,1168347797.0
2007-01-16 08:45:00,102.94,102.94,102.835,102.905,1910438166.0
2007-01-16 09:00:00,102.91,102.942,102.867,102.905,2224475139.0
2007-01-16 09:15:00,102.91,102.942,102.79,102.925,1228441974.0
2007-01-16 09:30:00,102.927,102.962,102.845,102.923,1364764931.0
2007-01-16 09:45:00,102.935,102.976,102.868,102.97,1143729453.0
2007-01-16 10:00:00,102.975,103.017,102.92,103.0,1218589932.0
2007-01-16 10:15:00,102.992,103.07,102.953,103.025,1210675783.0
2007-01-16 10:30:00,103.02,103.08,103.009,103.058,2438085676.0
2007-01-16 10:45:00,103.07,103.18,103.044,103.16,2915912880.0
2007-01-16 11:00:00,103.15,103.198,103.05,103.14,4821437253.0
2007-01-16 11:15:00,103.13,103.17,103.03,103.125,2806288280.0
2007-01-16 11:30:00,103.13,103.19,103.035,103.175,1954679718.0
2007-01-16 11:45:00,103.165,103.202,103.097,103.17,2317580011.0
2007-01-16 12:00:00,103.165,103.34,103.12,103.29,4139091576.0
2007-01-16 12:15:00,103.29,103.37,103.168,103.19,1606642783.0
2007-01-16 12:30:00,103.195,103.24,103.13,103.175,2972927819.0
2007-01-16 12:45:00,103.19,103.315,103.135,103.24,4669216462.0
2007-01-16 13:00:00,103.24,103.263,103.13,103.17,3471142475.0
2007-01-16 13:15:00,103.18,103.197,103.102,103.135,2283801529.0
2007-01-16 13:30:00,103.145,103.17,103.105,103.12,1669115129.0
2007-01-16 13:45:00,103.12,103.28,103.07,103.23,4136215988.0
2007-01-16 14:00:00,103.245,103.33,103.15,103.27,3151723054.0
2007-01-16 14:15:00,103.255,103.275,103.175,103.23,1693873435.0
2007-01-16 14:30:00,103.23,103.27,103.17,103.23,1121083314.0
2007-01-16 14:45:00,103.225,103.28,103.123,103.215,1283233377.0
2007-01-16 15:00:00,103.215,103.295,103.12,103.28,1157184840.0
2007-01-16 15:15:00,103.275,103.315,103.155,103.3,1194563741.0
2007-01-16 15:30:00,103.295,103.295,103.17,103.215,1327544346.0
2007-01-16 15:45:00,103.217,103.31,103.155,103.21,1293545292.0
2007-01-16 16:00:00,103.21,103.44,103.158,103.315,1462637251.0
2007-01-16 16:15:00,103.293,103.33,103.15,103.275,1303029660.0
2007-01-16 16:30:00,103.27,103.313,103.155,103.23,1189215378.0
2007-01-16 16:45:00,103.24,103.319,103.195,103.23,1332723701.0
2007-01-16 17:00:00,103.25,103.363,103.195,103.35,1200674488.0
2007-01-16 17:15:00,103.345,103.373,103.268,103.33,1228495572.0
2007-01-16 17:30:00,103.33,103.33,103.013,103.042,1245780025.0
2007-01-16 17:45:00,103.045,103.115,102.853,102.9,1226914567.0
2007-01-16 18:00:00,102.91,103.01,102.835,102.835,1458809417.0
2007-01-16 18:15:00,102.84,102.84,102.52,102.59,1383308757.0
2007-01-16 18:30:00,102.61,102.657,102.525,102.635,1328621503.0
2007-01-16 18:45:00,102.65,102.695,102.626,102.68,1222132861.0
2007-01-16 19:00:00,102.665,102.71,102.476,102.53,1244522625.0
2007-01-16 19:15:00,102.535,102.635,102.45,102.63,1258201802.0
2007-01-16 19:30:00,102.63,102.67,102.528,102.595,1198793352.0
2007-01-16 19:45:00,102.595,102.665,102.577,102.61,1453035160.0
2007-01-16 20:00:00,102.6,102.631,102.55,102.59,1185588422.0
2007-01-16 20:15:00,102.58,102.6,102.465,102.573,1033023924.0
2007-01-16 20:30:00,102.56,102.6,102.435,102.59,1021136769.0
2007-01-16 20:45:00,102.585,102.585,102.485,102.49,1201291322.0
2007-01-16 21:00:00,102.497,102.51,102.42,102.445,1196783942.0
2007-01-16 21:15:00,102.44,102.468,102.39,102.435,1243010281.0
2007-01-16 21:30:00,102.435,102.505,102.417,102.495,1030151593.0
2007-01-16 21:45:00,102.485,102.53,102.44,102.475,1209467701.0
2007-01-16 22:00:00,102.435,102.564,102.435,102.55,891864498.0
2007-01-16 22:15:00,102.55,102.565,102.495,102.52,1187423543.0
2007-01-16 22:30:00,102.517,102.537,102.488,102.525,1178013812.0
2007-01-16 22:45:00,102.522,102.524,102.447,102.5,1240037091.0
2007-01-16 23:00:00,102.485,102.54,102.46,102.495,1245197653.0
2007-01-16 23:15:00,102.498,102.532,102.453,102.495,1052926907.0
2007-01-16 23:30:00,102.505,102.539,102.48,102.52,874495780.0
2007-01-16 23:45:00,102.517,102.6,102.48,102.575,1278725761.0
2007-01-17 00:00:00,102.58,102.63,102.537,102.62,1430216304.0
2007-01-17 00:15:00,102.63,102.651,102.585,102.6,1475604831.0
2007-01-17 00:30:00,102.598,102.635,102.535,102.54,883898495.0
2007-01-17 00:45:00,102.53,102.547,102.425,102.517,902962935.0
2007-01-17 01:00:00,102.525,102.655,102.513,102.62,994642899.0
2007-01-17 01:15:00,102.61,102.657,102.565,102.64,846605108.0
2007-01-17 01:30:00,102.64,102.7,102.61,102.665,1218792987.0
2007-01-17 01:45:00,102.66,102.69,102.568,102.665,1045861722.0
2007-01-17 02:00:00,102.665,102.735,102.647,102.695,1015561774.0
2007-01-17 02:15:00,102.7,102.75,102.69,102.75,1205632877.0
2007-01-17 02:30:00,102.742,102.794,102.68,102.765,1134774941.0
2007-01-17 02:45:00,102.775,102.775,102.713,102.74,993255234.0
2007-01-17 03:00:00,102.732,102.761,102.685,102.745,1006107341.0
2007-01-17 03:15:00,102.755,102.764,102.704,102.718,746221280.0
2007-01-17 03:30:00,102.715,102.759,102.685,102.74,1448147518.0
2007-01-17 03:45:00,102.73,102.746,102.675,102.74,1439958599.0
2007-01-17 04:00:00,102.735,102.74,102.688,102.707,1218485867.0
2007-01-17 04:15:00,102.71,102.737,102.685,102.723,1053205449.0
2007-01-17 04:30:00,102.725,102.739,102.666,102.713,1086439941.0
2007-01-17 04:45:00,102.71,102.767,102.677,102.74,1028337760.0
2007-01-17 05:00:00,102.76,102.76,102.697,102.732,1248169668.0
2007-01-17 05:15:00,102.735,102.755,102.703,102.732,1176271940.0
2007-01-17 05:30:00,102.725,102.74,102.68,102.71,1076404969.0
2007-01-17 05:45:00,102.7,102.73,102.689,102.71,1010492616.0
2007-01-17 06:00:00,102.725,102.725,102.61,102.64,1244379552.0
2007-01-17 06:15:00,102.65,102.672,102.611,102.655,1034541145.0
2007-01-17 06:30:00,102.655,102.668,102.588,102.595,1164959845.0
2007-01-17 06:45:00,102.6,102.626,102.58,102.622,1087594941.0
2007-01-17 07:00:00,102.615,102.634,102.578,102.625,1189454663.0
2007-01-17 07:15:00,102.63,102.65,102.598,102.6,1053494148.0
2007-01-17 07:30:00,102.613,102.64,102.576,102.61,1027056698.0
2007-01-17 07:45:00,102.61,102.625,102.522,102.56,1172291831.0
2007-01-17 08:00:00,102.57,102.58,102.475,102.515,1424041789.0
2007-01-17 08:15:00,102.525,102.54,102.46,102.48,1212103377.0
2007-01-17 08:30:00,102.48,102.645,102.48,102.615,1286755733.0
2007-01-17 08:45:00,102.61,102.628,102.453,102.535,1235883784.0
2007-01-17 09:00:00,102.56,102.625,102.505,102.61,1294157465.0
2007-01-17 09:15:00,102.605,102.685,102.557,102.65,1312906120.0
2007-01-17 09:30:00,102.64,102.705,102.61,102.66,1389363748.0
2007-01-17 09:45:00,102.655,102.695,102.6,102.64,1476464132.0
2007-01-17 10:00:00,102.63,102.677,102.485,102.575,1225953361.0
2007-01-17 10:15:00,102.602,102.65,102.45,102.65,1255526710.0
2007-01-17 10:30:00,102.64,102.645,102.466,102.535,1217640870.0
2007-01-17 10:45:00,102.54,102.652,102.498,102.62,1165498973.0
2007-01-17 11:00:00,102.61,102.66,102.575,102.61,1362638777.0
2007-01-17 11:15:00,102.6,102.634,102.535,102.57,1207349456.0
2007-01-17 11:30:00,102.575,102.69,102.535,102.673,1328338785.0
2007-01-17 11:45:00,102.665,102.739,102.602,102.7,1421021352.0
2007-01-17 12:00:00,102.69,102.73,102.608,102.667,1269253477.0
2007-01-17 12:15:00,102.67,102.69,102.545,102.645,1344111174.0
2007-01-17 12:30:00,102.65,102.68,102.61,102.665,1174228419.0
2007-01-17 12:45:00,102.67,102.78,102.585,102.755,1142859310.0
2007-01-17 13:00:00,102.745,102.78,102.602,102.67,1302878001.0
2007-01-17 13:15:00,102.68,102.722,102.485,102.53,1140708656.0
2007-01-17 13:30:00,102.54,102.557,102.403,102.515,1676734394.0
2007-01-17 13:45:00,102.51,102.565,102.454,102.565,3178497659.0
2007-01-17 14:00:00,102.55,102.675,102.507,102.59,4099838465.0
2007-01-17 14:15:00,102.59,102.62,102.519,102.62,1708467097.0
2007-01-17 14:30:00,102.615,102.625,102.532,102.61,2748962248.0
2007-01-17 14:45:00,102.605,102.71,102.533,102.66,3464711842.0
2007-01-17 15:00:00,102.67,102.755,102.557,102.635,4655252096.0
2007-01-17 15:15:00,102.645,102.676,102.465,102.465,2964142303.0
2007-01-17 15:30:00,102.46,102.62,102.46,102.545,1592147932.0
2007-01-17 15:45:00,102.55,102.59,102.496,102.525,4136449012.0
2007-01-17 16:00:00,102.53,102.62,102.442,102.585,2300043188.0
2007-01-17 16:15:00,102.575,102.62,102.494,102.54,2016989006.0
2007-01-17 16:30:00,102.535,102.6,102.463,102.58,2861114660.0
2007-01-17 16:45:00,102.59,102.686,102.54,102.67,4839993936.0
2007-01-17 17:00:00,102.66,102.749,102.62,102.7,2960281861.0
2007-01-17 17:15:00,102.688,102.745,102.605,102.68,2370712497.0
2007-01-17 17:30:00,102.675,102.755,102.642,102.682,1210725946.0
2007-01-17 17:45:00,102.65,102.775,102.58,102.585,1210861589.0
2007-01-17 18:00:00,102.58,102.745,102.54,102.725,1234493344.0
2007-01-17 18:15:00,102.723,102.776,102.685,102.712,1352407305.0
2007-01-17 18:30:00,102.71,102.74,102.645,102.72,1240749698.0
2007-01-17 18:45:00,102.715,102.735,102.62,102.68,2211009305.0
2007-01-17 19:00:00,102.685,102.76,102.668,102.74,2038997864.0
2007-01-17 19:15:00,102.75,102.76,102.673,102.68,1165349874.0
2007-01-17 19:30:00,102.69,102.755,102.675,102.715,1228549204.0
2007-01-17 19:45:00,102.705,102.773,102.675,102.773,1042820819.0
2007-01-17 20:00:00,102.725,102.84,102.725,102.763,1106625835.0
2007-01-17 20:15:00,102.78,102.867,102.771,102.865,1075461260.0
2007-01-17 20:30:00,102.855,102.885,102.812,102.86,916233495.0
2007-01-17 20:45:00,102.855,102.895,102.795,102.855,1313778728.0
2007-01-17 21:00:00,102.853,102.895,102.803,102.85,1479618952.0
2007-01-17 21:15:00,102.855,102.935,102.83,102.905,1280855398.0
2007-01-17 21:30:00,102.885,102.93,102.833,102.855,1163795050.0
2007-01-17 21:45:00,102.852,102.87,102.79,102.855,1236415070.0
2007-01-17 22:00:00,102.858,102.885,102.8,102.823,1122830901.0
2007-01-17 22:15:00,102.83,102.855,102.771,102.845,979867910.0
2007-01-17 22:30:00,102.845,102.879,102.77,102.77,1044104143.0
2007-01-17 22:45:00,102.82,102.84,102.77,102.82,1248375138.0
2007-01-17 23:00:00,102.815,102.884,102.79,102.833,1092146578.0
2007-01-17 23:15:00,102.835,102.89,102.765,102.88,1015656523.0
2007-01-17 23:30:00,102.87,102.897,102.826,102.867,1200363389.0
2007-01-17 23:45:00,102.862,102.91,102.83,102.845,1314626970.0
2007-01-18 00:00:00,102.845,102.855,102.728,102.835,1089238571.0
2007-01-18 00:15:00,102.835,102.858,102.788,102.8,1061195858.0
2007-01-18 00:30:00,102.802,102.841,102.747,102.795,1242688715.0
2007-01-18 00:45:00,102.805,102.864,102.784,102.84,944668709.0
2007-01-18 01:00:00,102.84,102.87,102.791,102.86,994934988.0
2007-01-18 01:15:00,102.86,102.876,102.815,102.818,998754374.0
2007-01-18 01:30:00,102.82,102.84,102.77,102.82,1422809774.0
2007-01-18 01:45:00,102.813,102.87,102.807,102.85,1062471861.0
2007-01-18 02:00:00,102.85,102.88,102.819,102.88,1285446917.0
2007-01-18 02:15:00,102.88,102.88,102.815,102.84,1453064200.0
2007-01-18 02:30:00,102.828,102.845,102.778,102.84,1020494096.0
2007-01-18 02:45:00,102.83,102.875,102.805,102.84,1049174966.0
2007-01-18 03:00:00,102.84,102.853,102.81,102.825,995064051.0
2007-01-18 03:15:00,102.815,102.832,102.73,102.767,1255995709.0
2007-01-18 03:30:00,102.765,102.828,102.76,102.795,1037532626.0
2007-01-18 03:45:00,102.795,102.82,102.733,102.795,1088438167.0
2007-01-18 04:00:00,102.795,102.81,102.735,102.742,1303937243.0
2007-01-18 04:15:00,102.747,102.809,102.676,102.77,1123216023.0
2007-01-18 04:30:00,102.77,102.775,102.705,102.74,1059429424.0
2007-01-18 04:45:00,102.738,102.806,102.695,102.78,1072234504.0
2007-01-18 05:00:00,102.785,102.93,102.745,102.82,1148240761.0
2007-01-18 05:15:00,102.77,102.86,102.758,102.855,1180206111.0
2007-01-18 05:30:00,102.855,102.885,102.808,102.87,1064184858.0
2007-01-18 05:45:00,102.863,102.98,102.845,102.943,1154280412.0
2007-01-18 06:00:00,102.95,103.025,102.802,102.982,1229581427.0
2007-01-18 06:15:00,102.985,103.031,102.925,102.95,1027760210.0
2007-01-18 06:30:00,102.943,102.95,102.875,102.9,1186861928.0
2007-01-18 06:45:00,102.895,102.948,102.857,102.933,1485431688.0
2007-01-18 07:00:00,102.935,102.95,102.871,102.915,1299339978.0
2007-01-18 07:15:00,102.92,102.925,102.835,102.895,1008479562.0
2007-01-18 07:30:00,102.905,102.94,102.845,102.93,1017697348.0
2007-01-18 07:45:00,102.913,102.989,102.88,102.955,1023679691.0
2007-01-18 08:00:00,102.963,103.003,102.901,102.995,1045291060.0
2007-01-18 08:15:00,102.995,103.087,102.983,103.08,1212552237.0
2007-01-18 08:30:00,103.07,103.182,103.03,103.11,1155937943.0
2007-01-18 08:45:00,103.11,103.207,103.064,103.185,1996877163.0
2007-01-18 09:00:00,103.18,103.243,103.16,103.195,2222520327.0
2007-01-18 09:15:00,103.2,103.352,103.172,103.33,1215145117.0
2007-01-18 09:30:00,103.332,103.4,103.285,103.313,1380544811.0
2007-01-18 09:45:00,103.27,103.37,103.245,103.3,1254188894.0
2007-01-18 10:00:00,103.305,103.371,103.245,103.28,1201790490.0
2007-01-18 10:15:00,103.272,103.352,103.208,103.305,1220959336.0
2007-01-18 10:30:00,103.3,103.331,103.175,103.278,2365988478.0
2007-01-18 10:45:00,103.29,103.365,103.198,103.36,2887843364.0
2007-01-18 11:00:00,103.35,103.37,103.245,103.28,4647192098.0
2007-01-18 11:15:00,103.27,103.31,103.165,103.225,2869772339.0
2007-01-18 11:30:00,103.23,103.235,103.097,103.165,2036255875.0
2007-01-18 11:45:00,103.165,103.22,103.097,103.155,2244585234.0
2007-01-18 12:00:00,103.165,103.28,103.13,103.24,4093298483.0
2007-01-18 12:15:00,103.25,103.266,103.18,103.25,1651310451.0
2007-01-18 12:30:00,103.255,103.287,103.178,103.205,2822945132.0
2007-01-18 12:45:00,103.22,103.236,103.14,103.18,4804448775.0
2007-01-18 13:00:00,103.18,103.195,103.105,103.155,3398429566.0
2007-01-18 13:15:00,103.16,103.21,103.112,103.205,2759022593.0
2007-01-18 13:30:00,103.21,103.4,103.182,103.28,1713168562.0
2007-01-18 13:45:00,103.28,103.28,103.157,103.25,4061983152.0
2007-01-18 14:00:00,103.265,103.333,103.195,103.24,3199913489.0
2007-01-18 14:15:00,103.245,103.245,103.077,103.14,1675947723.0
2007-01-18 14:30:00,103.14,103.18,103.078,103.165,1119400952.0
2007-01-18 14:45:00,103.165,103.225,103.098,103.155,1282559123.0
2007-01-18 15:00:00,103.155,103.177,103.005,103.08,1166294621.0
2007-01-18 15:15:00,103.075,103.175,102.987,103.11,1142148778.0
2007-01-18 15:30:00,103.105,103.315,103.09,103.21,1344282775.0
2007-01-18 15:45:00,103.207,103.36,103.14,103.32,1281921179.0
2007-01-18 16:00:00,103.3,103.365,103.255,103.335,1452650081.0
2007-01-18 16:15:00,103.333,103.413,103.295,103.365,1303314005.0
2007-01-18 16:30:00,103.36,103.48,103.33,103.41,1173637278.0
2007-01-18 16:45:00,103.41,103.49,103.388,103.43,1346350371.0
2007-01-18 17:00:00,103.46,103.52,103.39,103.46,1159207820.0
2007-01-18 17:15:00,103.455,103.463,103.345,103.38,1211996610.0
2007-01-18 17:30:00,103.38,103.395,103.08,103.242,1264544883.0
2007-01-18 17:45:00,103.245,103.26,103.105,103.26,1215768213.0
2007-01-18 18:00:00,103.27,103.28,103.105,103.195,1477289643.0
2007-01-18 18:15:00,103.2,103.221,103.142,103.18,1359511719.0
2007-01-18 18:30:00,103.2,103.227,103.13,103.185,1322562164.0
2007-01-18 18:45:00,103.19,103.275,103.172,103.21,1261884097.0
2007-01-18 19:00:00,103.195,103.26,103.132,103.24,1256533530.0
2007-01-18 19:15:00,103.245,103.308,103.24,103.29,1295929788.0
2007-01-18 19:30:00,103.29,103.311,103.225,103.285,1254473168.0
2007-01-18 19:45:00,103.285,103.297,103.235,103.27,1419854494.0
2007-01-18 20:00:00,103.28,103.3,103.228,103.28,1180330684.0
2007-01-18 20:15:00,103.27,103.29,103.224,103.283,1057612062.0
2007-01-18 20:30:00,103.27,103.318,103.268,103.29,1028119373.0
2007-01-18 20:45:00,103.285,103.325,103.24,103.31,1199078910.0
2007-01-18 21:00:00,103.307,103.36,103.255,103.325,1187939276.0
2007-01-18 21:15:00,103.31,103.355,103.26,103.265,1276213413.0
2007-01-18 21:30:00,103.285,103.324,103.245,103.315,1019992605.0
2007-01-18 21:45:00,103.305,103.375,103.247,103.375,1224342588.0
2007-01-18 22:00:00,103.36,103.383,103.295,103.31,990888623.0
2007-01-18 22:15:00,103.31,103.365,103.287,103.34,1174430185.0
2007-01-18 22:30:00,103.347,103.355,103.28,103.305,1223215665.0
2007-01-18 22:45:00,103.302,103.331,103.263,103.305,1253268183.0
2007-01-18 23:00:00,103.3,103.32,103.242,103.28,1312620377.0
2007-01-18 23:15:00,103.283,103.36,103.232,103.335,1079514082.0
2007-01-18 23:30:00,103.335,103.337,103.265,103.3,1093859608.0
2007-01-18 23:45:00,103.297,103.3,103.172,103.185,1238428822.0
2007-01-19 00:00:00,103.19,103.203,103.103,103.14,1459317481.0
2007-01-19 00:15:00,103.14,103.2,103.11,103.14,1439391107.0
2007-01-19 00:30:00,103.138,103.198,103.118,103.17,840470729.0
2007-01-19 00:45:00,103.16,103.211,103.153,103.182,1045177972.0
2007-01-19 01:00:00,103.19,103.248,103.173,103.235,1018990533.0
2007-01-19 01:15:00,103.225,103.275,103.16,103.252,1227728766.0
2007-01-19 01:30:00,103.26,103.29,103.228,103.265,1187065718.0
2007-01-19 01:45:00,103.26,103.3,103.22,103.285,991321484.0
2007-01-19 02:00:00,103.295,103.353,103.255,103.317,1261689509.0
2007-01-19 02:15:00,103.32,103.36,103.297,103.335,1149775970.0
2007-01-19 02:30:00,103.335,103.37,103.285,103.343,1090148950.0
2007-01-19 02:45:00,103.33,103.361,103.244,103.27,1277411159.0
2007-01-19 03:00:00,103.275,103.331,103.253,103.322,1250974866.0
2007-01-19 03:15:00,103.325,103.335,103.288,103.32,1145188279.0
2007-01-19 03:30:00,103.32,103.355,103.31,103.33,1137203399.0
2007-01-19 03:45:00,103.32,103.34,103.26,103.29,964913261.0
2007-01-19 04:00:00,103.305,103.355,103.261,103.315,1175745285.0
2007-01-19 04:15:00,103.325,103.34,103.278,103.295,1001930505.0
2007-01-19 04:30:00,103.295,103.318,103.25,103.25,1184592984.0
2007-01-19 04:45:00,103.255,103.264,103.16,103.207,1156627841.0
2007-01-19 05:00:00,103.2,103.26,103.19,103.235,1190205246.0
2007-01-19 05:15:00,103.24,103.24,103.185,103.19,1017047961.0
2007-01-19 05:30:00,103.203,103.221,103.146,103.18,1045998206.0
2007-01-19 05:45:00,103.19,103.21,103.092,103.14,1154837273.0
2007-01-19 06:00:00,103.15,103.23,103.143,103.185,1415178821.0
2007-01-19 06:15:00,103.185,103.203,103.12,103.185,1166786022.0
2007-01-19 06:30:00,103.185,103.212,103.155,103.205,1300835693.0
2007-01-19 06:45:00,103.2,103.239,103.161,103.225,1234206836.0
2007-01-19 07:00:00,103.24,103.302,103.175,103.265,1232654163.0
2007-01-19 07:15:00,103.26,103.308,103.219,103.25,1291951904.0
2007-01-19 07:30:00,103.24,103.282,103.216,103.27,1372692809.0
2007-01-19 07:45:00,103.265,103.35,103.215,103.34,1458998679.0
2007-01-19 08:00:00,103.33,103.36,103.265,103.305,1242419473.0
2007-01-19 08:15:00,103.302,103.32,103.24,103.24,1294365503.0
2007-01-19 08:30:00,103.24,103.33,103.225,103.295,1200081111.0
2007-01-19 08:45:00,103.3,103.315,103.22,103.28,1134309408.0
2007-01-19 09:00:00,103.27,103.315,103.215,103.26,1355472598.0
2007-01-19 09:15:00,103.235,103.28,103.195,103.25,1148087852.0
2007-01-19 09:30:00,103.255,103.27,103.155,103.223,1317369111.0
2007-01-19 09:45:00,103.225,103.335,103.203,103.3,1471094824.0
2007-01-19 10:00:00,103.31,103.318,103.24,103.287,1300543320.0
2007-01-19 10:15:00,103.29,103.304,103.232,103.285,1344387616.0
2007-01-19 10:30:00,103.29,103.303,103.135,103.215,1112115678.0
2007-01-19 10:45:00,103.22,103.225,103.131,103.195,1152617231.0
2007-01-19 11:00:00,103.195,103.241,103.177,103.225,1281030158.0
2007-01-19 11:15:00,103.23,103.306,103.19,103.28,1133313949.0
2007-01-19 11:30:00,103.28,103.395,103.23,103.365,1642751260.0
2007-01-19 11:45:00,103.36,103.398,103.302,103.365,3108440252.0
2007-01-19 12:00:00,103.36,103.4,103.265,103.31,4020339321.0
2007-01-19 12:15:00,103.31,103.334,103.26,103.305,1769202123.0
2007-01-19 12:30:00,103.3,103.31,103.214,103.305,2744101089.0
2007-01-19 12:45:00,103.3,103.322,103.193,103.22,3371681898.0
2007-01-19 13:00:00,103.22,103.29,103.16,103.24,4797852518.0
2007-01-19 13:15:00,103.225,103.257,103.182,103.215,2771421670.0
2007-01-19 13:30:00,103.22,103.286,103.17,103.26,1650990106.0
2007-01-19 13:45:00,103.25,103.3,103.23,103.255,4091829419.0
2007-01-19 14:00:00,103.255,103.3,103.215,103.265,2219906368.0
2007-01-19 14:15:00,103.262,103.295,103.216,103.28,1944313324.0
2007-01-19 14:30:00,103.275,103.293,103.213,103.285,2878733787.0
2007-01-19 14:45:00,103.28,103.29,103.21,103.25,4564765529.0
2007-01-19 15:00:00,103.26,103.435,103.209,103.43,2859771830.0
2007-01-19 15:15:00,103.418,103.525,103.361,103.46,2293915316.0
2007-01-19 15:30:00,103.465,103.465,103.33,103.417,1282385349.0
2007-01-19 15:45:00,103.425,103.455,103.355,103.36,1206622576.0
2007-01-19 16:00:00,103.355,103.385,103.275,103.37,1263777217.0
2007-01-19 16:15:00,103.373,103.44,103.367,103.387,1379639417.0
2007-01-19 16:30:00,103.38,103.482,103.353,103.41,1218300406.0
2007-01-19 16:45:00,103.405,103.497,103.37,103.46,2349952144.0
2007-01-19 17:00:00,103.475,103.525,103.33,103.45,1963829622.0
2007-01-19 17:15:00,103.45,103.49,103.374,103.41,1092299333.0
2007-01-19 17:30:00,103.4,103.485,103.3,103.45,1269006858.0
2007-01-19 17:45:00,103.455,103.51,103.33,103.403,1084291434.0
2007-01-19 18:00:00,103.385,103.475,103.37,103.413,1069758603.0
2007-01-19 18:15:00,103.43,103.448,103.296,103.375,971983790.0
2007-01-19 18:30:00,103.365,103.43,103.315,103.43,1015890204.0
2007-01-19 18:45:00,103.425,103.445,103.352,103.395,1292383636.0
2007-01-19 19:00:00,103.383,103.475,103.383,103.455,1521467671.0
2007-01-19 19:15:00,103.46,103.566,103.45,103.545,1261605135.0
2007-01-19 19:30:00,103.545,103.571,103.45,103.485,1076590298.0
2007-01-19 19:45:00,103.472,103.64,103.472,103.545,1225778030.0
2007-01-19 20:00:00,103.528,103.55,103.501,103.523,1172637773.0
2007-01-19 20:15:00,103.53,103.585,103.491,103.545,1005702557.0
2007-01-19 20:30:00,103.535,103.57,103.5,103.5,1239447568.0
2007-01-19 20:45:00,103.55,103.58,103.478,103.505,1141840855.0
2007-01-19 21:00:00,103.495,103.52,103.389,103.438,995106009.0
2007-01-19 21:15:00,103.43,103.48,103.4,103.45,975555970.0
2007-01-19 21:30:00,103.45,103.509,103.419,103.477,1047751184.0
2007-01-19 21:45:00,103.472,103.521,103.44,103.485,1324744227.0
2007-01-19 22:00:00,103.485,103.525,103.408,103.458,960770222.0
2007-01-19 22:15:00,103.465,103.495,103.39,103.42,1156764575.0
2007-01-19 22:30:00,103.402,103.455,103.34,103.415,1245819210.0
2007-01-19 22:45:00,103.425,103.44,103.39,103.41,936390799.0
2007-01-19 23:00:00,103.4,103.42,103.355,103.42,923859319.0
2007-01-19 23:15:00,103.43,103.44,103.392,103.398,818385960.0
2007-01-19 23:30:00,103.4,103.418,103.353,103.385,1416748193.0
2007-01-19 23:45:00,103.38,103.41,103.288,103.335,1275570369.0
2007-01-22 00:30:00,103.343,103.394,103.326,103.383,169529713.0
2007-01-22 00:45:00,103.38,103.403,103.34,103.39,1145683808.0
2007-01-22 01:00:00,103.4,103.4,103.332,103.373,1288759815.0
2007-01-22 01:15:00,103.375,103.383,103.32,103.365,1023422308.0
2007-01-22 01:30:00,103.372,103.406,103.321,103.39,1180561773.0
2007-01-22 01:45:00,103.38,103.409,103.337,103.36,1005673675.0
2007-01-22 02:00:00,103.36,103.435,103.36,103.43,891627573.0
2007-01-22 02:15:00,103.43,103.495,103.372,103.457,1196275821.0
2007-01-22 02:30:00,103.45,103.465,103.397,103.405,1280409539.0
2007-01-22 02:45:00,103.403,103.44,103.365,103.41,1303205098.0
2007-01-22 03:00:00,103.4,103.454,103.378,103.43,1238663752.0
2007-01-22 03:15:00,103.433,103.45,103.385,103.425,863943481.0
2007-01-22 03:30:00,103.425,103.451,103.378,103.41,1095028285.0
2007-01-22 03:45:00,103.407,103.44,103.385,103.415,1158065531.0
2007-01-22 04:00:00,103.41,103.43,103.356,103.39,1303641824.0
2007-01-22 04:15:00,103.39,103.403,103.345,103.37,1400857375.0
2007-01-22 04:30:00,103.368,103.39,103.345,103.37,946479212.0
2007-01-22 04:45:00,103.36,103.385,103.318,103.37,1105565934.0
2007-01-22 05:00:00,103.375,103.39,103.352,103.375,986371137.0
2007-01-22 05:15:00,103.365,103.387,103.305,103.372,1248985852.0
2007-01-22 05:30:00,103.36,103.414,103.36,103.395,1226736845.0
2007-01-22 05:45:00,103.405,103.413,103.34,103.4,967912536.0
2007-01-22 06:00:00,103.4,103.424,103.388,103.412,1354843879.0
2007-01-22 06:15:00,103.42,103.44,103.37,103.43,959584229.0
2007-01-22 06:30:00,103.43,103.458,103.395,103.435,883636191.0
2007-01-22 06:45:00,103.438,103.45,103.38,103.415,995343636.0
2007-01-22 07:00:00,103.415,103.452,103.38,103.415,1117354725.0
2007-01-22 07:15:00,103.365,103.435,103.353,103.425,1368513538.0
2007-01-22 07:30:00,103.425,103.458,103.375,103.45,984906641.0
2007-01-22 07:45:00,103.443,103.465,103.415,103.448,1116700382.0
2007-01-22 08:00:00,103.455,103.455,103.365,103.407,1242303914.0
2007-01-22 08:15:00,103.415,103.431,103.377,103.385,1076599454.0
2007-01-22 08:30:00,103.385,103.446,103.368,103.445,1260810924.0
2007-01-22 08:45:00,103.435,103.465,103.398,103.403,1486876822.0
2007-01-22 09:00:00,103.405,103.435,103.343,103.395,1114377159.0
2007-01-22 09:15:00,103.397,103.43,103.319,103.405,992839598.0
2007-01-22 09:30:00,103.415,103.475,103.346,103.44,1055301641.0
2007-01-22 09:45:00,103.423,103.46,103.389,103.395,1081588274.0
2007-01-22 10:00:00,103.403,103.434,103.295,103.345,1053149864.0
2007-01-22 10:15:00,103.34,103.451,103.323,103.415,1253255626.0
2007-01-22 10:30:00,103.405,103.525,103.366,103.482,1109812426.0
2007-01-22 10:45:00,103.485,103.565,103.424,103.515,1940140589.0
2007-01-22 11:00:00,103.51,103.59,103.503,103.565,2287121226.0
2007-01-22 11:15:00,103.57,103.63,103.524,103.555,1184983823.0
2007-01-22 11:30:00,103.572,103.625,103.512,103.563,1410798607.0
2007-01-22 11:45:00,103.555,103.575,103.475,103.55,1263273168.0
2007-01-22 12:00:00,103.555,103.58,103.41,103.43,1186157886.0
2007-01-22 12:15:00,103.422,103.515,103.392,103.495,1295167073.0
2007-01-22 12:30:00,103.475,103.52,103.443,103.488,2224297509.0
2007-01-22 12:45:00,103.485,103.622,103.485,103.59,2961632067.0
2007-01-22 13:00:00,103.58,103.649,103.552,103.64,4568069686.0
2007-01-22 13:15:00,103.645,103.67,103.57,103.625,2783752417.0
2007-01-22 13:30:00,103.63,103.63,103.545,103.605,3591310348.0
2007-01-22 13:45:00,103.605,103.612,103.515,103.515,2263326227.0
2007-01-22 14:00:00,103.525,103.59,103.46,103.51,4021854324.0
2007-01-22 14:15:00,103.52,103.54,103.46,103.49,1820193503.0
2007-01-22 14:30:00,103.495,103.518,103.43,103.5,2825246393.0
2007-01-22 14:45:00,103.52,103.57,103.485,103.53,4859159496.0
2007-01-22 15:00:00,103.53,103.595,103.462,103.56,3400983190.0
2007-01-22 15:15:00,103.565,103.592,103.35,103.435,2773181555.0
2007-01-22 15:30:00,103.44,103.464,103.365,103.39,1755879736.0
2007-01-22 15:45:00,103.42,103.435,103.309,103.35,4120691754.0
2007-01-22 16:00:00,103.365,103.42,103.301,103.39,2985917593.0
2007-01-22 16:15:00,103.395,103.417,103.317,103.39,1641592296.0
2007-01-22 16:30:00,103.39,103.43,103.3,103.37,1127455692.0
2007-01-22 16:45:00,103.365,103.415,103.298,103.405,1256140562.0
2007-01-22 17:00:00,103.405,103.463,103.356,103.41,1168692139.0
2007-01-22 17:15:00,103.405,103.555,103.375,103.53,1118775300.0
2007-01-22 17:30:00,103.525,103.611,103.523,103.59,1352931251.0
2007-01-22 17:45:00,103.587,103.645,103.44,103.47,1307133527.0
2007-01-22 18:00:00,103.44,103.5,103.345,103.425,1485949845.0
2007-01-22 18:15:00,103.423,103.455,103.337,103.405,1346891605.0
2007-01-22 18:30:00,103.4,103.45,103.39,103.41,1171038746.0
2007-01-22 18:45:00,103.42,103.42,103.335,103.35,1366581867.0
2007-01-22 19:00:00,103.36,103.37,103.29,103.35,1140565790.0
2007-01-22 19:15:00,103.345,103.35,103.235,103.28,1180386736.0
2007-01-22 19:30:00,103.28,103.29,103.22,103.252,1293469765.0
2007-01-22 19:45:00,103.255,103.285,103.235,103.24,1263402217.0
2007-01-22 20:00:00,103.26,103.291,103.232,103.265,1436788721.0
2007-01-22 20:15:00,103.27,103.315,103.115,103.22,1366051261.0
2007-01-22 20:30:00,103.23,103.233,102.902,102.965,1283919065.0
2007-01-22 20:45:00,102.97,102.995,102.755,102.82,1221375581.0
2007-01-22 21:00:00,102.795,102.935,102.757,102.91,1213439312.0
2007-01-22 21:15:00,102.91,102.958,102.878,102.89,1256315674.0
2007-01-22 21:30:00,102.89,102.93,102.813,102.875,1156823801.0
2007-01-22 21:45:00,102.875,102.892,102.8,102.84,1414989884.0
2007-01-22 22:00:00,102.83,102.88,102.815,102.84,1156443627.0
2007-01-22 22:15:00,102.83,102.855,102.788,102.823,1035297449.0
2007-01-22 22:30:00,102.81,102.845,102.758,102.765,978237734.0
2007-01-22 22:45:00,102.765,102.827,102.755,102.81,1093061365.0
2007-01-22 23:00:00,102.817,102.879,102.81,102.865,1156024917.0
2007-01-22 23:15:00,102.86,102.91,102.83,102.885,1273705525.0
2007-01-22 23:30:00,102.885,102.915,102.853,102.865,1019529495.0
2007-01-22 23:45:00,102.855,102.915,102.83,102.885,1059657285.0
2007-01-23 00:00:00,102.87,102.908,102.86,102.88,975260281.0
2007-01-23 00:15:00,102.89,102.99,102.872,102.95,998916844.0
2007-01-23 00:30:00,102.95,102.98,102.898,102.935,1152000448.0
2007-01-23 00:45:00,102.933,102.96,102.865,102.89,1178273108.0
2007-01-23 01:00:00,102.88,102.934,102.859,102.91,1349112613.0
2007-01-23 01:15:00,102.913,103.015,102.863,102.945,1061243285.0
2007-01-23 01:30:00,102.935,102.956,102.89,102.94,1142994638.0
2007-01-23 01:45:00,102.937,102.971,102.9,102.955,1231709011.0
2007-01-23 02:00:00,102.955,102.998,102.917,102.947,1191518821.0
2007-01-23 02:15:00,102.95,102.965,102.887,102.965,1146941913.0
2007-01-23 02:30:00,102.955,102.983,102.922,102.983,1062080454.0
2007-01-23 02:45:00,102.98,103.004,102.927,102.97,1333360475.0
2007-01-23 03:00:00,102.98,102.985,102.925,102.958,1186820983.0
2007-01-23 03:15:00,102.96,103.015,102.95,102.955,1133334020.0
2007-01-23 03:30:00,102.955,103.008,102.939,102.945,997235325.0
2007-01-23 03:45:00,102.935,102.97,102.912,102.96,789190296.0
2007-01-23 04:00:00,102.965,102.967,102.9,102.945,1114170283.0
2007-01-23 04:15:00,102.955,102.964,102.907,102.925,1051178514.0
2007-01-23 04:30:00,102.925,102.98,102.9,102.94,1391199759.0
2007-01-23 04:45:00,102.94,102.977,102.935,102.967,1180826221.0
2007-01-23 05:00:00,102.96,102.991,102.935,102.965,1007327161.0
2007-01-23 05:15:00,102.97,103.0,102.928,102.95,1087264578.0
2007-01-23 05:30:00,102.963,103.0,102.927,102.99,1023083935.0
2007-01-23 05:45:00,103.0,103.0,102.922,102.97,1131832026.0
2007-01-23 06:00:00,102.98,102.995,102.935,102.985,1390085260.0
2007-01-23 06:15:00,102.985,103.023,102.939,103.0,1153136658.0
2007-01-23 06:30:00,103.0,103.025,102.905,102.96,1237270963.0
2007-01-23 06:45:00,102.96,102.96,102.867,102.92,1210935459.0
2007-01-23 07:00:00,102.935,102.975,102.88,102.96,1235592489.0
2007-01-23 07:15:00,102.955,102.975,102.908,102.97,1296852863.0
2007-01-23 07:30:00,102.96,102.974,102.915,102.95,1317617430.0
2007-01-23 07:45:00,102.945,102.96,102.897,102.96,1405819463.0
2007-01-23 08:00:00,102.95,102.97,102.872,102.875,1281275284.0
2007-01-23 08:15:00,102.872,102.915,102.816,102.87,1269419739.0
2007-01-23 08:30:00,102.87,102.959,102.835,102.925,1209682950.0
2007-01-23 08:45:00,102.93,102.93,102.814,102.84,1148028803.0
2007-01-23 09:00:00,102.83,102.944,102.775,102.9,1346431392.0
2007-01-23 09:15:00,102.89,102.936,102.822,102.84,1185291191.0
2007-01-23 09:30:00,102.845,102.885,102.77,102.813,1332005562.0
2007-01-23 09:45:00,102.825,102.857,102.762,102.79,1452368197.0
2007-01-23 10:00:00,102.81,102.81,102.64,102.657,1303876516.0
2007-01-23 10:15:00,102.65,102.678,102.502,102.645,1346480548.0
2007-01-23 10:30:00,102.65,102.695,102.62,102.665,1098172166.0
2007-01-23 10:45:00,102.67,102.79,102.65,102.685,1184899379.0
2007-01-23 11:00:00,102.67,102.82,102.645,102.785,1234382809.0
2007-01-23 11:15:00,102.79,102.835,102.74,102.82,1095191173.0
2007-01-23 11:30:00,102.82,102.91,102.776,102.855,1652239316.0
2007-01-23 11:45:00,102.85,102.895,102.785,102.81,2886912057.0
2007-01-23 12:00:00,102.795,102.837,102.729,102.78,4103636764.0
2007-01-23 12:15:00,102.8,102.835,102.71,102.83,1709087702.0
2007-01-23 12:30:00,102.825,102.86,102.681,102.715,2834290958.0
2007-01-23 12:45:00,102.71,102.77,102.66,102.73,3359231404.0
2007-01-23 13:00:00,102.73,102.76,102.687,102.73,4730959722.0
2007-01-23 13:15:00,102.715,102.749,102.647,102.725,2829374662.0
2007-01-23 13:30:00,102.7,102.715,102.633,102.675,1884829412.0
2007-01-23 13:45:00,102.66,102.746,102.65,102.705,4093241218.0
2007-01-23 14:00:00,102.705,102.705,102.45,102.475,2277026803.0
2007-01-23 14:15:00,102.48,102.522,102.403,102.49,4008207308.0
2007-01-23 14:30:00,102.485,102.495,102.274,102.295,2826341435.0
2007-01-23 14:45:00,102.29,102.53,102.28,102.49,4655207661.0
2007-01-23 15:00:00,102.51,102.6,102.435,102.6,2961806160.0
2007-01-23 15:15:00,102.588,102.715,102.535,102.63,2361467435.0
2007-01-23 15:30:00,102.615,102.69,102.48,102.672,1260481787.0
2007-01-23 15:45:00,102.67,102.68,102.491,102.565,1204534088.0
2007-01-23 16:00:00,102.54,102.565,102.455,102.515,1228738369.0
2007-01-23 16:15:00,102.513,102.625,102.445,102.572,1443361911.0
2007-01-23 16:30:00,102.57,102.635,102.539,102.57,1200831786.0
2007-01-23 16:45:00,102.565,102.645,102.495,102.51,2389667237.0
2007-01-23 17:00:00,102.505,102.67,102.46,102.65,1931661290.0
2007-01-23 17:15:00,102.65,102.745,102.617,102.69,1158237146.0
2007-01-23 17:30:00,102.7,102.705,102.616,102.66,1267862873.0
2007-01-23 17:45:00,102.665,102.726,102.631,102.658,1116911901.0
2007-01-23 18:00:00,102.665,102.765,102.657,102.753,1073622975.0
2007-01-23 18:15:00,102.75,102.826,102.685,102.79,1052995203.0
2007-01-23 18:30:00,102.785,102.867,102.725,102.867,1016483872.0
2007-01-23 18:45:00,102.865,102.882,102.765,102.855,1219036829.0
2007-01-23 19:00:00,102.853,102.853,102.753,102.805,1516767411.0
2007-01-23 19:15:00,102.81,102.826,102.765,102.815,1279656316.0
2007-01-23 19:30:00,102.815,102.845,102.791,102.805,1074042979.0
2007-01-23 19:45:00,102.802,102.853,102.773,102.825,1200475581.0
2007-01-23 20:00:00,102.818,102.84,102.673,102.823,1187932538.0
2007-01-23 20:15:00,102.725,102.93,102.725,102.905,1032268534.0
2007-01-23 20:30:00,102.905,102.989,102.88,102.88,1376308504.0
2007-01-23 20:45:00,102.93,102.981,102.897,102.935,1073669488.0
2007-01-23 21:00:00,102.935,103.07,102.934,103.018,993347567.0
2007-01-23 21:15:00,103.017,103.116,102.975,103.1,915125030.0
2007-01-23 21:30:00,103.1,103.125,103.0,103.055,1060812405.0
2007-01-23 21:45:00,103.052,103.1,102.993,103.045,1343190547.0
2007-01-23 22:00:00,103.05,103.095,102.996,103.065,944036279.0
2007-01-23 22:15:00,103.045,103.085,103.043,103.06,1220949160.0
2007-01-23 22:30:00,103.072,103.093,102.97,103.065,1236980829.0
2007-01-23 22:45:00,103.075,103.075,102.98,103.05,1082219468.0
2007-01-23 23:00:00,103.045,103.061,102.982,103.03,1105910426.0
2007-01-23 23:15:00,103.04,103.07,103.015,103.018,1015148106.0
2007-01-23 23:30:00,103.02,103.055,102.98,103.0,1344492439.0
2007-01-23 23:45:00,102.985,103.015,102.941,102.965,1422239467.0
2007-01-24 00:00:00,102.985,102.99,102.915,102.952,1118130718.0
2007-01-24 00:15:00,102.955,103.034,102.955,103.01,1042556275.0
2007-01-24 00:30:00,103.025,103.035,102.945,103.003,931776103.0
2007-01-24 00:45:00,103.0,103.025,102.957,102.99,1227184222.0
2007-01-24 01:00:00,103.0,103.015,102.912,102.938,1218768726.0
2007-01-24 01:15:00,102.94,102.962,102.902,102.95,1222763855.0
2007-01-24 01:30:00,102.957,102.993,102.901,102.97,1183966512.0
2007-01-24 01:45:00,102.96,103.02,102.952,103.005,907179611.0
2007-01-24 02:00:00,103.005,103.017,102.975,102.98,1063807772.0
2007-01-24 02:15:00,102.99,103.01,102.942,102.987,1220589539.0
2007-01-24 02:30:00,102.98,103.042,102.96,102.99,1231335856.0
2007-01-24 02:45:00,102.988,103.03,102.957,103.03,1183054157.0
2007-01-24 03:00:00,103.01,103.05,102.965,103.015,1220084815.0
2007-01-24 03:15:00,103.018,103.05,102.961,102.995,959713905.0
2007-01-24 03:30:00,102.995,103.018,102.966,102.98,1017996493.0
2007-01-24 03:45:00,102.977,103.015,102.925,102.95,1089356377.0
2007-01-24 04:00:00,102.945,102.975,102.9,102.94,1249794239.0
2007-01-24 04:15:00,102.94,102.96,102.855,102.9,1302182460.0
2007-01-24 04:30:00,102.898,102.92,102.865,102.89,944024033.0
2007-01-24 04:45:00,102.88,102.936,102.845,102.925,1070941776.0
2007-01-24 05:00:00,102.93,102.955,102.89,102.955,1078737457.0
2007-01-24 05:15:00,102.945,102.975,102.9,102.962,1243196727.0
2007-01-24 05:30:00,102.95,102.99,102.925,102.925,1233774373.0
2007-01-24 05:45:00,102.935,103.015,102.912,103.015,1001675894.0
2007-01-24 06:00:00,103.015,103.02,102.93,102.962,1279218503.0
2007-01-24 06:15:00,102.965,102.993,102.905,102.95,1042141857.0
2007-01-24 06:30:00,102.95,102.973,102.89,102.927,856095815.0
2007-01-24 06:45:00,102.928,102.965,102.888,102.945,982981314.0
2007-01-24 07:00:00,102.945,102.962,102.9,102.96,1163288217.0
2007-01-24 07:15:00,102.91,102.995,102.91,102.975,1358555166.0
2007-01-24 07:30:00,102.975,103.005,102.892,102.925,1042743555.0
2007-01-24 07:45:00,102.913,102.99,102.864,102.878,1219901424.0
2007-01-24 08:00:00,102.885,102.94,102.787,102.812,1117938209.0
2007-01-24 08:15:00,102.815,102.867,102.815,102.815,988220795.0
2007-01-24 08:30:00,102.815,102.845,102.4,102.44,1292993971.0
2007-01-24 08:45:00,102.465,102.498,102.303,102.343,1535801858.0
2007-01-24 09:00:00,102.335,102.504,102.32,102.415,1233557167.0
2007-01-24 09:15:00,102.417,102.475,102.208,102.265,1032959990.0
2007-01-24 09:30:00,102.275,102.38,102.245,102.35,956830012.0
2007-01-24 09:45:00,102.333,102.458,102.28,102.435,1086288397.0
2007-01-24 10:00:00,102.443,102.443,102.1,102.115,1138812636.0
2007-01-24 10:15:00,102.11,102.24,102.055,102.16,1283001093.0
2007-01-24 10:30:00,102.13,102.305,102.082,102.27,1141693541.0
2007-01-24 10:45:00,102.27,102.36,102.185,102.235,1917933608.0
2007-01-24 11:00:00,102.23,102.515,102.195,102.405,2374557305.0
2007-01-24 11:15:00,102.49,102.588,102.455,102.55,1186778844.0
2007-01-24 11:30:00,102.552,102.895,102.425,102.813,1422432081.0
2007-01-24 11:45:00,102.815,102.95,102.785,102.93,1190582936.0
2007-01-24 12:00:00,102.935,102.935,102.7,102.88,1241467887.0
2007-01-24 12:15:00,102.872,103.025,102.798,102.975,1264622989.0
2007-01-24 12:30:00,102.965,103.025,102.813,102.838,2344623406.0
2007-01-24 12:45:00,102.84,102.94,102.828,102.9,2937456570.0
2007-01-24 13:00:00,102.89,102.985,102.89,102.91,4658792899.0
2007-01-24 13:15:00,102.915,102.951,102.841,102.875,2904778267.0
2007-01-24 13:30:00,102.88,102.975,102.832,102.93,4197205285.0
2007-01-24 13:45:00,102.935,102.977,102.89,102.955,2213895000.0
2007-01-24 14:00:00,102.955,103.045,102.878,103.03,4088876329.0
2007-01-24 14:15:00,103.05,103.1,102.94,103.09,1893695057.0
2007-01-24 14:30:00,103.095,103.15,103.005,103.075,2898569796.0
2007-01-24 14:45:00,103.09,103.101,102.95,102.995,4832519137.0
2007-01-24 15:00:00,102.995,103.152,102.93,103.04,3319708100.0
2007-01-24 15:15:00,103.045,103.09,102.96,103.065,2820194693.0
2007-01-24 15:30:00,103.07,103.07,102.915,102.96,1737139873.0
2007-01-24 15:45:00,102.955,102.995,102.732,102.75,4014554090.0
2007-01-24 16:00:00,102.765,102.765,102.623,102.695,2939578301.0
2007-01-24 16:15:00,102.715,102.745,102.607,102.68,1644092443.0
2007-01-24 16:30:00,102.68,102.88,102.68,102.83,1081405315.0
2007-01-24 16:45:00,102.825,102.84,102.738,102.745,1242224182.0
2007-01-24 17:00:00,102.745,102.81,102.38,102.455,1211969900.0
2007-01-24 17:15:00,102.455,102.48,102.2,102.36,1103371792.0
2007-01-24 17:30:00,102.335,102.515,102.215,102.33,1342736056.0
2007-01-24 17:45:00,102.327,102.385,102.19,102.23,1327710176.0
2007-01-24 18:00:00,102.22,102.324,102.215,102.215,1467515337.0
2007-01-24 18:15:00,102.223,102.245,102.11,102.235,1346192324.0
2007-01-24 18:30:00,102.23,102.234,102.015,102.16,1194910325.0
2007-01-24 18:45:00,102.17,102.189,102.1,102.1,1380767309.0
2007-01-24 19:00:00,102.13,102.195,102.087,102.12,1145814540.0
2007-01-24 19:15:00,102.105,102.29,102.1,102.27,1237996587.0
2007-01-24 19:30:00,102.27,102.385,102.24,102.382,1274294923.0
2007-01-24 19:45:00,102.385,102.385,102.325,102.325,1262422709.0
2007-01-24 20:00:00,102.34,102.35,102.272,102.345,1400509282.0
2007-01-24 20:15:00,102.35,102.405,102.293,102.38,1456977335.0
2007-01-24 20:30:00,102.39,102.455,102.33,102.405,1286375394.0
2007-01-24 20:45:00,102.405,102.422,102.304,102.39,1210684943.0
2007-01-24 21:00:00,102.375,102.4,102.306,102.39,1117743831.0
2007-01-24 21:15:00,102.39,102.46,102.38,102.42,1261856437.0
2007-01-24 21:30:00,102.42,102.48,102.387,102.445,1148753005.0
2007-01-24 21:45:00,102.445,102.596,102.44,102.58,1396411261.0
2007-01-24 22:00:00,102.54,102.625,102.455,102.48,1119006188.0
2007-01-24 22:15:00,102.47,102.54,102.47,102.513,1054484729.0
2007-01-24 22:30:00,102.5,102.62,102.5,102.62,1089455943.0
2007-01-24 22:45:00,102.615,102.675,102.59,102.67,1117370114.0
2007-01-24 23:00:00,102.677,102.74,102.65,102.685,1175381272.0
2007-01-24 23:15:00,102.68,102.795,102.66,102.755,1366920669.0
2007-01-24 23:30:00,102.755,102.795,102.72,102.785,1070731938.0
2007-01-24 23:45:00,102.775,102.8,102.711,102.745,1115907278.0
2007-01-25 00:00:00,102.73,102.812,102.72,102.75,943403489.0
2007-01-25 00:15:00,102.76,102.79,102.735,102.77,976898117.0
2007-01-25 00:30:00,102.77,102.802,102.688,102.715,1106339232.0
2007-01-25 00:45:00,102.723,102.755,102.659,102.69,1160817909.0
2007-01-25 01:00:00,102.68,102.775,102.68,102.75,1344774457.0
2007-01-25 01:15:00,102.753,102.775,102.624,102.69,1057691864.0
2007-01-25 01:30:00,102.69,102.703,102.63,102.63,1136594673.0
2007-01-25 01:45:00,102.627,102.679,102.492,102.53,1209405644.0
2007-01-25 02:00:00,102.535,102.647,102.489,102.647,1189336538.0
2007-01-25 02:15:00,102.65,102.659,102.538,102.615,1159161467.0
2007-01-25 02:30:00,102.615,102.725,102.594,102.643,1062004679.0
2007-01-25 02:45:00,102.63,102.73,102.597,102.64,1274658565.0
2007-01-25 03:00:00,102.65,102.65,102.546,102.603,1195242699.0
2007-01-25 03:15:00,102.605,102.62,102.525,102.6,1102583431.0
2007-01-25 03:30:00,102.61,102.61,102.507,102.54,930997317.0
2007-01-25 03:45:00,102.53,102.53,102.345,102.38,959080366.0
2007-01-25 04:00:00,102.405,102.423,102.275,102.345,1139008074.0
2007-01-25 04:15:00,102.35,102.39,102.26,102.265,1036253083.0
2007-01-25 04:30:00,102.265,102.27,102.13,102.18,1342646873.0
2007-01-25 04:45:00,102.2,102.22,102.12,102.197,1193536353.0
2007-01-25 05:00:00,102.19,102.385,102.175,102.345,1075753949.0
2007-01-25 05:15:00,102.35,102.35,102.25,102.27,998550689.0
2007-01-25 05:30:00,102.283,102.352,102.25,102.3,1005661169.0
2007-01-25 05:45:00,102.31,102.325,102.231,102.29,1100609709.0
2007-01-25 06:00:00,102.3,102.33,102.255,102.315,1373185437.0
2007-01-25 06:15:00,102.305,102.305,102.175,102.255,1148937897.0
2007-01-25 06:30:00,102.255,102.265,102.215,102.23,1256557693.0
2007-01-25 06:45:00,102.23,102.254,102.143,102.165,1138795616.0
2007-01-25 07:00:00,102.18,102.2,102.035,102.16,1181622269.0
2007-01-25 07:15:00,102.16,102.315,102.122,102.17,1271784018.0
2007-01-25 07:30:00,102.16,102.215,102.115,102.19,1464556480.0
2007-01-25 07:45:00,102.185,102.205,102.105,102.16,1379137427.0
2007-01-25 08:00:00,102.15,102.181,102.105,102.125,1248695310.0
2007-01-25 08:15:00,102.122,102.195,102.037,102.18,1243888553.0
2007-01-25 08:30:00,102.18,102.28,102.08,102.255,1229713813.0
2007-01-25 08:45:00,102.26,102.355,102.2,102.34,1151223552.0
2007-01-25 09:00:00,102.33,102.621,102.315,102.57,1365007011.0
2007-01-25 09:15:00,102.56,102.595,102.475,102.49,1178250155.0
2007-01-25 09:30:00,102.495,102.54,102.424,102.483,1354570315.0
2007-01-25 09:45:00,102.485,102.56,102.44,102.49,1465416374.0
2007-01-25 10:00:00,102.5,102.575,102.41,102.547,1334741399.0
2007-01-25 10:15:00,102.56,102.61,102.382,102.445,1339924867.0
2007-01-25 10:30:00,102.45,102.485,102.37,102.39,1013138350.0
2007-01-25 10:45:00,102.4,102.52,102.39,102.47,1201601498.0
2007-01-25 11:00:00,102.465,102.545,102.371,102.435,1240087152.0
2007-01-25 11:15:00,102.44,102.505,102.19,102.245,1083679497.0
2007-01-25 11:30:00,102.24,102.265,101.899,102.025,1654817323.0
2007-01-25 11:45:00,102.02,102.227,101.9,102.155,2939389277.0
2007-01-25 12:00:00,102.15,102.22,102.073,102.125,4051658960.0
2007-01-25 12:15:00,102.14,102.218,102.065,102.19,1713650263.0
2007-01-25 12:30:00,102.185,102.375,102.185,102.365,2860598757.0
2007-01-25 12:45:00,102.36,102.5,102.305,102.41,3296670037.0
2007-01-25 13:00:00,102.4,102.425,102.23,102.36,4993213329.0
2007-01-25 13:15:00,102.345,102.37,102.165,102.275,2878044423.0
2007-01-25 13:30:00,102.27,102.285,102.185,102.28,1950965960.0
2007-01-25 13:45:00,102.26,102.615,102.15,102.445,4200162802.0
2007-01-25 14:00:00,102.445,102.49,102.3,102.42,2214397269.0
2007-01-25 14:15:00,102.41,102.502,102.355,102.5,4218224038.0
2007-01-25 14:30:00,102.495,102.66,102.455,102.625,2895580181.0
2007-01-25 14:45:00,102.63,102.77,102.615,102.66,4530092162.0
2007-01-25 15:00:00,102.67,102.76,102.602,102.62,2997309342.0
2007-01-25 15:15:00,102.608,102.661,102.515,102.58,2348007989.0
2007-01-25 15:30:00,102.585,102.645,102.515,102.592,1253363790.0
2007-01-25 15:45:00,102.6,102.615,102.295,102.38,1265120293.0
2007-01-25 16:00:00,102.37,102.505,102.33,102.505,1181503242.0
2007-01-25 16:15:00,102.503,102.705,102.405,102.582,1458296936.0
2007-01-25 16:30:00,102.58,102.645,102.53,102.62,1203715511.0
2007-01-25 16:45:00,102.615,102.64,102.515,102.56,2391737893.0
2007-01-25 17:00:00,102.545,102.78,102.545,102.71,1834097451.0
2007-01-25 17:15:00,102.71,102.747,102.63,102.67,1119947160.0
2007-01-25 17:30:00,102.68,102.68,102.56,102.62,1314675122.0
2007-01-25 17:45:00,102.625,102.705,102.585,102.693,1115824399.0
2007-01-25 18:00:00,102.685,102.732,102.625,102.653,1075770792.0
2007-01-25 18:15:00,102.67,102.718,102.625,102.695,903282575.0
2007-01-25 18:30:00,102.685,102.757,102.61,102.757,1013383777.0
2007-01-25 18:45:00,102.755,102.765,102.59,102.665,1256393433.0
2007-01-25 19:00:00,102.673,102.673,102.595,102.615,1544751342.0
2007-01-25 19:15:00,102.62,102.653,102.502,102.545,1264461097.0
2007-01-25 19:30:00,102.535,102.568,102.508,102.545,960223308.0
2007-01-25 19:45:00,102.542,102.62,102.523,102.595,1130323311.0
2007-01-25 20:00:00,102.585,102.625,102.483,102.603,1113463447.0
2007-01-25 20:15:00,102.605,102.645,102.56,102.585,1044166537.0
2007-01-25 20:30:00,102.59,102.646,102.485,102.54,1321259871.0
2007-01-25 20:45:00,102.58,102.613,102.47,102.565,1077683407.0
2007-01-25 21:00:00,102.565,102.593,102.496,102.548,975948578.0
2007-01-25 21:15:00,102.537,102.56,102.445,102.47,868809049.0
2007-01-25 21:30:00,102.47,102.555,102.425,102.425,1011099533.0
2007-01-25 21:45:00,102.442,102.51,102.41,102.495,1320205550.0
2007-01-25 22:00:00,102.505,102.525,102.435,102.465,994965815.0
2007-01-25 22:15:00,102.465,102.48,102.415,102.42,1216695415.0
2007-01-25 22:30:00,102.432,102.471,102.39,102.435,1273439391.0
2007-01-25 22:45:00,102.445,102.45,102.395,102.43,1067953672.0
2007-01-25 23:00:00,102.435,102.465,102.38,102.42,950581630.0
2007-01-25 23:15:00,102.43,102.445,102.372,102.39,876578482.0
2007-01-25 23:30:00,102.39,102.44,102.34,102.44,1316142726.0
2007-01-25 23:45:00,102.44,102.505,102.415,102.43,1347891728.0
2007-01-26 00:00:00,102.435,102.515,102.423,102.487,1205226713.0
2007-01-26 00:15:00,102.49,102.495,102.45,102.475,1043888352.0
2007-01-26 00:30:00,102.475,102.498,102.422,102.473,891963769.0
2007-01-26 00:45:00,102.47,102.509,102.432,102.455,1155772257.0
2007-01-26 01:00:00,102.465,102.475,102.388,102.433,1201514650.0
2007-01-26 01:15:00,102.435,102.657,102.425,102.59,1197802320.0
2007-01-26 01:30:00,102.6,102.735,102.5,102.67,1157256096.0
2007-01-26 01:45:00,102.665,102.73,102.635,102.7,1038984039.0
2007-01-26 02:00:00,102.685,102.75,102.65,102.7,1348691090.0
2007-01-26 02:15:00,102.7,102.726,102.665,102.69,1329371449.0
2007-01-26 02:30:00,102.695,102.695,102.62,102.645,970863121.0
2007-01-26 02:45:00,102.635,102.73,102.615,102.695,1000145462.0
2007-01-26 03:00:00,102.7,102.735,102.64,102.72,1053072048.0
2007-01-26 03:15:00,102.705,102.75,102.642,102.682,1220274032.0
2007-01-26 03:30:00,102.67,102.7,102.605,102.625,1157931838.0
2007-01-26 03:45:00,102.635,102.635,102.475,102.525,983356103.0
2007-01-26 04:00:00,102.535,102.58,102.45,102.552,1333656376.0
2007-01-26 04:15:00,102.555,102.598,102.525,102.56,961950946.0
2007-01-26 04:30:00,102.56,102.59,102.49,102.527,823500034.0
2007-01-26 04:45:00,102.528,102.555,102.485,102.535,898506218.0
2007-01-26 05:00:00,102.535,102.66,102.535,102.66,1030303292.0
2007-01-26 05:15:00,102.61,102.7,102.603,102.67,1303611915.0
2007-01-26 05:30:00,102.665,102.735,102.631,102.705,1058948663.0
2007-01-26 05:45:00,102.703,102.737,102.667,102.685,1082984711.0
2007-01-26 06:00:00,102.705,102.705,102.612,102.652,1109279986.0
2007-01-26 06:15:00,102.665,102.68,102.637,102.655,960308727.0
2007-01-26 06:30:00,102.655,102.675,102.51,102.53,1190816868.0
2007-01-26 06:45:00,102.525,102.643,102.51,102.643,1498377444.0
2007-01-26 07:00:00,102.645,102.665,102.53,102.625,1195496343.0
2007-01-26 07:15:00,102.627,102.661,102.545,102.655,1021126359.0
2007-01-26 07:30:00,102.66,102.708,102.62,102.68,930400287.0
2007-01-26 07:45:00,102.663,102.765,102.64,102.735,1077073666.0
2007-01-26 08:00:00,102.743,102.793,102.72,102.775,1058944312.0
2007-01-26 08:15:00,102.77,102.793,102.719,102.76,1313430733.0
2007-01-26 08:30:00,102.75,102.775,102.7,102.72,1149076109.0
2007-01-26 08:45:00,102.72,102.795,102.68,102.715,1789225696.0
2007-01-26 09:00:00,102.71,102.74,102.63,102.705,2425794750.0
2007-01-26 09:15:00,102.71,102.782,102.625,102.73,1209271905.0
2007-01-26 09:30:00,102.742,102.783,102.655,102.763,1435980170.0
2007-01-26 09:45:00,102.765,102.81,102.655,102.67,1194159617.0
2007-01-26 10:00:00,102.675,102.715,102.547,102.7,1250715767.0
2007-01-26 10:15:00,102.692,102.733,102.639,102.665,1250209847.0
2007-01-26 10:30:00,102.67,102.73,102.574,102.628,2357602068.0
2007-01-26 10:45:00,102.64,102.694,102.506,102.55,2978909119.0
2007-01-26 11:00:00,102.53,102.684,102.492,102.66,4399428176.0
2007-01-26 11:15:00,102.665,102.741,102.612,102.67,2942190177.0
2007-01-26 11:30:00,102.675,102.705,102.52,102.57,4116790284.0
2007-01-26 11:45:00,102.595,102.63,102.535,102.595,2279288875.0
2007-01-26 12:00:00,102.595,102.623,102.53,102.56,4288393027.0
2007-01-26 12:15:00,102.57,102.685,102.544,102.64,1955934489.0
2007-01-26 12:30:00,102.655,102.685,102.576,102.625,2863593060.0
2007-01-26 12:45:00,102.64,102.685,102.59,102.63,4845102949.0
2007-01-26 13:00:00,102.62,102.66,102.52,102.59,3230711897.0
2007-01-26 13:15:00,102.595,102.662,102.55,102.655,2807379743.0
2007-01-26 13:30:00,102.66,102.687,102.52,102.65,1661624081.0
2007-01-26 13:45:00,102.645,102.755,102.589,102.66,3952634897.0
2007-01-26 14:00:00,102.665,102.73,102.49,102.66,3052551366.0
2007-01-26 14:15:00,102.675,102.685,102.592,102.66,1625575952.0
2007-01-26 14:30:00,102.66,102.68,102.485,102.63,1107870102.0
2007-01-26 14:45:00,102.625,102.78,102.61,102.755,1253391897.0
2007-01-26 15:00:00,102.755,102.78,102.665,102.69,1196354544.0
2007-01-26 15:15:00,102.685,102.7,102.58,102.61,1125289663.0
2007-01-26 15:30:00,102.605,102.79,102.605,102.77,1298798775.0
2007-01-26 15:45:00,102.767,102.85,102.735,102.82,1297426986.0
2007-01-26 16:00:00,102.81,102.88,102.768,102.805,1516589954.0
2007-01-26 16:15:00,102.793,102.855,102.7,102.745,1391517646.0
2007-01-26 16:30:00,102.74,102.83,102.703,102.815,1185989316.0
2007-01-26 16:45:00,102.82,102.86,102.71,102.75,1381102459.0
2007-01-26 17:00:00,102.76,102.94,102.735,102.88,1181548404.0
2007-01-26 17:15:00,102.875,103.0,102.854,102.87,1240999903.0
2007-01-26 17:30:00,102.87,102.94,102.795,102.867,1240349847.0
2007-01-26 17:45:00,102.885,102.935,102.795,102.81,1264472822.0
2007-01-26 18:00:00,102.82,102.997,102.75,102.985,1380486010.0
2007-01-26 18:15:00,102.99,103.04,102.83,103.015,1479227655.0
2007-01-26 18:30:00,103.025,103.055,102.942,102.995,1271539269.0
2007-01-26 18:45:00,103.0,103.025,102.9,102.99,1164153917.0
2007-01-26 19:00:00,102.975,103.015,102.927,102.975,1194315957.0
2007-01-26 19:15:00,102.97,103.05,102.945,103.01,1240361241.0
2007-01-26 19:30:00,103.01,103.075,102.955,103.065,1152672488.0
2007-01-26 19:45:00,103.065,103.073,102.995,103.03,1336396134.0
2007-01-26 20:00:00,103.04,103.06,102.963,103.02,1107007527.0
2007-01-26 20:15:00,103.01,103.045,102.939,103.003,1005104263.0
2007-01-26 20:30:00,102.99,103.085,102.985,103.02,993566526.0
2007-01-26 20:45:00,103.015,103.04,102.975,103.01,1033037995.0
2007-01-26 21:00:00,103.005,103.02,102.94,102.94,986903481.0
2007-01-26 21:15:00,102.93,102.978,102.82,102.965,1323512899.0
2007-01-26 21:30:00,102.965,103.0,102.83,102.975,1023680740.0
2007-01-26 21:45:00,102.965,102.982,102.83,102.965,1096170432.0
2007-01-26 22:00:00,102.945,102.99,102.937,102.97,905534023.0
2007-01-26 22:15:00,102.98,103.0,102.95,102.99,839939819.0
2007-01-26 22:30:00,102.98,103.005,102.945,102.985,1046928647.0
2007-01-26 22:45:00,102.983,103.04,102.942,103.04,1186745738.0
2007-01-26 23:00:00,103.03,103.039,102.932,103.0,1254079554.0
2007-01-26 23:15:00,103.003,103.04,102.945,102.965,944119294.0
2007-01-26 23:30:00,102.965,102.992,102.908,102.93,1004405533.0
2007-01-26 23:45:00,102.927,103.0,102.895,102.975,1184655336.0
2007-01-29 00:15:00,102.98,103.003,102.903,102.95,1201962653.0
2007-01-29 00:30:00,102.955,103.002,102.923,102.98,917504230.0
2007-01-29 00:45:00,102.98,103.0,102.925,102.94,1076993536.0
2007-01-29 01:00:00,102.91,103.0,102.91,102.95,972631458.0
2007-01-29 01:15:00,102.955,103.005,102.927,102.975,985738006.0
2007-01-29 01:30:00,102.97,103.0,102.94,102.985,958396539.0
2007-01-29 01:45:00,102.985,103.005,102.886,102.93,943842058.0
2007-01-29 02:00:00,102.93,103.017,102.912,102.975,942839492.0
2007-01-29 02:15:00,102.975,102.987,102.92,102.96,951681143.0
2007-01-29 02:30:00,102.965,103.015,102.92,103.015,1000166448.0
2007-01-29 02:45:00,103.015,103.055,102.99,103.0,1142285513.0
2007-01-29 03:00:00,103.03,103.09,103.0,103.06,1081821690.0
2007-01-29 03:15:00,103.06,103.065,102.987,103.065,907678354.0
2007-01-29 03:30:00,103.06,103.14,103.035,103.07,1356100831.0
2007-01-29 03:45:00,103.07,103.095,103.022,103.075,1244575841.0
2007-01-29 04:00:00,103.075,103.1,103.02,103.057,1202313266.0
2007-01-29 04:15:00,103.08,103.131,103.06,103.095,1077982046.0
2007-01-29 04:30:00,103.095,103.114,103.04,103.083,1095150489.0
2007-01-29 04:45:00,103.08,103.105,103.049,103.08,1302787634.0
2007-01-29 05:00:00,103.09,103.09,103.02,103.063,1151659695.0
2007-01-29 05:15:00,103.065,103.07,102.985,103.04,1010220467.0
2007-01-29 05:30:00,103.05,103.093,103.04,103.085,935986482.0
2007-01-29 05:45:00,103.075,103.11,103.06,103.1,960151804.0
2007-01-29 06:00:00,103.115,103.136,103.065,103.075,1056945292.0
2007-01-29 06:15:00,103.085,103.166,103.048,103.16,923005420.0
2007-01-29 06:30:00,103.16,103.18,103.11,103.155,1262285299.0
2007-01-29 06:45:00,103.165,103.205,103.135,103.182,1114929996.0
2007-01-29 07:00:00,103.17,103.22,103.157,103.175,1030899238.0
2007-01-29 07:15:00,103.18,103.187,103.132,103.135,1098539662.0
2007-01-29 07:30:00,103.148,103.17,103.095,103.17,998045297.0
2007-01-29 07:45:00,103.18,103.189,103.109,103.15,1103400324.0
2007-01-29 08:00:00,103.16,103.234,103.16,103.195,1312958117.0
2007-01-29 08:15:00,103.2,103.21,103.134,103.2,1170509581.0
2007-01-29 08:30:00,103.195,103.243,103.169,103.24,1224199948.0
2007-01-29 08:45:00,103.245,103.305,103.191,103.275,1180464403.0
2007-01-29 09:00:00,103.29,103.47,103.274,103.39,1193452287.0
2007-01-29 09:15:00,103.385,103.399,103.213,103.285,1268056273.0
2007-01-29 09:30:00,103.28,103.32,103.225,103.31,1499414236.0
2007-01-29 09:45:00,103.305,103.344,103.255,103.3,1362595117.0
2007-01-29 10:00:00,103.29,103.35,103.225,103.255,1243416964.0
2007-01-29 10:15:00,103.252,103.305,103.21,103.28,1192713676.0
2007-01-29 10:30:00,103.29,103.33,103.235,103.315,1229831417.0
2007-01-29 10:45:00,103.32,103.335,103.162,103.21,1190564041.0
2007-01-29 11:00:00,103.21,103.31,103.195,103.29,1417191225.0
2007-01-29 11:15:00,103.285,103.305,103.235,103.25,1195789039.0
2007-01-29 11:30:00,103.255,103.315,103.18,103.283,1368731939.0
2007-01-29 11:45:00,103.285,103.302,103.205,103.25,1520857220.0
2007-01-29 12:00:00,103.26,103.27,103.195,103.237,1279528095.0
2007-01-29 12:15:00,103.24,103.29,103.163,103.185,1291183693.0
2007-01-29 12:30:00,103.165,103.24,103.125,103.165,1139582610.0
2007-01-29 12:45:00,103.16,103.21,103.115,103.175,1198703437.0
2007-01-29 13:00:00,103.175,103.175,103.013,103.055,1266486316.0
2007-01-29 13:15:00,103.06,103.087,102.95,103.06,1108503427.0
2007-01-29 13:30:00,103.06,103.138,102.995,103.045,1670373753.0
2007-01-29 13:45:00,103.075,103.105,102.967,103.055,3072286363.0
2007-01-29 14:00:00,103.04,103.13,103.003,103.115,3912713649.0
2007-01-29 14:15:00,103.12,103.2,103.08,103.16,1642460329.0
2007-01-29 14:30:00,103.155,103.2,103.05,103.135,2751987602.0
2007-01-29 14:45:00,103.13,103.156,103.009,103.11,3107597058.0
2007-01-29 15:00:00,103.11,103.12,102.955,103.01,5230774073.0
2007-01-29 15:15:00,102.995,103.04,102.923,103.035,2896093407.0
2007-01-29 15:30:00,103.03,103.182,103.01,103.13,1921678156.0
2007-01-29 15:45:00,103.12,103.175,103.09,103.135,4220469979.0
2007-01-29 16:00:00,103.135,103.224,103.06,103.195,2347078467.0
2007-01-29 16:15:00,103.185,103.27,103.08,103.25,4099653682.0
2007-01-29 16:30:00,103.245,103.248,103.1,103.135,2869945409.0
2007-01-29 16:45:00,103.13,103.13,103.022,103.06,4339361924.0
2007-01-29 17:00:00,103.08,103.1,102.999,103.06,3001102044.0
2007-01-29 17:15:00,103.058,103.075,102.989,103.05,2366485697.0
2007-01-29 17:30:00,103.055,103.078,102.967,103.002,1264183650.0
2007-01-29 17:45:00,103.01,103.045,102.88,103.045,1252096415.0
2007-01-29 18:00:00,103.03,103.07,102.975,103.01,1208504797.0
2007-01-29 18:15:00,103.008,103.06,102.99,103.022,1441614607.0
2007-01-29 18:30:00,103.02,103.066,102.958,103.025,1188325795.0
2007-01-29 18:45:00,103.02,103.115,103.02,103.06,2401175919.0
2007-01-29 19:00:00,103.065,103.105,102.99,103.03,1878712360.0
2007-01-29 19:15:00,103.03,103.07,102.93,103.03,1203333464.0
2007-01-29 19:30:00,103.04,103.045,102.975,103.01,1264873737.0
2007-01-29 19:45:00,103.015,103.033,102.945,103.033,1036127208.0
2007-01-29 20:00:00,103.025,103.06,102.99,103.033,1044200018.0
2007-01-29 20:15:00,103.05,103.1,103.04,103.08,851044022.0
2007-01-29 20:30:00,103.07,103.137,103.037,103.107,999307615.0
2007-01-29 20:45:00,103.115,103.139,103.06,103.095,1174608970.0
2007-01-29 21:00:00,103.093,103.11,103.01,103.055,1523196787.0
2007-01-29 21:15:00,103.06,103.067,103.01,103.055,1112265075.0
2007-01-29 21:30:00,103.055,103.105,103.045,103.055,952613211.0
2007-01-29 21:45:00,103.052,103.105,103.007,103.105,1137471489.0
2007-01-29 22:00:00,103.115,103.135,103.053,103.123,1233647492.0
2007-01-29 22:15:00,103.125,103.134,102.998,103.005,1047404714.0
2007-01-29 22:30:00,103.005,103.033,102.9,102.9,1291755891.0
2007-01-29 22:45:00,102.945,103.03,102.913,102.995,1020346656.0
2007-01-29 23:00:00,102.995,103.048,102.973,102.973,868180797.0
2007-01-29 23:15:00,102.972,102.99,102.88,102.92,807614270.0
2007-01-29 23:30:00,102.92,102.95,102.845,102.895,974177668.0
2007-01-29 23:45:00,102.877,102.95,102.855,102.855,1215045890.0
2007-01-30 00:00:00,102.855,102.965,102.838,102.965,977957824.0
2007-01-30 00:15:00,102.955,102.975,102.928,102.95,1062626652.0
2007-01-30 00:30:00,102.96,103.01,102.93,102.965,1147390123.0
2007-01-30 00:45:00,102.975,102.975,102.885,102.9,936291778.0
2007-01-30 01:00:00,102.905,102.955,102.86,102.945,943070548.0
2007-01-30 01:15:00,102.955,102.962,102.911,102.915,981512987.0
2007-01-30 01:30:00,102.91,102.985,102.91,102.955,1302819598.0
2007-01-30 01:45:00,102.955,102.98,102.863,102.92,1266096443.0
2007-01-30 02:00:00,102.93,102.93,102.81,102.85,1182702417.0
2007-01-30 02:15:00,102.86,102.915,102.845,102.88,1284624612.0
2007-01-30 02:30:00,102.885,102.901,102.803,102.85,996416172.0
2007-01-30 02:45:00,102.84,102.895,102.798,102.875,924547519.0
2007-01-30 03:00:00,102.885,102.92,102.855,102.895,1023732873.0
2007-01-30 03:15:00,102.885,102.895,102.8,102.85,1152969461.0
2007-01-30 03:30:00,102.84,102.876,102.822,102.855,1075222413.0
2007-01-30 03:45:00,102.865,102.865,102.748,102.835,895080204.0
2007-01-30 04:00:00,102.83,102.83,102.768,102.782,1130365239.0
2007-01-30 04:15:00,102.785,102.855,102.76,102.84,952483296.0
2007-01-30 04:30:00,102.85,102.9,102.825,102.867,775294519.0
2007-01-30 04:45:00,102.868,102.875,102.835,102.865,842185797.0
2007-01-30 05:00:00,102.865,102.915,102.84,102.875,1035168419.0
2007-01-30 05:15:00,102.825,102.945,102.825,102.905,1208517527.0
2007-01-30 05:30:00,102.905,102.98,102.9,102.955,1045403659.0
2007-01-30 05:45:00,102.96,102.965,102.925,102.95,1228115745.0
2007-01-30 06:00:00,102.96,103.03,102.92,103.012,1120831022.0
2007-01-30 06:15:00,103.015,103.06,102.99,102.99,970538412.0
2007-01-30 06:30:00,102.995,103.004,102.945,102.99,1199854340.0
2007-01-30 06:45:00,102.985,103.015,102.95,102.958,1447610684.0
2007-01-30 07:00:00,102.96,102.963,102.882,102.935,1074160880.0
2007-01-30 07:15:00,102.937,102.995,102.884,102.985,980337117.0
2007-01-30 07:30:00,102.995,102.999,102.94,102.99,955729017.0
2007-01-30 07:45:00,102.963,103.037,102.945,102.995,1060438449.0
2007-01-30 08:00:00,103.003,103.016,102.934,102.965,1061021043.0
2007-01-30 08:15:00,102.96,102.985,102.923,102.95,1211542186.0
2007-01-30 08:30:00,102.94,102.95,102.842,102.88,1177445261.0
2007-01-30 08:45:00,102.88,102.96,102.865,102.925,1860106871.0
2007-01-30 09:00:00,102.92,102.949,102.878,102.935,2353714821.0
2007-01-30 09:15:00,102.94,102.997,102.909,102.95,1214390142.0
2007-01-30 09:30:00,102.952,103.045,102.9,103.033,1441010259.0
2007-01-30 09:45:00,103.035,103.11,102.93,103.04,1232628298.0
2007-01-30 10:00:00,103.045,103.06,102.905,103.02,1285970092.0
2007-01-30 10:15:00,103.012,103.06,102.955,103.015,1292043186.0
2007-01-30 10:30:00,103.01,103.045,102.873,102.938,2334199397.0
2007-01-30 10:45:00,102.94,103.035,102.89,102.95,3017731526.0
2007-01-30 11:00:00,102.95,103.016,102.92,102.99,4458631568.0
2007-01-30 11:15:00,102.995,102.995,102.92,102.955,2825576027.0
2007-01-30 11:30:00,102.97,103.01,102.86,102.88,3983580522.0
2007-01-30 11:45:00,102.885,102.925,102.85,102.915,2324097033.0
2007-01-30 12:00:00,102.915,103.09,102.872,103.06,4207046802.0
2007-01-30 12:15:00,103.07,103.08,102.99,103.05,1933995176.0
2007-01-30 12:30:00,103.065,103.11,103.0,103.015,2848937859.0
2007-01-30 12:45:00,103.02,103.11,103.0,103.07,5219164805.0
2007-01-30 13:00:00,103.07,103.099,102.985,103.04,3059329129.0
2007-01-30 13:15:00,103.045,103.06,102.967,103.025,2777827398.0
2007-01-30 13:30:00,103.03,103.08,102.995,103.01,1653220233.0
2007-01-30 13:45:00,102.995,103.04,102.913,102.96,3836342736.0
2007-01-30 14:00:00,102.975,102.996,102.884,102.96,3096046802.0
2007-01-30 14:15:00,102.96,102.977,102.858,102.95,1604068199.0
2007-01-30 14:30:00,102.95,103.046,102.865,103.0,1110537220.0
2007-01-30 14:45:00,102.995,103.018,102.89,102.965,1287736529.0
2007-01-30 15:00:00,102.965,103.005,102.918,102.95,1179228346.0
2007-01-30 15:15:00,102.945,102.985,102.845,102.905,1167657531.0
2007-01-30 15:30:00,102.9,103.12,102.857,103.035,1290913116.0
2007-01-30 15:45:00,103.032,103.14,103.013,103.125,1278803610.0
2007-01-30 16:00:00,103.11,103.15,103.085,103.11,1489862668.0
2007-01-30 16:15:00,103.108,103.173,103.03,103.165,1377008959.0
2007-01-30 16:30:00,103.17,103.25,103.111,103.175,1218346088.0
2007-01-30 16:45:00,103.18,103.195,102.915,102.975,1400677805.0
2007-01-30 17:00:00,102.975,103.017,102.84,102.91,1197300177.0
2007-01-30 17:15:00,102.905,102.905,102.82,102.84,1226755305.0
2007-01-30 17:30:00,102.84,102.87,102.78,102.832,1197779636.0
2007-01-30 17:45:00,102.835,102.895,102.78,102.78,1263764383.0
2007-01-30 18:00:00,102.79,102.867,102.713,102.855,1317717341.0
2007-01-30 18:15:00,102.87,102.995,102.85,102.96,1518941720.0
2007-01-30 18:30:00,102.97,102.994,102.92,102.955,1235029734.0
2007-01-30 18:45:00,102.96,103.025,102.9,103.01,1107299627.0
2007-01-30 19:00:00,102.995,103.035,102.91,103.035,1135015376.0
2007-01-30 19:15:00,103.03,103.042,102.955,103.0,1233705115.0
2007-01-30 19:30:00,103.0,103.057,102.966,103.005,1157487449.0
2007-01-30 19:45:00,103.0,103.02,102.895,102.925,1249829248.0
2007-01-30 20:00:00,102.915,102.97,102.887,102.945,1004449052.0
2007-01-30 20:15:00,102.94,103.009,102.889,103.003,943015589.0
2007-01-30 20:30:00,102.99,103.055,102.97,103.02,1104053138.0
2007-01-30 20:45:00,103.015,103.075,103.0,103.06,1000247716.0
2007-01-30 21:00:00,103.072,103.14,103.03,103.13,1161251875.0
2007-01-30 21:15:00,103.12,103.13,102.98,103.025,1242872161.0
2007-01-30 21:30:00,103.025,103.09,103.01,103.045,853551108.0
2007-01-30 21:45:00,103.035,103.049,102.979,103.015,1035421861.0
2007-01-30 22:00:00,102.995,103.04,102.99,103.01,982684943.0
2007-01-30 22:15:00,103.02,103.023,102.972,102.975,831884055.0
2007-01-30 22:30:00,102.96,103.06,102.96,103.035,964127134.0
2007-01-30 22:45:00,103.033,103.073,102.996,103.02,1145813806.0
2007-01-30 23:00:00,103.01,103.04,102.957,103.0,1291073780.0
2007-01-30 23:15:00,103.003,103.035,102.961,103.0,1090037082.0
2007-01-30 23:30:00,103.0,103.04,102.978,103.03,1077308897.0
2007-01-30 23:45:00,103.027,103.11,102.97,103.105,1189924719.0
2007-01-31 00:00:00,103.105,103.135,103.039,103.11,1263463457.0
2007-01-31 00:15:00,103.11,103.135,103.045,103.13,1259892778.0
2007-01-31 00:30:00,103.135,103.175,103.117,103.16,858942545.0
2007-01-31 00:45:00,103.16,103.172,103.142,103.16,947348277.0
2007-01-31 01:00:00,103.13,103.232,103.13,103.205,1051182005.0
2007-01-31 01:15:00,103.187,103.215,103.124,103.2,927143852.0
2007-01-31 01:30:00,103.195,103.221,103.113,103.125,856776388.0
2007-01-31 01:45:00,103.122,103.14,103.043,103.14,827956574.0
2007-01-31 02:00:00,103.13,103.185,103.052,103.102,781548436.0
2007-01-31 02:15:00,103.105,103.191,103.095,103.18,906988627.0
2007-01-31 02:30:00,103.18,103.2,103.11,103.155,1110644050.0
2007-01-31 02:45:00,103.155,103.17,103.08,103.09,1092448270.0
2007-01-31 03:00:00,103.12,103.155,103.075,103.09,1080323611.0
2007-01-31 03:15:00,103.09,103.095,102.96,103.035,940733863.0
2007-01-31 03:30:00,103.03,103.095,102.975,103.05,1238930087.0
2007-01-31 03:45:00,103.05,103.13,103.05,103.095,1257724879.0
2007-01-31 04:00:00,103.095,103.103,103.027,103.037,1181186216.0
2007-01-31 04:15:00,103.04,103.068,103.0,103.005,1033253562.0
2007-01-31 04:30:00,103.005,103.043,102.997,103.008,1064916577.0
2007-01-31 04:45:00,103.005,103.035,102.96,102.96,1253119131.0
2007-01-31 05:00:00,102.97,102.986,102.87,102.943,1094561128.0
2007-01-31 05:15:00,102.945,102.981,102.895,102.93,1105764003.0
2007-01-31 05:30:00,102.945,102.995,102.917,102.97,992671465.0
2007-01-31 05:45:00,102.96,102.98,102.918,102.94,985480487.0
2007-01-31 06:00:00,102.955,102.972,102.902,102.935,1029347887.0
2007-01-31 06:15:00,102.945,102.986,102.91,102.935,872762657.0
2007-01-31 06:30:00,102.935,102.976,102.9,102.96,1161063245.0
2007-01-31 06:45:00,102.97,102.975,102.943,102.947,1076500810.0
2007-01-31 07:00:00,102.94,102.968,102.932,102.945,991973917.0
2007-01-31 07:15:00,102.95,102.98,102.915,102.92,928163254.0
2007-01-31 07:30:00,102.933,102.96,102.891,102.95,863285133.0
2007-01-31 07:45:00,102.96,103.04,102.87,103.0,1045367999.0
2007-01-31 08:00:00,103.01,103.01,102.848,102.925,1335022933.0
2007-01-31 08:15:00,102.93,102.97,102.865,102.89,1155055598.0
2007-01-31 08:30:00,102.9,102.954,102.888,102.94,1192356358.0
2007-01-31 08:45:00,102.945,102.976,102.779,102.815,1022169774.0
2007-01-31 09:00:00,102.83,102.92,102.783,102.9,1097504139.0
2007-01-31 09:15:00,102.895,102.972,102.835,102.95,1206030531.0
2007-01-31 09:30:00,102.93,102.935,102.765,102.87,1541061901.0
2007-01-31 09:45:00,102.865,102.912,102.775,102.87,1308663885.0
2007-01-31 10:00:00,102.85,102.904,102.78,102.835,1209773663.0
2007-01-31 10:15:00,102.832,102.9,102.8,102.86,1187879117.0
2007-01-31 10:30:00,102.86,102.86,102.745,102.765,1229339166.0
2007-01-31 10:45:00,102.77,102.9,102.726,102.89,1201985983.0
2007-01-31 11:00:00,102.875,102.902,102.795,102.82,1404013673.0
2007-01-31 11:15:00,102.815,102.833,102.725,102.8,1200896528.0
2007-01-31 11:30:00,102.805,102.91,102.775,102.863,1379615512.0
2007-01-31 11:45:00,102.865,102.99,102.86,102.97,1460264980.0
2007-01-31 12:00:00,102.98,102.98,102.785,102.867,1273917857.0
2007-01-31 12:15:00,102.87,102.943,102.852,102.935,1297241789.0
2007-01-31 12:30:00,102.95,102.965,102.865,102.905,1182871804.0
2007-01-31 12:45:00,102.91,102.98,102.895,102.935,1201071551.0
2007-01-31 13:00:00,102.925,102.988,102.864,102.925,1288480444.0
2007-01-31 13:15:00,102.93,102.96,102.88,102.93,1098148237.0
2007-01-31 13:30:00,102.94,102.94,102.753,102.77,1715624131.0
2007-01-31 13:45:00,102.78,102.834,102.732,102.815,3036735700.0
2007-01-31 14:00:00,102.8,102.917,102.756,102.855,3831134454.0
2007-01-31 14:15:00,102.86,102.91,102.799,102.86,1637308855.0
2007-01-31 14:30:00,102.855,102.855,102.723,102.785,2760402191.0
2007-01-31 14:45:00,102.78,102.809,102.63,102.675,3081359236.0
2007-01-31 15:00:00,102.67,102.71,102.535,102.56,5274729337.0
2007-01-31 15:15:00,102.555,102.671,102.51,102.585,2800377123.0
2007-01-31 15:30:00,102.58,102.73,102.54,102.71,1945663153.0
2007-01-31 15:45:00,102.695,102.785,102.65,102.745,4327991975.0
2007-01-31 16:00:00,102.745,102.8,102.693,102.775,2405368020.0
2007-01-31 16:15:00,102.77,102.786,102.686,102.74,3984381335.0
2007-01-31 16:30:00,102.735,102.765,102.633,102.715,2859944089.0
2007-01-31 16:45:00,102.71,102.81,102.66,102.74,4437623361.0
2007-01-31 17:00:00,102.75,102.785,102.627,102.71,3020228392.0
2007-01-31 17:15:00,102.673,102.73,102.615,102.7,2349914992.0
2007-01-31 17:30:00,102.705,102.712,102.547,102.612,1269695979.0
2007-01-31 17:45:00,102.62,102.695,102.375,102.45,1286814825.0
2007-01-31 18:00:00,102.45,102.45,102.1,102.365,1255368871.0
2007-01-31 18:15:00,102.348,102.435,102.269,102.392,1452976750.0
2007-01-31 18:30:00,102.39,102.577,102.353,102.55,1242610456.0
2007-01-31 18:45:00,102.545,102.705,102.52,102.6,2345468521.0
2007-01-31 19:00:00,102.605,102.62,102.495,102.54,1880553414.0
2007-01-31 19:15:00,102.54,102.54,102.43,102.48,1156056785.0
2007-01-31 19:30:00,102.47,102.545,102.47,102.5,1208998002.0
2007-01-31 19:45:00,102.505,102.545,102.465,102.473,1048845253.0
2007-01-31 20:00:00,102.465,102.525,102.385,102.423,1041424615.0
2007-01-31 20:15:00,102.44,102.479,102.4,102.425,951171611.0
2007-01-31 20:30:00,102.405,102.435,102.357,102.412,905131194.0
2007-01-31 20:45:00,102.41,102.51,102.41,102.455,1085514466.0
2007-01-31 21:00:00,102.453,102.465,102.335,102.415,1591965327.0
2007-01-31 21:15:00,102.405,102.765,102.345,102.765,1167858817.0
2007-01-31 21:30:00,102.755,102.79,102.602,102.675,940192393.0
2007-01-31 21:45:00,102.672,102.71,102.575,102.685,1084070616.0
2007-01-31 22:00:00,102.665,102.665,102.59,102.61,1177590199.0
2007-01-31 22:15:00,102.605,102.615,102.49,102.555,954471454.0
2007-01-31 22:30:00,102.555,102.601,102.48,102.48,1195468877.0
2007-01-31 22:45:00,102.53,102.595,102.505,102.525,1031853891.0
2007-01-31 23:00:00,102.515,102.54,102.482,102.538,870434077.0
2007-01-31 23:15:00,102.537,102.61,102.505,102.6,903749881.0
2007-01-31 23:30:00,102.6,102.61,102.525,102.535,938098721.0
2007-01-31 23:45:00,102.532,102.579,102.5,102.515,1153035620.0
2007-02-01 00:00:00,102.515,102.675,102.475,102.645,1002804289.0
2007-02-01 00:15:00,102.645,102.647,102.588,102.61,984382701.0
2007-02-01 00:30:00,102.61,102.69,102.61,102.675,1114143715.0
2007-02-01 00:45:00,102.673,102.691,102.65,102.685,939137131.0
2007-02-01 01:00:00,102.675,102.76,102.628,102.74,912798793.0
2007-02-01 01:15:00,102.745,102.776,102.715,102.755,997491870.0
2007-02-01 01:30:00,102.75,102.77,102.68,102.68,1137159293.0
2007-02-01 01:45:00,102.7,102.741,102.662,102.69,1089259540.0
2007-02-01 02:00:00,102.71,102.72,102.637,102.7,1111889226.0
2007-02-01 02:15:00,102.7,102.825,102.695,102.785,990243832.0
2007-02-01 02:30:00,102.795,102.835,102.772,102.82,927767157.0
2007-02-01 02:45:00,102.815,102.825,102.722,102.775,893709764.0
2007-02-01 03:00:00,102.785,102.785,102.633,102.645,1111668856.0
2007-02-01 03:15:00,102.645,102.705,102.58,102.62,1060758032.0
2007-02-01 03:30:00,102.61,102.635,102.51,102.545,930571572.0
2007-02-01 03:45:00,102.555,102.61,102.519,102.595,790504061.0
2007-02-01 04:00:00,102.595,102.595,102.505,102.525,1078879138.0
2007-02-01 04:15:00,102.525,102.545,102.46,102.5,874269723.0
2007-02-01 04:30:00,102.5,102.53,102.43,102.517,801551134.0
2007-02-01 04:45:00,102.513,102.575,102.455,102.535,886804838.0
2007-02-01 05:00:00,102.535,102.57,102.457,102.57,943475563.0
2007-02-01 05:15:00,102.52,102.61,102.473,102.55,814905018.0
2007-02-01 05:30:00,102.545,102.563,102.495,102.54,838635886.0
2007-02-01 05:45:00,102.54,102.63,102.54,102.595,1113224600.0
2007-02-01 06:00:00,102.605,102.652,102.575,102.622,1009809503.0
2007-02-01 06:15:00,102.625,102.635,102.532,102.55,853457355.0
2007-02-01 06:30:00,102.555,102.572,102.535,102.56,1112093565.0
2007-02-01 06:45:00,102.555,102.585,102.52,102.553,1665663416.0
2007-02-01 07:00:00,102.555,102.669,102.515,102.595,1083240698.0
2007-02-01 07:15:00,102.597,102.618,102.544,102.565,789062066.0
2007-02-01 07:30:00,102.575,102.575,102.49,102.56,895413494.0
2007-02-01 07:45:00,102.543,102.59,102.455,102.485,962107373.0
2007-02-01 08:00:00,102.493,102.493,102.415,102.445,969951476.0
2007-02-01 08:15:00,102.44,102.44,102.284,102.37,1215967759.0
2007-02-01 08:30:00,102.36,102.453,102.338,102.45,1137860578.0
2007-02-01 08:45:00,102.45,102.475,102.383,102.405,1799119719.0
2007-02-01 09:00:00,102.4,102.51,102.318,102.495,2345496364.0
2007-02-01 09:15:00,102.485,102.55,102.445,102.54,1214193078.0
2007-02-01 09:30:00,102.542,102.585,102.42,102.443,1457053747.0
2007-02-01 09:45:00,102.445,102.531,102.405,102.52,1260080848.0
2007-02-01 10:00:00,102.53,102.546,102.39,102.51,1308058804.0
2007-02-01 10:15:00,102.502,102.545,102.331,102.375,1233765328.0
2007-02-01 10:30:00,102.37,102.391,102.281,102.328,2290730972.0
2007-02-01 10:45:00,102.34,102.38,102.297,102.36,3061968314.0
2007-02-01 11:00:00,102.35,102.368,102.225,102.26,4628907328.0
2007-02-01 11:15:00,102.265,102.315,102.128,102.215,2910475152.0
2007-02-01 11:30:00,102.22,102.275,102.17,102.22,3796959978.0
2007-02-01 11:45:00,102.225,102.29,102.187,102.225,2411002139.0
2007-02-01 12:00:00,102.225,102.299,102.22,102.24,4236099968.0
2007-02-01 12:15:00,102.25,102.3,102.213,102.25,2010121805.0
2007-02-01 12:30:00,102.255,102.255,102.071,102.155,2717014595.0
2007-02-01 12:45:00,102.18,102.225,102.075,102.14,4994553634.0
2007-02-01 13:00:00,102.14,102.265,102.1,102.22,3103631217.0
2007-02-01 13:15:00,102.225,102.316,102.191,102.275,2713872803.0
2007-02-01 13:30:00,102.28,102.365,102.269,102.34,1641299471.0
2007-02-01 13:45:00,102.335,102.395,102.255,102.34,3818025149.0
2007-02-01 14:00:00,102.365,102.416,102.275,102.385,3139993209.0
2007-02-01 14:15:00,102.38,102.403,102.19,102.22,1738613293.0
2007-02-01 14:30:00,102.22,102.3,102.06,102.27,1118436090.0
2007-02-01 14:45:00,102.265,102.301,102.13,102.285,1249066454.0
2007-02-01 15:00:00,102.285,102.32,102.22,102.29,1192948885.0
2007-02-01 15:15:00,102.285,102.387,102.2,102.24,1212750735.0
2007-02-01 15:30:00,102.285,102.346,102.165,102.23,1312813769.0
2007-02-01 15:45:00,102.227,102.285,102.115,102.15,1283555063.0
2007-02-01 16:00:00,102.14,102.28,102.115,102.155,1469323237.0
2007-02-01 16:15:00,102.153,102.263,102.105,102.255,1408919605.0
2007-02-01 16:30:00,102.25,102.275,102.158,102.235,1211717637.0
2007-02-01 16:45:00,102.24,102.267,102.13,102.22,1409899978.0
2007-02-01 17:00:00,102.23,102.485,102.035,102.36,1186754975.0
2007-02-01 17:15:00,102.355,102.495,102.31,102.36,1229734962.0
2007-02-01 17:30:00,102.36,102.45,102.308,102.342,1211270686.0
2007-02-01 17:45:00,102.345,102.42,102.295,102.355,1271494532.0
2007-02-01 18:00:00,102.39,102.478,102.345,102.475,1226178660.0
2007-02-01 18:15:00,102.48,102.62,102.465,102.62,1496223806.0
2007-02-01 18:30:00,102.64,102.64,102.515,102.595,1172235364.0
2007-02-01 18:45:00,102.6,102.65,102.562,102.625,1102411989.0
2007-02-01 19:00:00,102.615,102.68,102.578,102.645,1003647008.0
2007-02-01 19:15:00,102.64,102.68,102.53,102.555,1164261332.0
2007-02-01 19:30:00,102.555,102.638,102.525,102.585,1140708830.0
2007-02-01 19:45:00,102.58,102.62,102.439,102.51,1374903611.0
2007-02-01 20:00:00,102.5,102.525,102.335,102.37,1147539910.0
2007-02-01 20:15:00,102.36,102.39,102.264,102.333,877412465.0
2007-02-01 20:30:00,102.32,102.455,102.293,102.34,1058441791.0
2007-02-01 20:45:00,102.345,102.37,102.29,102.31,1117824213.0
2007-02-01 21:00:00,102.317,102.41,102.317,102.38,1061623172.0
2007-02-01 21:15:00,102.36,102.38,102.3,102.315,1159996800.0
2007-02-01 21:30:00,102.315,102.36,102.276,102.355,883362879.0
2007-02-01 21:45:00,102.345,102.375,102.298,102.355,1000388221.0
2007-02-01 22:00:00,102.34,102.399,102.285,102.34,967882420.0
2007-02-01 22:15:00,102.35,102.376,102.265,102.35,990515428.0
2007-02-01 22:30:00,102.335,102.39,102.315,102.375,1103508579.0
2007-02-01 22:45:00,102.363,102.405,102.341,102.4,1101628444.0
2007-02-01 23:00:00,102.39,102.456,102.38,102.42,1245913640.0
2007-02-01 23:15:00,102.433,102.448,102.385,102.415,1008539924.0
2007-02-01 23:30:00,102.415,102.45,102.387,102.43,1050342857.0
2007-02-01 23:45:00,102.427,102.495,102.395,102.465,1175438345.0
2007-02-02 00:00:00,102.465,102.485,102.386,102.405,1066954852.0
2007-02-02 00:15:00,102.405,102.45,102.335,102.43,1028906929.0
2007-02-02 00:30:00,102.435,102.455,102.362,102.45,952222375.0
2007-02-02 00:45:00,102.45,102.487,102.425,102.45,853598415.0
2007-02-02 01:00:00,102.42,102.49,102.35,102.4,982216180.0
2007-02-02 01:15:00,102.4,102.442,102.383,102.42,1122715762.0
2007-02-02 01:30:00,102.42,102.435,102.35,102.385,883426169.0
2007-02-02 01:45:00,102.382,102.455,102.36,102.43,716735688.0
2007-02-02 02:00:00,102.415,102.415,102.288,102.347,1198621856.0
2007-02-02 02:15:00,102.36,102.427,102.34,102.415,1026131768.0
2007-02-02 02:30:00,102.415,102.423,102.325,102.393,1146924778.0
2007-02-02 02:45:00,102.39,102.434,102.32,102.41,1236588928.0
2007-02-02 03:00:00,102.41,102.41,102.327,102.363,1043202292.0
2007-02-02 03:15:00,102.365,102.385,102.319,102.355,911054110.0
2007-02-02 03:30:00,102.37,102.37,102.29,102.33,807094327.0
2007-02-02 03:45:00,102.32,102.35,102.283,102.32,970772911.0
2007-02-02 04:00:00,102.335,102.368,102.302,102.335,792166987.0
2007-02-02 04:15:00,102.345,102.371,102.323,102.355,828898647.0
2007-02-02 04:30:00,102.355,102.378,102.295,102.35,1100414884.0
2007-02-02 04:45:00,102.36,102.382,102.32,102.337,1020058059.0
2007-02-02 05:00:00,102.33,102.445,102.322,102.435,1059746295.0
2007-02-02 05:15:00,102.44,102.473,102.408,102.43,918208396.0
2007-02-02 05:30:00,102.443,102.495,102.421,102.48,783891262.0
2007-02-02 05:45:00,102.475,102.49,102.406,102.45,1113168241.0
2007-02-02 06:00:00,102.46,102.46,102.41,102.41,1171583201.0
2007-02-02 06:15:00,102.415,102.47,102.405,102.45,1035484815.0
2007-02-02 06:30:00,102.45,102.457,102.372,102.38,1030154561.0
2007-02-02 06:45:00,102.395,102.418,102.345,102.385,933951963.0
2007-02-02 07:00:00,102.4,102.405,102.312,102.335,1049513440.0
2007-02-02 07:15:00,102.345,102.405,102.294,102.385,1112627520.0
2007-02-02 07:30:00,102.375,102.43,102.375,102.42,1223814605.0
2007-02-02 07:45:00,102.415,102.433,102.37,102.39,911502593.0
2007-02-02 08:00:00,102.38,102.402,102.35,102.375,1259616370.0
2007-02-02 08:15:00,102.372,102.408,102.325,102.375,1115079734.0
2007-02-02 08:30:00,102.38,102.393,102.315,102.365,1159257934.0
2007-02-02 08:45:00,102.365,102.435,102.345,102.405,1130364337.0
2007-02-02 09:00:00,102.395,102.455,102.378,102.4,1347851411.0
2007-02-02 09:15:00,102.395,102.46,102.29,102.3,1219992700.0
2007-02-02 09:30:00,102.3,102.36,102.215,102.263,1325806781.0
2007-02-02 09:45:00,102.26,102.3,102.175,102.245,1449524252.0
2007-02-02 10:00:00,102.255,102.3,102.207,102.277,1275876288.0
2007-02-02 10:15:00,102.28,102.392,102.272,102.355,1327696732.0
2007-02-02 10:30:00,102.36,102.365,102.25,102.295,1190476666.0
2007-02-02 10:45:00,102.3,102.323,102.2,102.265,1230440671.0
2007-02-02 11:00:00,102.285,102.285,102.172,102.24,1244843934.0
2007-02-02 11:15:00,102.24,102.282,102.2,102.28,1133990937.0
2007-02-02 11:30:00,102.28,102.31,102.23,102.23,1770052422.0
2007-02-02 11:45:00,102.24,102.317,102.162,102.285,3210706034.0
2007-02-02 12:00:00,102.27,102.33,102.206,102.265,3804705367.0
2007-02-02 12:15:00,102.27,102.305,102.219,102.27,1637912163.0
2007-02-02 12:30:00,102.265,102.277,102.196,102.265,2634554182.0
2007-02-02 12:45:00,102.26,102.3,102.19,102.3,3095994396.0
2007-02-02 13:00:00,102.3,102.35,102.265,102.3,4984180189.0
2007-02-02 13:15:00,102.285,102.34,102.245,102.315,2793751819.0
2007-02-02 13:30:00,102.31,102.38,102.284,102.34,1970948857.0
2007-02-02 13:45:00,102.32,102.355,102.28,102.335,4253356105.0
2007-02-02 14:00:00,102.335,102.375,102.28,102.335,2460026554.0
2007-02-02 14:15:00,102.33,102.385,102.27,102.33,3714814012.0
2007-02-02 14:30:00,102.325,102.34,102.24,102.295,2949053569.0
2007-02-02 14:45:00,102.29,102.325,102.195,102.24,4585038547.0
2007-02-02 15:00:00,102.25,102.285,102.163,102.27,3114616735.0
2007-02-02 15:15:00,102.258,102.295,102.08,102.15,2238531198.0
2007-02-02 15:30:00,102.165,102.215,101.965,102.132,1255910498.0
2007-02-02 15:45:00,102.14,102.205,102.045,102.185,1304945490.0
2007-02-02 16:00:00,102.18,102.53,102.18,102.505,1248062803.0
2007-02-02 16:15:00,102.503,102.503,102.135,102.172,1454514062.0
2007-02-02 16:30:00,102.175,102.32,102.141,102.25,1098394211.0
2007-02-02 16:45:00,102.24,102.348,102.2,102.235,2429888859.0
2007-02-02 17:00:00,102.24,102.423,102.24,102.37,1889975057.0
2007-02-02 17:15:00,102.37,102.435,102.232,102.25,1143576279.0
2007-02-02 17:30:00,102.26,102.35,102.186,102.33,1094336866.0
2007-02-02 17:45:00,102.335,102.355,102.257,102.293,941918039.0
2007-02-02 18:00:00,102.285,102.407,102.225,102.293,889588163.0
2007-02-02 18:15:00,102.3,102.32,102.195,102.275,778587556.0
2007-02-02 18:30:00,102.275,102.288,102.17,102.217,757170350.0
2007-02-02 18:45:00,102.215,102.26,102.19,102.205,945060384.0
2007-02-02 19:00:00,102.203,102.245,102.14,102.245,1662500009.0
2007-02-02 19:15:00,102.25,102.276,102.205,102.255,1077818170.0
2007-02-02 19:30:00,102.25,102.25,102.13,102.153,759962196.0
2007-02-02 19:45:00,102.142,102.245,102.115,102.225,876873056.0
2007-02-02 20:00:00,102.215,102.238,102.173,102.19,1019832993.0
2007-02-02 20:15:00,102.185,102.215,102.145,102.185,737164666.0
2007-02-02 20:30:00,102.185,102.215,102.133,102.208,618114169.0
2007-02-02 20:45:00,102.21,102.21,102.105,102.105,812517700.0
2007-02-02 21:00:00,102.11,102.165,102.105,102.148,827204470.0
2007-02-02 21:15:00,102.147,102.235,102.147,102.21,623805889.0
2007-02-02 21:30:00,102.22,102.223,102.125,102.135,557219813.0
2007-02-02 21:45:00,102.135,102.16,102.073,102.085,933522291.0
2007-02-02 22:00:00,102.085,102.14,102.045,102.102,705221528.0
2007-02-02 22:15:00,102.105,102.125,102.07,102.08,781338745.0
2007-02-02 22:30:00,102.09,102.128,101.997,102.045,978875506.0
2007-02-02 22:45:00,102.045,102.105,102.015,102.05,844514293.0
2007-02-02 23:00:00,102.08,102.188,102.08,102.14,811199210.0
2007-02-02 23:15:00,102.145,102.19,102.108,102.175,882466094.0
2007-02-02 23:30:00,102.17,102.17,102.095,102.13,717230822.0
2007-02-02 23:45:00,102.13,102.24,102.112,102.24,921593327.0
2007-02-05 00:00:00,102.25,102.25,102.17,102.21,471904802.0
2007-02-05 00:15:00,102.21,102.225,102.16,102.183,151047671.0
2007-02-05 00:30:00,102.19,102.25,102.16,102.235,438313767.0
2007-02-05 00:45:00,102.235,102.276,102.217,102.26,442464951.0
2007-02-05 01:00:00,102.27,102.28,102.205,102.225,865932428.0
2007-02-05 01:15:00,102.235,102.255,102.18,102.192,682791814.0
2007-02-05 01:30:00,102.205,102.205,102.12,102.17,887898088.0
2007-02-05 01:45:00,102.163,102.165,102.102,102.12,946013880.0
2007-02-05 02:00:00,102.12,102.15,102.105,102.12,1024753451.0
2007-02-05 02:15:00,102.13,102.161,102.06,102.155,998017755.0
2007-02-05 02:30:00,102.135,102.17,102.112,102.14,1007425548.0
2007-02-05 02:45:00,102.135,102.15,102.022,102.04,981813833.0
2007-02-05 03:00:00,102.04,102.047,101.99,101.995,177216141.0
2007-02-05 04:15:00,102.01,102.035,101.99,102.02,370984138.0
2007-02-05 04:30:00,102.025,102.04,102.0,102.0,524524389.0
2007-02-05 05:00:00,102.005,102.113,102.005,102.113,75230042.0
2007-02-05 08:30:00,102.115,102.115,101.995,102.015,298629494.0
2007-02-05 08:45:00,102.005,102.045,101.985,102.003,1478926053.0
2007-02-05 09:00:00,102.003,102.01,102.003,102.005,27329082.0
2007-02-05 10:45:00,102.01,102.12,101.985,102.04,1267275752.0
2007-02-05 11:00:00,102.035,102.08,101.997,102.003,2039898168.0
2007-02-05 11:15:00,102.0,102.0,101.853,101.895,352496659.0
2007-02-05 11:30:00,101.897,101.91,101.765,101.828,1444521601.0
2007-02-05 11:45:00,101.825,101.908,101.793,101.845,1232940992.0
2007-02-05 12:00:00,101.855,102.1,101.83,102.1,881250001.0
2007-02-05 12:15:00,102.1,102.108,101.823,101.87,840427976.0
2007-02-05 12:30:00,101.865,101.935,101.827,101.843,2215092096.0
2007-02-05 12:45:00,101.855,101.915,101.755,101.77,3130574704.0
2007-02-05 13:00:00,101.76,101.83,101.68,101.74,4477707588.0
2007-02-05 13:15:00,101.745,101.862,101.729,101.815,2985498746.0
2007-02-05 13:30:00,101.813,101.852,101.747,101.76,3649601269.0
2007-02-05 13:45:00,101.765,101.821,101.71,101.735,2463521087.0
2007-02-05 14:00:00,101.735,101.772,101.672,101.715,4176220991.0
2007-02-05 14:15:00,101.72,101.83,101.65,101.83,1930907869.0
2007-02-05 14:30:00,101.835,101.86,101.765,101.825,2824327260.0
2007-02-05 14:45:00,101.84,101.865,101.78,101.78,4947721275.0
2007-02-05 15:00:00,101.77,101.845,101.737,101.77,3061986744.0
2007-02-05 15:15:00,101.775,101.788,101.636,101.725,2626063879.0
2007-02-05 15:30:00,101.73,101.762,101.642,101.67,1628708601.0
2007-02-05 15:45:00,101.67,101.745,101.628,101.72,3601194432.0
2007-02-05 16:00:00,101.735,101.758,101.65,101.7,3271719745.0
2007-02-05 16:15:00,101.68,101.76,101.545,101.72,1814784659.0
2007-02-05 16:30:00,101.72,101.745,101.61,101.7,1154199269.0
2007-02-05 16:45:00,101.705,101.705,101.53,101.615,1221104385.0
2007-02-05 17:00:00,101.615,101.713,101.545,101.6,1210579820.0
2007-02-05 17:15:00,101.595,101.69,101.57,101.61,1218408985.0
2007-02-05 17:30:00,101.605,101.715,101.56,101.67,1335268292.0
2007-02-05 17:45:00,101.667,101.74,101.6,101.65,1319322329.0
2007-02-05 18:00:00,101.63,101.78,101.63,101.71,1447829275.0
2007-02-05 18:15:00,101.713,101.735,101.652,101.675,1203936708.0
2007-02-05 18:30:00,101.67,101.705,101.633,101.665,1133594212.0
2007-02-05 18:45:00,101.67,101.817,101.67,101.8,1243178118.0
2007-02-05 19:00:00,101.82,101.9,101.71,101.855,1133863385.0
2007-02-05 19:15:00,101.855,101.865,101.805,101.85,1083155471.0
2007-02-05 19:30:00,101.837,101.837,101.755,101.792,1080935222.0
2007-02-05 19:45:00,101.795,101.82,101.735,101.735,1237501481.0
2007-02-05 20:00:00,101.745,101.78,101.7,101.735,1082399671.0
2007-02-05 20:15:00,101.735,101.78,101.689,101.77,1326621559.0
2007-02-05 20:30:00,101.78,101.78,101.687,101.735,907570297.0
2007-02-05 20:45:00,101.74,101.74,101.68,101.71,904834495.0
2007-02-05 21:00:00,101.695,101.725,101.632,101.695,940919232.0
2007-02-05 21:15:00,101.69,101.754,101.65,101.73,1029128965.0
2007-02-05 21:30:00,101.73,101.809,101.692,101.775,996888208.0
2007-02-05 21:45:00,101.77,101.825,101.725,101.8,1228684207.0
2007-02-05 22:00:00,101.79,101.825,101.732,101.74,1052239556.0
2007-02-05 22:15:00,101.73,101.805,101.688,101.8,726679054.0
2007-02-05 22:30:00,101.79,101.825,101.772,101.81,678953235.0
2007-02-05 22:45:00,101.805,101.82,101.72,101.79,1001097004.0
2007-02-05 23:00:00,101.797,101.8,101.74,101.75,904749451.0
2007-02-05 23:15:00,101.75,101.798,101.7,101.79,1060669486.0
2007-02-05 23:30:00,101.785,101.797,101.725,101.745,758225784.0
2007-02-05 23:45:00,101.735,101.765,101.7,101.725,798054902.0
2007-02-06 00:00:00,101.71,101.712,101.625,101.67,947173599.0
2007-02-06 00:15:00,101.68,101.775,101.667,101.765,585135651.0
2007-02-06 00:30:00,101.785,101.79,101.709,101.715,635653773.0
2007-02-06 00:45:00,101.725,101.75,101.7,101.72,974394759.0
2007-02-06 01:00:00,101.71,101.73,101.66,101.7,1106948338.0
2007-02-06 01:15:00,101.703,101.775,101.635,101.685,1155551277.0
2007-02-06 01:30:00,101.685,101.75,101.59,101.67,1037412084.0
2007-02-06 01:45:00,101.667,101.78,101.62,101.725,1167203523.0
2007-02-06 02:00:00,101.725,101.725,101.628,101.687,1186739241.0
2007-02-06 02:15:00,101.69,101.7,101.54,101.57,986787739.0
2007-02-06 02:30:00,101.575,101.63,101.565,101.603,1046954924.0
2007-02-06 02:45:00,101.6,101.645,101.555,101.595,1154215839.0
2007-02-06 03:00:00,101.605,101.67,101.536,101.57,1201747632.0
2007-02-06 03:15:00,101.575,101.668,101.56,101.632,846102482.0
2007-02-06 03:30:00,101.65,101.655,101.56,101.595,754532365.0
2007-02-06 03:45:00,101.585,101.671,101.585,101.62,822354450.0
2007-02-06 04:00:00,101.635,101.654,101.582,101.635,800601813.0
2007-02-06 04:15:00,101.645,101.68,101.617,101.635,1011834034.0
2007-02-06 04:30:00,101.64,101.665,101.59,101.64,1107389647.0
2007-02-06 04:45:00,101.65,101.653,101.595,101.607,517117234.0
2007-02-06 05:00:00,101.6,101.63,101.59,101.615,847618410.0
2007-02-06 05:15:00,101.62,101.62,101.555,101.575,630014938.0
2007-02-06 05:30:00,101.575,101.615,101.52,101.58,794882734.0
2007-02-06 05:45:00,101.6,101.66,101.576,101.63,894979719.0
2007-02-06 06:00:00,101.64,101.67,101.6,101.6,1044328543.0
2007-02-06 06:15:00,101.605,101.647,101.58,101.64,955034569.0
2007-02-06 06:30:00,101.64,101.681,101.618,101.66,977902943.0
2007-02-06 06:45:00,101.665,101.692,101.6,101.645,921817413.0
2007-02-06 07:00:00,101.66,101.669,101.61,101.66,655752358.0
2007-02-06 07:15:00,101.655,101.7,101.628,101.67,1170801704.0
2007-02-06 07:30:00,101.66,101.705,101.645,101.705,1231890040.0
2007-02-06 07:45:00,101.705,101.705,101.65,101.68,1018615498.0
2007-02-06 08:00:00,101.67,101.732,101.664,101.715,1248012514.0
2007-02-06 08:15:00,101.712,101.73,101.62,101.655,1028251767.0
2007-02-06 08:30:00,101.66,101.69,101.625,101.665,1073521273.0
2007-02-06 08:45:00,101.665,101.675,101.6,101.63,1134185438.0
2007-02-06 09:00:00,101.62,101.775,101.585,101.75,1202449399.0
2007-02-06 09:15:00,101.745,101.765,101.65,101.67,1105131563.0
2007-02-06 09:30:00,101.675,101.705,101.642,101.663,1165560764.0
2007-02-06 09:45:00,101.66,101.74,101.657,101.71,1348834608.0
2007-02-06 10:00:00,101.72,101.84,101.67,101.837,1307727170.0
2007-02-06 10:15:00,101.84,101.98,101.787,101.825,1331317351.0
2007-02-06 10:30:00,101.82,101.92,101.785,101.845,1184091934.0
2007-02-06 10:45:00,101.85,101.92,101.81,101.855,1079824563.0
2007-02-06 11:00:00,101.855,101.905,101.742,101.805,1149323723.0
2007-02-06 11:15:00,101.81,101.867,101.755,101.86,1108342273.0
2007-02-06 11:30:00,101.86,101.86,101.781,101.85,1609655171.0
2007-02-06 11:45:00,101.86,101.933,101.794,101.925,3232477447.0
2007-02-06 12:00:00,101.91,101.946,101.765,101.805,3536311801.0
2007-02-06 12:15:00,101.805,101.826,101.751,101.78,1388827037.0
2007-02-06 12:30:00,101.775,101.79,101.688,101.735,2635022584.0
2007-02-06 12:45:00,101.73,101.765,101.655,101.7,3082009059.0
2007-02-06 13:00:00,101.7,101.761,101.685,101.75,4769344799.0
2007-02-06 13:15:00,101.735,101.78,101.66,101.715,2696272761.0
2007-02-06 13:30:00,101.71,101.72,101.57,101.62,1967868230.0
2007-02-06 13:45:00,101.6,101.638,101.585,101.615,3975596805.0
2007-02-06 14:00:00,101.615,101.66,101.582,101.615,2618593268.0
2007-02-06 14:15:00,101.61,101.658,101.52,101.553,4210924631.0
2007-02-06 14:30:00,101.555,101.587,101.503,101.575,2996724588.0
2007-02-06 14:45:00,101.57,101.6,101.525,101.58,4345329986.0
2007-02-06 15:00:00,101.59,101.665,101.47,101.53,3234748215.0
2007-02-06 15:15:00,101.518,101.648,101.425,101.605,2304488140.0
2007-02-06 15:30:00,101.61,101.625,101.441,101.615,1829884090.0
2007-02-06 15:45:00,101.615,101.705,101.59,101.645,1351235886.0
2007-02-06 16:00:00,101.64,101.655,101.55,101.64,1249222253.0
2007-02-06 16:15:00,101.653,101.697,101.58,101.672,1357305076.0
2007-02-06 16:30:00,101.67,101.695,101.61,101.655,1056707715.0
2007-02-06 16:45:00,101.655,101.656,101.553,101.6,2637951139.0
2007-02-06 17:00:00,101.595,101.612,101.53,101.555,3175104592.0
2007-02-06 17:15:00,101.55,101.592,101.505,101.515,3872849159.0
2007-02-06 17:30:00,101.52,101.625,101.36,101.625,3299794627.0
2007-02-06 17:45:00,101.62,101.783,101.605,101.76,3613852568.0
2007-02-06 18:00:00,101.76,101.903,101.735,101.83,2670884693.0
2007-02-06 18:15:00,101.825,101.839,101.736,101.78,4254835615.0
2007-02-06 18:30:00,101.79,101.85,101.777,101.805,1189150991.0
2007-02-06 18:45:00,101.805,101.814,101.745,101.8,3282040369.0
2007-02-06 19:00:00,101.793,101.815,101.72,101.815,1975274895.0
2007-02-06 19:15:00,101.81,101.817,101.728,101.75,3347132331.0
2007-02-06 19:30:00,101.74,101.8,101.726,101.757,1133178509.0
2007-02-06 19:45:00,101.755,101.813,101.728,101.795,2008601518.0
2007-02-06 20:00:00,101.798,101.805,101.662,101.675,1499750123.0
2007-02-06 20:15:00,101.68,101.705,101.59,101.64,900324079.0
2007-02-06 20:30:00,101.625,101.645,101.542,101.61,1239688672.0
2007-02-06 20:45:00,101.61,101.64,101.543,101.55,1190196484.0
2007-02-06 21:00:00,101.555,101.596,101.537,101.575,1129149342.0
2007-02-06 21:15:00,101.585,101.599,101.554,101.58,1879629582.0
2007-02-06 21:30:00,101.585,101.617,101.55,101.58,2514580262.0
2007-02-06 21:45:00,101.58,101.585,101.469,101.475,3314538717.0
2007-02-06 22:00:00,101.503,101.546,101.45,101.507,1342891691.0
2007-02-06 22:15:00,101.51,101.594,101.479,101.58,1125765475.0
2007-02-06 22:30:00,101.575,101.593,101.515,101.55,814679362.0
2007-02-06 22:45:00,101.545,101.58,101.505,101.525,879527165.0
2007-02-06 23:00:00,101.525,101.56,101.495,101.55,700076620.0
2007-02-06 23:15:00,101.545,101.55,101.51,101.535,1088300616.0
2007-02-06 23:30:00,101.54,101.57,101.51,101.51,1312817122.0
2007-02-06 23:45:00,101.52,101.605,101.51,101.58,1300655267.0
2007-02-07 00:00:00,101.575,101.579,101.52,101.52,830895387.0
2007-02-07 00:15:00,101.51,101.555,101.48,101.505,1003880534.0
2007-02-07 00:30:00,101.5,101.52,101.46,101.515,874132127.0
2007-02-07 00:45:00,101.517,101.52,101.453,101.5,849903498.0
2007-02-07 01:00:00,101.49,101.51,101.422,101.485,763737106.0
2007-02-07 01:15:00,101.49,101.5,101.452,101.485,510625256.0
2007-02-07 01:30:00,101.505,101.53,101.44,101.5,774831545.0
2007-02-07 01:45:00,101.49,101.562,101.49,101.55,789775747.0
2007-02-07 02:00:00,101.54,101.574,101.49,101.56,948015864.0
2007-02-07 02:15:00,101.57,101.618,101.54,101.595,747187030.0
2007-02-07 02:30:00,101.575,101.64,101.543,101.615,831354564.0
2007-02-07 02:45:00,101.615,101.64,101.537,101.62,914245152.0
2007-02-07 03:00:00,101.62,101.645,101.555,101.603,704556941.0
2007-02-07 03:15:00,101.62,101.663,101.571,101.62,1139737683.0
2007-02-07 03:30:00,101.615,101.622,101.52,101.575,885985312.0
2007-02-07 03:45:00,101.578,101.635,101.55,101.615,868650661.0
2007-02-07 04:00:00,101.62,101.639,101.557,101.615,1213290491.0
2007-02-07 04:15:00,101.605,101.641,101.595,101.625,1346142523.0
2007-02-07 04:30:00,101.63,101.645,101.57,101.625,1005187854.0
2007-02-07 04:45:00,101.63,101.631,101.565,101.625,874405678.0
2007-02-07 05:00:00,101.625,101.646,101.592,101.635,708214232.0
2007-02-07 05:15:00,101.64,101.64,101.58,101.635,670527240.0
2007-02-07 05:30:00,101.63,101.641,101.575,101.62,999457108.0
2007-02-07 05:45:00,101.617,101.682,101.575,101.633,1249540166.0
2007-02-07 06:00:00,101.635,101.64,101.603,101.64,3090608294.0
2007-02-07 06:15:00,101.617,101.658,101.597,101.605,2433151500.0
2007-02-07 06:30:00,101.6,101.625,101.558,101.593,2180222146.0
2007-02-07 06:45:00,101.585,101.591,101.542,101.565,509243018.0
2007-02-07 07:00:00,101.57,101.64,101.532,101.64,1008798499.0
2007-02-07 07:15:00,101.632,101.67,101.6,101.645,908589258.0
2007-02-07 07:30:00,101.65,101.66,101.622,101.64,356418361.0
2007-02-07 07:45:00,101.635,101.715,101.625,101.683,1435934575.0
2007-02-07 08:00:00,101.68,101.835,101.676,101.785,1954779007.0
2007-02-07 08:15:00,101.777,101.82,101.732,101.76,1149667774.0
2007-02-07 08:30:00,101.77,101.83,101.76,101.77,3305731569.0
2007-02-07 08:45:00,101.775,101.805,101.75,101.753,1898817907.0
2007-02-07 09:00:00,101.76,101.845,101.76,101.825,3304339656.0
2007-02-07 09:15:00,101.825,101.865,101.79,101.79,1090780855.0
2007-02-07 09:30:00,101.8,101.855,101.775,101.845,4139525730.0
2007-02-07 09:45:00,101.85,101.885,101.82,101.86,2624354236.0
2007-02-07 10:00:00,101.86,101.878,101.77,101.77,3605441358.0
2007-02-07 10:15:00,101.775,101.859,101.769,101.83,3049803053.0
2007-02-07 10:30:00,101.825,101.875,101.795,101.83,3908841641.0
2007-02-07 10:45:00,101.835,101.93,101.83,101.905,3153364629.0
2007-02-07 11:00:00,101.9,101.9,101.795,101.875,2712528261.0
2007-02-07 11:15:00,101.875,101.933,101.82,101.88,1056964857.0
2007-02-07 11:30:00,101.882,101.977,101.868,101.953,1435308645.0
2007-02-07 11:45:00,101.955,102.06,101.95,102.02,1350797563.0
2007-02-07 12:00:00,102.025,102.12,101.995,102.065,1345872988.0
2007-02-07 12:15:00,102.065,102.09,102.0,102.015,1882243584.0
2007-02-07 12:30:00,102.01,102.122,101.99,102.058,2308952133.0
2007-02-07 12:45:00,102.07,102.118,101.92,101.94,3311141545.0
2007-02-07 13:00:00,101.93,102.031,101.88,101.97,4530656396.0
2007-02-07 13:15:00,101.975,102.003,101.92,101.975,2760055133.0
2007-02-07 13:30:00,101.968,102.031,101.929,102.015,4044554194.0
2007-02-07 13:45:00,102.02,102.038,101.962,101.985,2535706359.0
2007-02-07 14:00:00,101.985,101.99,101.892,101.95,4015827599.0
2007-02-07 14:15:00,101.97,102.01,101.915,101.99,1962868284.0
2007-02-07 14:30:00,101.985,102.014,101.945,101.945,2645307001.0
2007-02-07 14:45:00,101.96,101.993,101.9,101.94,4632270646.0
2007-02-07 15:00:00,101.93,101.955,101.838,101.95,3149847894.0
2007-02-07 15:15:00,101.945,101.975,101.862,101.905,2651879224.0
2007-02-07 15:30:00,101.91,102.005,101.85,101.88,879625597.0
2007-02-07 15:45:00,101.88,101.928,101.78,101.86,3600954059.0
2007-02-07 16:00:00,101.87,101.915,101.802,101.88,3104413159.0
2007-02-07 16:15:00,101.87,101.935,101.832,101.88,1872925193.0
2007-02-07 16:30:00,101.88,101.93,101.825,101.875,1079286973.0
2007-02-07 16:45:00,101.87,101.935,101.818,101.925,1213537586.0
2007-02-07 17:00:00,101.925,101.985,101.875,101.95,1081416038.0
2007-02-07 17:15:00,101.945,101.96,101.82,101.88,1180886641.0
2007-02-07 17:30:00,101.885,101.963,101.823,101.93,1299546620.0
2007-02-07 17:45:00,101.927,101.956,101.78,101.78,1158214092.0
2007-02-07 18:00:00,101.78,101.86,101.755,101.81,1369462350.0
2007-02-07 18:15:00,101.813,101.85,101.743,101.825,1194482689.0
2007-02-07 18:30:00,101.82,101.82,101.745,101.775,1069628156.0
2007-02-07 18:45:00,101.775,101.82,101.743,101.77,1102620579.0
2007-02-07 19:00:00,101.78,101.836,101.77,101.81,1069143590.0
2007-02-07 19:15:00,101.81,101.885,101.81,101.88,1079235516.0
2007-02-07 19:30:00,101.875,101.94,101.865,101.932,1038218937.0
2007-02-07 19:45:00,101.935,101.978,101.91,101.95,1234018910.0
2007-02-07 20:00:00,101.96,101.975,101.877,101.905,1067872534.0
2007-02-07 20:15:00,101.905,101.93,101.835,101.87,1365274473.0
2007-02-07 20:30:00,101.88,101.91,101.824,101.865,1148904713.0
2007-02-07 20:45:00,101.87,101.89,101.852,101.89,792837599.0
2007-02-07 21:00:00,101.88,101.925,101.834,101.9,553271625.0
2007-02-07 21:15:00,101.895,101.925,101.858,101.88,1149295310.0
2007-02-07 21:30:00,101.88,101.889,101.78,101.845,1161963537.0
2007-02-07 21:45:00,101.84,101.857,101.74,101.78,997942761.0
2007-02-07 22:00:00,101.78,101.805,101.725,101.76,907198560.0
2007-02-07 22:15:00,101.75,101.79,101.713,101.79,667018917.0
2007-02-07 22:30:00,101.78,101.82,101.75,101.79,1021364621.0
2007-02-07 22:45:00,101.795,101.825,101.755,101.78,1053638164.0
2007-02-07 23:00:00,101.787,101.82,101.75,101.8,891865666.0
2007-02-07 23:15:00,101.79,101.862,101.77,101.84,1282219173.0
2007-02-07 23:30:00,101.835,101.875,101.803,101.825,857884513.0
2007-02-07 23:45:00,101.815,101.883,101.781,101.855,1027087939.0
2007-02-08 00:00:00,101.84,101.861,101.793,101.84,795423735.0
2007-02-08 00:15:00,101.84,101.885,101.777,101.88,698458962.0
2007-02-08 00:30:00,101.872,101.895,101.77,101.825,806757316.0
2007-02-08 00:45:00,101.81,101.813,101.69,101.76,1202147769.0
2007-02-08 01:00:00,101.75,101.77,101.673,101.73,864306522.0
2007-02-08 01:15:00,101.723,101.763,101.679,101.7,978141445.0
2007-02-08 01:30:00,101.695,101.755,101.679,101.75,905933173.0
2007-02-08 01:45:00,101.737,101.777,101.72,101.765,1057885609.0
2007-02-08 02:00:00,101.765,101.775,101.715,101.742,826803033.0
2007-02-08 02:15:00,101.745,101.821,101.74,101.815,693741311.0
2007-02-08 02:30:00,101.815,101.815,101.74,101.753,707807497.0
2007-02-08 02:45:00,101.755,101.8,101.729,101.8,733025892.0
2007-02-08 03:00:00,101.8,101.866,101.775,101.84,972684615.0
2007-02-08 03:15:00,101.845,101.862,101.775,101.832,752934285.0
2007-02-08 03:30:00,101.84,101.89,101.81,101.89,380966041.0
2007-02-08 03:45:00,101.88,101.905,101.84,101.88,833058003.0
2007-02-08 04:00:00,101.895,101.896,101.845,101.865,748475920.0
2007-02-08 04:15:00,101.875,101.965,101.857,101.935,425589362.0
2007-02-08 04:30:00,101.94,101.985,101.895,101.93,1197039076.0
2007-02-08 04:45:00,101.94,101.98,101.915,101.977,829465221.0
2007-02-08 05:00:00,101.97,101.974,101.928,101.955,882398221.0
2007-02-08 05:15:00,101.952,102.005,101.935,101.99,955843509.0
2007-02-08 05:30:00,101.99,102.005,101.891,101.96,830999062.0
2007-02-08 05:45:00,101.97,101.975,101.892,101.94,635308019.0
2007-02-08 06:00:00,101.95,101.95,101.89,101.91,909647446.0
2007-02-08 06:15:00,101.915,101.945,101.86,101.89,982929674.0
2007-02-08 06:30:00,101.897,101.929,101.852,101.86,977782725.0
2007-02-08 06:45:00,101.865,101.92,101.839,101.92,815983757.0
2007-02-08 07:00:00,101.92,101.942,101.89,101.9,661820486.0
2007-02-08 07:15:00,101.9,101.905,101.827,101.89,1132835063.0
2007-02-08 07:30:00,101.88,101.945,101.86,101.905,1219591852.0
2007-02-08 07:45:00,101.905,101.93,101.875,101.93,1085924246.0
2007-02-08 08:00:00,101.92,101.94,101.87,101.89,1129440842.0
2007-02-08 08:15:00,101.877,101.941,101.855,101.935,934082924.0
2007-02-08 08:30:00,101.935,102.025,101.915,102.025,978374035.0
2007-02-08 08:45:00,102.025,102.203,102.005,102.16,1215638418.0
2007-02-08 09:00:00,102.15,102.185,102.104,102.185,993760855.0
2007-02-08 09:15:00,102.185,102.21,102.12,102.155,1087017474.0
2007-02-08 09:30:00,102.16,102.225,102.111,102.133,1032146691.0
2007-02-08 09:45:00,102.14,102.175,102.077,102.13,1330521259.0
2007-02-08 10:00:00,102.15,102.215,102.115,102.177,1153370038.0
2007-02-08 10:15:00,102.17,102.23,102.1,102.175,1199752737.0
2007-02-08 10:30:00,102.18,102.245,102.123,102.245,1007116262.0
2007-02-08 10:45:00,102.25,102.25,102.13,102.165,919447582.0
2007-02-08 11:00:00,102.165,102.245,102.129,102.215,1093058433.0
2007-02-08 11:15:00,102.22,102.26,102.1,102.15,910955366.0
2007-02-08 11:30:00,102.15,102.158,102.076,102.13,1856988404.0
2007-02-08 11:45:00,102.13,102.184,102.091,102.12,3152612246.0
2007-02-08 12:00:00,102.105,102.212,102.088,102.205,3477762954.0
2007-02-08 12:15:00,102.205,102.25,102.143,102.25,2251804203.0
2007-02-08 12:30:00,102.245,102.267,102.14,102.185,2632874148.0
2007-02-08 12:45:00,102.18,102.23,102.123,102.23,3241229934.0
2007-02-08 13:00:00,102.22,102.27,102.205,102.27,4636508456.0
2007-02-08 13:15:00,102.255,102.283,102.223,102.255,2726201355.0
2007-02-08 13:30:00,102.25,102.31,102.24,102.27,1972457094.0
2007-02-08 13:45:00,102.26,102.32,102.223,102.265,4054882018.0
2007-02-08 14:00:00,102.265,102.287,102.209,102.255,2805490527.0
2007-02-08 14:15:00,102.24,102.325,102.2,102.313,4502105104.0
2007-02-08 14:30:00,102.315,102.315,102.215,102.215,2926989244.0
2007-02-08 14:45:00,102.21,102.347,102.21,102.29,4482452425.0
2007-02-08 15:00:00,102.3,102.315,102.159,102.265,3217590361.0
2007-02-08 15:15:00,102.258,102.326,102.16,102.18,2388473690.0
2007-02-08 15:30:00,102.205,102.285,102.159,102.215,1894018889.0
2007-02-08 15:45:00,102.215,102.26,102.153,102.205,1344057106.0
2007-02-08 16:00:00,102.22,102.277,102.175,102.215,1365263687.0
2007-02-08 16:15:00,102.213,102.213,102.06,102.112,1415647310.0
2007-02-08 16:30:00,102.11,102.22,102.08,102.175,1038177245.0
2007-02-08 16:45:00,102.175,102.255,102.142,102.18,2769968663.0
2007-02-08 17:00:00,102.185,102.22,102.07,102.135,3245521654.0
2007-02-08 17:15:00,102.13,102.18,102.04,102.125,3933329753.0
2007-02-08 17:30:00,102.13,102.175,102.037,102.055,3147178248.0
2007-02-08 17:45:00,102.04,102.184,101.994,102.15,3585878796.0
2007-02-08 18:00:00,102.14,102.16,102.048,102.11,2971480804.0
2007-02-08 18:15:00,102.095,102.21,102.095,102.15,4167369364.0
2007-02-08 18:30:00,102.15,102.22,102.128,102.215,1113831029.0
2007-02-08 18:45:00,102.215,102.29,102.175,102.23,3240423056.0
2007-02-08 19:00:00,102.233,102.24,102.175,102.205,2187138972.0
2007-02-08 19:15:00,102.2,102.335,102.195,102.27,3243257898.0
2007-02-08 19:30:00,102.26,102.28,102.211,102.267,1104571541.0
2007-02-08 19:45:00,102.265,102.298,102.247,102.265,1835219782.0
2007-02-08 20:00:00,102.268,102.285,102.235,102.265,1445725095.0
2007-02-08 20:15:00,102.27,102.33,102.235,102.3,987504110.0
2007-02-08 20:30:00,102.31,102.365,102.263,102.325,1393212763.0
2007-02-08 20:45:00,102.33,102.351,102.295,102.32,1103625204.0
2007-02-08 21:00:00,102.33,102.345,102.255,102.255,893704037.0
2007-02-08 21:15:00,102.27,102.32,102.245,102.32,2212265439.0
2007-02-08 21:30:00,102.325,102.36,102.295,102.327,2699381055.0
2007-02-08 21:45:00,102.34,102.35,102.295,102.335,3522860642.0
2007-02-08 22:00:00,102.333,102.365,102.31,102.357,1016689571.0
2007-02-08 22:15:00,102.353,102.363,102.3,102.35,1193638747.0
2007-02-08 22:30:00,102.345,102.41,102.289,102.41,1011545692.0
2007-02-08 22:45:00,102.405,102.405,102.306,102.35,972084872.0
2007-02-08 23:00:00,102.355,102.38,102.293,102.35,1013348903.0
2007-02-08 23:15:00,102.345,102.38,102.33,102.365,1021425191.0
2007-02-08 23:30:00,102.36,102.387,102.285,102.31,1256908028.0
2007-02-08 23:45:00,102.32,102.35,102.285,102.32,1281789045.0
2007-02-09 00:00:00,102.305,102.371,102.285,102.318,830436727.0
2007-02-09 00:15:00,102.31,102.34,102.28,102.315,709264153.0
2007-02-09 00:30:00,102.31,102.357,102.287,102.35,578718882.0
2007-02-09 00:45:00,102.35,102.41,102.325,102.41,818109158.0
2007-02-09 01:00:00,102.405,102.457,102.368,102.425,713222798.0
2007-02-09 01:15:00,102.425,102.447,102.37,102.39,647339325.0
2007-02-09 01:30:00,102.41,102.415,102.335,102.387,547612023.0
2007-02-09 01:45:00,102.38,102.425,102.34,102.37,908452592.0
2007-02-09 02:00:00,102.38,102.388,102.275,102.37,1253563499.0
2007-02-09 02:15:00,102.36,102.435,102.345,102.41,1285251074.0
2007-02-09 02:30:00,102.415,102.446,102.385,102.425,1020599460.0
2007-02-09 02:45:00,102.43,102.448,102.37,102.42,987785614.0
2007-02-09 03:00:00,102.415,102.445,102.364,102.445,1086813651.0
2007-02-09 03:15:00,102.45,102.567,102.42,102.55,1222021567.0
2007-02-09 03:30:00,102.55,102.595,102.51,102.573,1205848410.0
2007-02-09 03:45:00,102.577,102.577,102.48,102.503,881407725.0
2007-02-09 04:00:00,102.505,102.52,102.47,102.49,3378990755.0
2007-02-09 04:15:00,102.467,102.53,102.467,102.515,2389880431.0
2007-02-09 04:30:00,102.51,102.523,102.483,102.513,2055252133.0
2007-02-09 04:45:00,102.515,102.545,102.451,102.535,683351272.0
2007-02-09 05:00:00,102.53,102.567,102.485,102.53,1260467615.0
2007-02-09 05:15:00,102.525,102.55,102.475,102.55,977494716.0
2007-02-09 05:30:00,102.54,102.542,102.483,102.52,901103450.0
2007-02-09 05:45:00,102.515,102.575,102.507,102.558,1267993585.0
2007-02-09 06:00:00,102.555,102.59,102.517,102.545,1916389158.0
2007-02-09 06:15:00,102.547,102.59,102.535,102.54,1038301217.0
2007-02-09 06:30:00,102.55,102.579,102.51,102.54,3116976520.0
2007-02-09 06:45:00,102.545,102.579,102.5,102.553,2153762860.0
2007-02-09 07:00:00,102.55,102.557,102.445,102.495,3030273721.0
2007-02-09 07:15:00,102.495,102.532,102.458,102.51,941076312.0
2007-02-09 07:30:00,102.51,102.54,102.453,102.48,3870429708.0
2007-02-09 07:45:00,102.485,102.595,102.485,102.58,2895951961.0
2007-02-09 08:00:00,102.58,102.597,102.513,102.57,3502893878.0
2007-02-09 08:15:00,102.565,102.603,102.551,102.59,2823550464.0
2007-02-09 08:30:00,102.585,102.6,102.535,102.56,3911070505.0
2007-02-09 08:45:00,102.565,102.605,102.52,102.585,3209692952.0
2007-02-09 09:00:00,102.57,102.625,102.555,102.575,2692030681.0
2007-02-09 09:15:00,102.575,102.612,102.53,102.61,979412093.0
2007-02-09 09:30:00,102.612,102.612,102.368,102.383,1389816310.0
2007-02-09 09:45:00,102.385,102.42,102.24,102.39,1376752475.0
2007-02-09 10:00:00,102.395,102.4,102.305,102.365,1298135371.0
2007-02-09 10:15:00,102.365,102.545,102.326,102.495,1935631351.0
2007-02-09 10:30:00,102.49,102.545,102.435,102.498,2452389577.0
2007-02-09 10:45:00,102.51,102.536,102.43,102.48,3274954093.0
2007-02-09 11:00:00,102.47,102.588,102.433,102.57,4416341410.0
2007-02-09 11:15:00,102.575,102.585,102.41,102.475,2985937154.0
2007-02-09 11:30:00,102.473,102.535,102.405,102.525,4301703823.0
2007-02-09 11:45:00,102.525,102.57,102.481,102.555,2836967340.0
2007-02-09 12:00:00,102.565,102.59,102.51,102.515,4046074307.0
2007-02-09 12:15:00,102.525,102.55,102.448,102.55,1932381053.0
2007-02-09 12:30:00,102.555,102.595,102.512,102.565,3124223914.0
2007-02-09 12:45:00,102.58,102.625,102.544,102.62,4521644697.0
2007-02-09 13:00:00,102.625,102.625,102.485,102.52,3071043706.0
2007-02-09 13:15:00,102.525,102.606,102.481,102.55,2637850050.0
2007-02-09 13:30:00,102.555,102.685,102.522,102.64,2516039952.0
2007-02-09 13:45:00,102.64,102.718,102.601,102.62,4217599057.0
2007-02-09 14:00:00,102.635,103.06,102.635,102.93,3198125113.0
2007-02-09 14:15:00,102.92,103.21,102.895,103.2,1778062234.0
2007-02-09 14:30:00,103.2,103.297,103.105,103.19,905799070.0
2007-02-09 14:45:00,103.165,103.245,103.097,103.135,939910754.0
2007-02-09 15:00:00,103.135,103.31,103.12,103.31,893398034.0
2007-02-09 15:15:00,103.315,103.35,103.245,103.27,984194092.0
2007-02-09 15:30:00,103.265,103.365,103.226,103.32,1092529588.0
2007-02-09 15:45:00,103.327,103.36,103.26,103.31,1024075269.0
2007-02-09 16:00:00,103.305,103.376,103.29,103.32,945917090.0
2007-02-09 16:15:00,103.313,103.355,103.245,103.287,942017323.0
2007-02-09 16:30:00,103.28,103.36,103.26,103.345,1036927515.0
2007-02-09 16:45:00,103.355,103.42,103.345,103.42,874331669.0
2007-02-09 17:00:00,103.44,103.475,103.357,103.455,1202279441.0
2007-02-09 17:15:00,103.455,103.495,103.405,103.455,858805383.0
2007-02-09 17:30:00,103.455,103.51,103.385,103.482,903171694.0
2007-02-09 17:45:00,103.48,103.555,103.468,103.5,1045398338.0
2007-02-09 18:00:00,103.51,103.565,103.415,103.555,1025234769.0
2007-02-09 18:15:00,103.565,103.673,103.525,103.57,1296721767.0
2007-02-09 18:30:00,103.6,103.62,103.508,103.565,1128217632.0
2007-02-09 18:45:00,103.55,103.668,103.54,103.56,924152889.0
2007-02-09 19:00:00,103.57,103.605,103.511,103.565,763183910.0
2007-02-09 19:15:00,103.56,103.65,103.52,103.595,980494921.0
2007-02-09 19:30:00,103.595,103.613,103.52,103.555,754486833.0
2007-02-09 19:45:00,103.55,103.617,103.55,103.6,691467685.0
2007-02-09 20:00:00,103.59,103.65,103.575,103.64,598146400.0
2007-02-09 20:15:00,103.63,103.685,103.594,103.66,637262346.0
2007-02-09 20:30:00,103.66,103.7,103.628,103.662,1005976534.0
2007-02-09 20:45:00,103.665,103.67,103.582,103.64,851668142.0
2007-02-09 21:00:00,103.627,103.685,103.605,103.645,671796346.0
2007-02-09 21:15:00,103.635,103.755,103.612,103.715,1018620641.0
2007-02-09 21:30:00,103.715,103.74,103.68,103.725,523593159.0
2007-02-09 21:45:00,103.715,103.8,103.709,103.795,655315365.0
2007-02-09 22:00:00,103.77,103.82,103.73,103.74,740304189.0
2007-02-09 22:15:00,103.75,103.75,103.725,103.725,38628215.0
2007-02-12 11:30:00,104.0,104.04,103.97,104.01,920398520.0
2007-02-12 11:45:00,104.03,104.03,103.95,103.98,1495647595.0
2007-02-12 12:00:00,103.97,104.04,103.94,103.98,1610697410.0
2007-02-12 12:15:00,103.97,104.01,103.93,103.99,1610697410.0
2007-02-12 12:30:00,104.0,104.04,103.94,103.95,1725747225.0
2007-02-12 12:45:00,103.96,103.99,103.9,103.99,1610697410.0
2007-02-12 13:00:00,103.98,103.99,103.85,103.91,1725747225.0
2007-02-12 13:15:00,103.9,103.93,103.82,103.91,1610697410.0
2007-02-12 13:30:00,103.9,103.985,103.735,103.97,2064722207.0
2007-02-12 13:45:00,103.98,104.0,103.862,103.985,3133709891.0
2007-02-12 14:00:00,103.97,103.992,103.806,103.905,4282881468.0
2007-02-12 14:15:00,103.905,103.937,103.806,103.92,2826502503.0
2007-02-12 14:30:00,103.905,103.908,103.782,103.865,2935358753.0
2007-02-12 14:45:00,103.865,103.97,103.855,103.94,3304706466.0
2007-02-12 15:00:00,103.93,104.095,103.9,104.04,4714283356.0
2007-02-12 15:15:00,104.025,104.078,104.01,104.045,3153377300.0
2007-02-12 15:30:00,104.03,104.07,103.88,103.88,2078904271.0
2007-02-12 15:45:00,103.88,103.9,103.77,103.785,4032774139.0
2007-02-12 16:00:00,103.795,103.832,103.753,103.825,2745998351.0
2007-02-12 16:15:00,103.827,103.842,103.602,103.693,4681837058.0
2007-02-12 16:30:00,103.695,103.748,103.64,103.705,2994759229.0
2007-02-12 16:45:00,103.7,103.84,103.665,103.81,4454681429.0
2007-02-12 17:00:00,103.84,103.84,103.725,103.77,3253706446.0
2007-02-12 17:15:00,103.758,103.781,103.621,103.7,2456896916.0
2007-02-12 17:30:00,103.705,103.735,103.635,103.675,1926634552.0
2007-02-12 17:45:00,103.685,103.687,103.597,103.645,1298824207.0
2007-02-12 18:00:00,103.64,103.685,103.555,103.59,1394898970.0
2007-02-12 18:15:00,103.588,103.63,103.555,103.602,1358963264.0
2007-02-12 18:30:00,103.62,103.65,103.53,103.625,1081954518.0
2007-02-12 18:45:00,103.625,103.658,103.588,103.64,2624374110.0
2007-02-12 19:00:00,103.645,103.666,103.515,103.535,3137983588.0
2007-02-12 19:15:00,103.53,103.55,103.485,103.505,4055034618.0
2007-02-12 19:30:00,103.51,103.545,103.5,103.515,3713850464.0
2007-02-12 19:45:00,103.525,103.57,103.465,103.52,3403526020.0
2007-02-12 20:00:00,103.53,103.6,103.515,103.59,3545449200.0
2007-02-12 20:15:00,103.585,103.602,103.534,103.54,4484431680.0
2007-02-12 20:30:00,103.54,103.601,103.505,103.575,1096031585.0
2007-02-12 20:45:00,103.575,103.63,103.505,103.56,3428264849.0
2007-02-12 21:00:00,103.563,103.63,103.55,103.565,2647267386.0
2007-02-12 21:15:00,103.56,103.65,103.558,103.57,3264813039.0
2007-02-12 21:30:00,103.563,103.571,103.499,103.527,1115798975.0
2007-02-12 21:45:00,103.525,103.65,103.523,103.635,2028565363.0
2007-02-12 22:00:00,103.638,103.73,103.587,103.635,1632067135.0
2007-02-12 22:15:00,103.74,103.74,103.595,103.63,724855080.0
2007-02-12 22:30:00,103.633,103.656,103.592,103.635,1646610355.0
2007-02-12 22:45:00,103.64,103.733,103.627,103.71,1257381082.0
2007-02-12 23:00:00,103.715,103.768,103.697,103.735,840398449.0
2007-02-12 23:15:00,103.735,103.745,103.69,103.7,2706098064.0
2007-02-12 23:30:00,103.715,103.735,103.68,103.697,2397503681.0
2007-02-12 23:45:00,103.72,103.745,103.61,103.705,3448615873.0
2007-02-13 00:00:00,103.693,103.732,103.49,103.707,1070226825.0
2007-02-13 00:15:00,103.703,103.72,103.617,103.7,1223999253.0
2007-02-13 00:30:00,103.7,103.745,103.56,103.675,921623469.0
2007-02-13 00:45:00,103.675,103.69,103.53,103.6,1038312681.0
2007-02-13 01:00:00,103.605,103.617,103.44,103.52,1035911541.0
2007-02-13 01:15:00,103.515,103.6,103.51,103.575,1073339680.0
2007-02-13 01:30:00,103.575,103.587,103.48,103.53,1531616579.0
2007-02-13 01:45:00,103.54,103.56,103.39,103.56,1363287097.0
2007-02-13 02:00:00,103.56,103.565,103.41,103.45,1284857880.0
2007-02-13 02:15:00,103.44,103.505,103.44,103.48,1336388560.0
2007-02-13 02:30:00,103.485,103.52,103.455,103.465,1083171491.0
2007-02-13 02:45:00,103.47,103.505,103.383,103.485,982958578.0
2007-02-13 03:00:00,103.475,103.57,103.455,103.475,967145562.0
2007-02-13 03:15:00,103.47,103.495,103.23,103.44,1115272888.0
2007-02-13 03:30:00,103.44,103.44,103.319,103.333,1206118564.0
2007-02-13 03:45:00,103.337,103.375,103.195,103.218,924485008.0
2007-02-13 04:00:00,103.23,103.325,103.23,103.26,3498832287.0
2007-02-13 04:15:00,103.237,103.287,103.17,103.275,2349384382.0
2007-02-13 04:30:00,103.273,103.34,103.245,103.315,2593880955.0
2007-02-13 04:45:00,103.315,103.315,103.215,103.295,741088765.0
2007-02-13 05:00:00,103.292,103.36,103.25,103.36,1156452876.0
2007-02-13 05:15:00,103.275,103.32,103.231,103.29,1793708411.0
2007-02-13 05:30:00,103.28,103.32,103.234,103.265,1645232082.0
2007-02-13 05:45:00,103.265,103.34,103.23,103.32,1984918322.0
2007-02-13 06:00:00,103.265,103.363,103.253,103.345,2136608175.0
2007-02-13 06:15:00,103.347,103.351,103.25,103.295,1166464593.0
2007-02-13 06:30:00,103.305,103.34,103.228,103.275,4722161492.0
2007-02-13 06:45:00,103.28,103.36,103.274,103.333,3102127705.0
2007-02-13 07:00:00,103.335,103.36,103.255,103.295,3360740840.0
2007-02-13 07:15:00,103.295,103.345,103.266,103.29,1188133431.0
2007-02-13 07:30:00,103.29,103.39,103.275,103.295,5897659836.0
2007-02-13 07:45:00,103.3,103.34,103.275,103.3,3761244694.0
2007-02-13 08:00:00,103.3,103.38,103.245,103.345,3929908049.0
2007-02-13 08:15:00,103.32,103.417,103.31,103.39,3921577446.0
2007-02-13 08:30:00,103.385,103.408,103.322,103.36,3937418954.0
2007-02-13 08:45:00,103.365,103.365,103.255,103.365,3282708481.0
2007-02-13 09:00:00,103.36,103.4,103.25,103.305,2686053770.0
2007-02-13 09:15:00,103.305,103.438,103.292,103.365,1074584384.0
2007-02-13 09:30:00,103.367,103.43,103.335,103.393,1398543993.0
2007-02-13 09:45:00,103.395,103.44,103.348,103.44,1365064066.0
2007-02-13 10:00:00,103.445,103.51,103.402,103.485,1274856594.0
2007-02-13 10:15:00,103.485,103.523,103.412,103.485,1926205816.0
2007-02-13 10:30:00,103.48,103.495,103.375,103.408,2477992306.0
2007-02-13 10:45:00,103.42,103.433,103.301,103.35,3348659171.0
2007-02-13 11:00:00,103.34,103.395,103.335,103.37,4389008588.0
2007-02-13 11:15:00,103.375,103.382,103.25,103.305,3027430466.0
2007-02-13 11:30:00,103.303,103.435,103.255,103.397,4589619099.0
2007-02-13 11:45:00,103.395,103.428,103.308,103.355,2772430737.0
2007-02-13 12:00:00,103.345,103.415,103.305,103.35,4082271602.0
2007-02-13 12:15:00,103.35,103.408,103.305,103.39,2082439936.0
2007-02-13 12:30:00,103.395,103.441,103.36,103.385,3128007521.0
2007-02-13 12:45:00,103.4,103.4,103.31,103.355,4626611080.0
2007-02-13 13:00:00,103.365,103.429,103.271,103.42,3317632324.0
2007-02-13 13:15:00,103.405,103.498,103.367,103.425,2979093403.0
2007-02-13 13:30:00,103.43,103.465,103.29,103.435,3079920999.0
2007-02-13 13:45:00,103.435,103.465,103.354,103.43,4184071155.0
2007-02-13 14:00:00,103.445,103.541,103.398,103.47,3112569157.0
2007-02-13 14:15:00,103.46,103.468,103.34,103.385,2755163685.0
2007-02-13 14:30:00,103.39,103.59,103.27,103.33,3621047933.0
2007-02-13 14:45:00,103.335,103.365,103.288,103.325,3889215015.0
2007-02-13 15:00:00,103.338,103.525,103.338,103.513,3817938295.0
2007-02-13 15:15:00,103.51,103.59,103.45,103.52,2919780950.0
2007-02-13 15:30:00,103.547,103.735,103.468,103.68,1798010813.0
2007-02-13 15:45:00,103.692,103.72,103.552,103.565,4295079224.0
2007-02-13 16:00:00,103.575,103.62,103.505,103.575,2819734456.0
2007-02-13 16:15:00,103.575,103.627,103.535,103.59,1874253715.0
2007-02-13 16:30:00,103.595,103.678,103.555,103.645,2664000165.0
2007-02-13 16:45:00,103.643,103.72,103.6,103.715,2174977514.0
2007-02-13 17:00:00,103.715,103.765,103.643,103.765,2318972774.0
2007-02-13 17:15:00,103.79,103.82,103.743,103.8,2446789328.0
2007-02-13 17:30:00,103.805,103.847,103.69,103.7,1799755388.0
2007-02-13 17:45:00,103.693,103.78,103.662,103.745,1577548247.0
2007-02-13 18:00:00,103.76,103.8,103.654,103.755,2315277811.0
2007-02-13 18:15:00,103.75,103.795,103.715,103.72,1386517033.0
2007-02-13 18:30:00,103.73,103.838,103.719,103.775,1270816613.0
2007-02-13 18:45:00,103.78,103.79,103.695,103.725,1175689558.0
2007-02-13 19:00:00,103.72,103.79,103.707,103.755,1066465511.0
2007-02-13 19:15:00,103.76,103.795,103.73,103.765,1204222834.0
2007-02-13 19:30:00,103.77,103.8,103.74,103.795,938684557.0
2007-02-13 19:45:00,103.785,103.81,103.728,103.765,961471494.0
2007-02-13 20:00:00,103.77,103.84,103.728,103.76,1114410961.0
2007-02-13 20:15:00,103.757,103.825,103.757,103.802,1157000939.0
2007-02-13 20:30:00,103.805,103.86,103.754,103.84,1141476270.0
2007-02-13 20:45:00,103.81,103.86,103.748,103.85,1199389254.0
2007-02-13 21:00:00,103.8,103.875,103.775,103.875,1190664018.0
2007-02-13 21:15:00,103.875,103.9,103.824,103.87,982146943.0
2007-02-13 21:30:00,103.865,103.87,103.82,103.835,1048554382.0
2007-02-13 21:45:00,103.82,103.88,103.817,103.85,1322574877.0
2007-02-13 22:00:00,103.845,103.88,103.767,103.785,1187571796.0
2007-02-13 22:15:00,103.783,103.874,103.755,103.83,933416507.0
2007-02-13 22:30:00,103.84,103.88,103.76,103.82,1160918159.0
2007-02-13 22:45:00,103.825,103.875,103.825,103.875,1222475143.0
2007-02-13 23:00:00,103.872,103.895,103.75,103.76,1178938767.0
2007-02-13 23:15:00,103.833,103.85,103.743,103.81,1496638544.0
2007-02-13 23:30:00,103.795,103.809,103.712,103.735,1077238166.0
2007-02-13 23:45:00,103.77,103.834,103.738,103.805,933823729.0
2007-02-14 00:00:00,103.87,103.88,103.82,103.86,1445111928.0
2007-02-14 00:15:00,103.85,103.86,103.72,103.75,1383046639.0
2007-02-14 00:30:00,103.755,103.88,103.718,103.85,1018746233.0
2007-02-14 00:45:00,103.785,103.85,103.729,103.82,1089314038.0
2007-02-14 01:00:00,103.82,103.885,103.79,103.858,929171823.0
2007-02-14 01:15:00,103.852,103.89,103.795,103.84,1073104268.0
2007-02-14 01:30:00,103.84,103.887,103.768,103.875,911927287.0
2007-02-14 01:45:00,103.875,103.875,103.778,103.84,1697835758.0
2007-02-14 02:00:00,103.82,103.885,103.78,103.87,2222959837.0
2007-02-14 02:15:00,103.87,103.914,103.72,103.88,1105915005.0
2007-02-14 02:30:00,103.88,103.896,103.833,103.872,1184460775.0
2007-02-14 02:45:00,103.878,103.9,103.798,103.835,868386060.0
2007-02-14 03:00:00,103.835,103.85,103.738,103.755,1059029699.0
2007-02-14 03:15:00,103.755,103.78,103.693,103.715,1078485181.0
2007-02-14 03:30:00,103.7,103.782,103.682,103.77,1299415717.0
2007-02-14 03:45:00,103.78,103.787,103.698,103.755,969317616.0
2007-02-14 04:00:00,103.755,103.79,103.722,103.76,949469863.0
2007-02-14 04:15:00,103.725,103.8,103.712,103.775,1045767719.0
2007-02-14 04:30:00,103.77,103.785,103.713,103.773,1427456957.0
2007-02-14 04:45:00,103.73,103.81,103.73,103.762,1093425561.0
2007-02-14 05:00:00,103.84,103.88,103.75,103.765,1662633361.0
2007-02-14 05:15:00,103.76,103.82,103.745,103.76,1126992816.0
2007-02-14 05:30:00,103.75,103.81,103.705,103.708,988494106.0
2007-02-14 05:45:00,103.71,103.83,103.698,103.805,1224248009.0
2007-02-14 06:00:00,103.82,103.858,103.79,103.835,1288377186.0
2007-02-14 06:15:00,103.85,103.9,103.785,103.815,1212548798.0
2007-02-14 06:30:00,103.82,103.83,103.755,103.795,978156268.0
2007-02-14 06:45:00,103.795,103.85,103.729,103.82,1256346613.0
2007-02-14 07:00:00,103.825,103.88,103.803,103.88,1153496579.0
2007-02-14 07:15:00,103.875,103.911,103.845,103.885,1264166710.0
2007-02-14 07:30:00,103.892,103.92,103.827,103.827,965713221.0
2007-02-14 07:45:00,103.83,103.89,103.78,103.89,1066331074.0
2007-02-14 08:00:00,103.885,103.91,103.822,103.895,879832716.0
2007-02-14 08:15:00,103.895,103.935,103.855,103.87,968408483.0
2007-02-14 08:30:00,103.875,103.88,103.785,103.83,1185786332.0
2007-02-14 08:45:00,103.825,103.845,103.778,103.81,1124051015.0
2007-02-14 09:00:00,103.815,103.87,103.73,103.82,1214874754.0
2007-02-14 09:15:00,103.815,103.815,103.691,103.725,1261436473.0
2007-02-14 09:30:00,103.71,103.765,103.67,103.7,1374450110.0
2007-02-14 09:45:00,103.69,103.92,103.68,103.89,2308343777.0
2007-02-14 10:00:00,103.885,103.909,103.747,103.828,1559395871.0
2007-02-14 10:15:00,103.83,103.85,103.635,103.715,1805002511.0
2007-02-14 10:30:00,103.71,103.84,103.641,103.78,2442286908.0
2007-02-14 10:45:00,103.785,103.83,103.705,103.765,2330708667.0
2007-02-14 11:00:00,103.775,103.785,103.585,103.643,2179415459.0
2007-02-14 11:15:00,103.645,103.715,103.49,103.605,2660583406.0
2007-02-14 11:30:00,103.59,103.74,103.55,103.715,1903338104.0
2007-02-14 11:45:00,103.715,103.8,103.665,103.745,2829984357.0
2007-02-14 12:00:00,103.745,103.79,103.71,103.742,4327933023.0
2007-02-14 12:15:00,103.74,103.763,103.628,103.637,1752088582.0
2007-02-14 12:30:00,103.65,103.66,103.5,103.52,2964896448.0
2007-02-14 12:45:00,103.518,103.655,103.495,103.638,3768997207.0
2007-02-14 13:00:00,103.635,103.665,103.535,103.535,3846165839.0
2007-02-14 13:15:00,103.54,103.575,103.486,103.54,3587927177.0
2007-02-14 13:30:00,103.535,103.62,103.5,103.59,2698060411.0
2007-02-14 13:45:00,103.6,103.618,103.495,103.565,3080083938.0
2007-02-14 14:00:00,103.57,103.635,103.517,103.615,4237364518.0
2007-02-14 14:15:00,103.615,103.647,103.549,103.64,2856003068.0
2007-02-14 14:30:00,103.635,103.75,103.562,103.725,3022207363.0
2007-02-14 14:45:00,103.72,103.84,103.682,103.8,3415244181.0
2007-02-14 15:00:00,103.79,103.82,103.735,103.82,4721226019.0
2007-02-14 15:15:00,103.795,103.875,103.775,103.795,3083609003.0
2007-02-14 15:30:00,103.79,103.91,103.613,103.64,2081411471.0
2007-02-14 15:45:00,103.64,103.74,103.615,103.625,4115425629.0
2007-02-14 16:00:00,103.625,103.695,103.615,103.665,2748034146.0
2007-02-14 16:15:00,103.662,103.73,103.639,103.723,4524794082.0
2007-02-14 16:30:00,103.715,103.77,103.687,103.74,3044163748.0
2007-02-14 16:45:00,103.735,103.84,103.7,103.78,4300167481.0
2007-02-14 17:00:00,103.79,103.795,103.505,103.57,3334660452.0
2007-02-14 17:15:00,103.558,103.655,103.488,103.57,2489835947.0
2007-02-14 17:30:00,103.575,103.596,103.454,103.535,1945949286.0
2007-02-14 17:45:00,103.5,103.575,103.395,103.395,1335333534.0
2007-02-14 18:00:00,103.41,103.532,103.39,103.425,1416465067.0
2007-02-14 18:15:00,103.423,103.575,103.416,103.542,1414082747.0
2007-02-14 18:30:00,103.54,103.54,103.408,103.465,1084253912.0
2007-02-14 18:45:00,103.455,103.609,103.455,103.57,2742297604.0
2007-02-14 19:00:00,103.575,103.662,103.57,103.645,3284609460.0
2007-02-14 19:15:00,103.65,103.675,103.61,103.625,3805878527.0
2007-02-14 19:30:00,103.63,103.654,103.51,103.63,5333199749.0
2007-02-14 19:45:00,103.625,103.694,103.601,103.64,4524379109.0
2007-02-14 20:00:00,103.63,103.69,103.569,103.57,3887496478.0
2007-02-14 20:15:00,103.565,103.595,103.53,103.53,5896145358.0
2007-02-14 20:30:00,103.53,103.63,103.495,103.525,1227822145.0
2007-02-14 20:45:00,103.525,103.63,103.515,103.55,3875414434.0
2007-02-14 21:00:00,103.553,103.649,103.535,103.625,3035924075.0
2007-02-14 21:15:00,103.62,103.65,103.593,103.65,4638058721.0
2007-02-14 21:30:00,103.645,103.649,103.562,103.607,962871039.0
2007-02-14 21:45:00,103.605,103.666,103.605,103.655,2143225179.0
2007-02-14 22:00:00,103.645,103.65,103.6,103.62,1614274668.0
2007-02-14 22:15:00,103.625,103.635,103.56,103.59,1121148938.0
2007-02-14 22:30:00,103.64,103.66,103.548,103.575,2232962552.0
2007-02-14 22:45:00,103.58,103.64,103.555,103.625,1207968553.0
2007-02-14 23:00:00,103.615,103.625,103.51,103.608,824948567.0
2007-02-14 23:15:00,103.605,103.642,103.54,103.633,2561600026.0
2007-02-14 23:30:00,103.635,103.669,103.56,103.607,2225461687.0
2007-02-14 23:45:00,103.63,103.64,103.555,103.555,3308305902.0
2007-02-15 00:00:00,103.533,103.59,103.505,103.59,328379840.0
2007-02-15 00:15:00,103.6,103.61,103.473,103.52,1121136163.0
2007-02-15 00:30:00,103.52,103.58,103.48,103.51,923545980.0
2007-02-15 00:45:00,103.583,103.595,103.12,103.18,870773635.0
2007-02-15 01:00:00,103.575,103.598,103.52,103.58,954088449.0
2007-02-15 01:15:00,103.575,103.623,103.515,103.555,1073500433.0
2007-02-15 01:30:00,103.555,103.57,103.45,103.49,1433655641.0
2007-02-15 01:45:00,103.5,103.505,103.035,103.14,1272489234.0
2007-02-15 02:00:00,103.14,103.215,103.025,103.06,1151576639.0
2007-02-15 02:15:00,103.05,103.185,103.035,103.12,1409584322.0
2007-02-15 02:30:00,103.115,103.165,103.083,103.095,1078320575.0
2007-02-15 02:45:00,103.095,103.168,103.085,103.135,953332429.0
2007-02-15 03:00:00,103.125,103.15,103.048,103.053,892977398.0
2007-02-15 03:15:00,103.042,103.055,102.803,102.95,1152281528.0
2007-02-15 03:30:00,102.95,103.025,102.795,102.91,1264371927.0
2007-02-15 03:45:00,102.925,103.02,102.915,102.983,1892773663.0
2007-02-15 04:00:00,102.995,103.005,102.945,102.995,3169826277.0
2007-02-15 04:15:00,103.0,103.125,102.93,103.085,2350919009.0
2007-02-15 04:30:00,103.068,103.16,103.035,103.055,2641606156.0
2007-02-15 04:45:00,103.058,103.11,103.04,103.085,883334989.0
2007-02-15 05:00:00,103.095,103.15,103.039,103.13,1119029711.0
2007-02-15 05:15:00,103.125,103.14,103.063,103.11,2012009390.0
2007-02-15 05:30:00,103.1,103.21,103.066,103.125,1129419457.0
2007-02-15 05:45:00,103.12,103.25,103.11,103.14,1667986825.0
2007-02-15 06:00:00,103.135,103.233,103.117,103.195,2220579025.0
2007-02-15 06:15:00,103.187,103.24,103.132,103.175,1078904516.0
2007-02-15 06:30:00,103.178,103.233,103.15,103.22,5270291540.0
2007-02-15 06:45:00,103.225,103.301,103.21,103.268,3084818083.0
2007-02-15 07:00:00,103.27,103.285,103.195,103.245,4277706507.0
2007-02-15 07:15:00,103.255,103.28,103.16,103.21,1314099075.0
2007-02-15 07:30:00,103.21,103.218,103.15,103.16,5883726373.0
2007-02-15 07:45:00,103.165,103.18,103.105,103.14,3759432986.0
2007-02-15 08:00:00,103.14,103.192,103.115,103.175,4624526021.0
2007-02-15 08:15:00,103.18,103.2,103.13,103.17,5284191797.0
2007-02-15 08:30:00,103.165,103.201,103.03,103.03,4231379484.0
2007-02-15 08:45:00,103.155,103.155,103.04,103.105,3195050667.0
2007-02-15 09:00:00,103.1,103.116,102.975,103.015,2692804644.0
2007-02-15 09:15:00,103.005,103.09,102.955,103.05,1110907235.0
2007-02-15 09:30:00,103.052,103.115,102.995,103.053,1410275242.0
2007-02-15 09:45:00,103.045,103.11,102.985,103.06,1428747213.0
2007-02-15 10:00:00,103.055,103.11,102.97,103.015,1254366088.0
2007-02-15 10:15:00,103.015,103.125,102.94,103.035,1952692053.0
2007-02-15 10:30:00,103.03,103.225,103.016,103.148,2497875325.0
2007-02-15 10:45:00,103.16,103.281,103.04,103.09,3292038927.0
2007-02-15 11:00:00,103.08,103.195,103.027,103.13,4233031745.0
2007-02-15 11:15:00,103.135,103.205,103.03,103.085,3068560347.0
2007-02-15 11:30:00,103.083,103.192,103.03,103.087,4478487567.0
2007-02-15 11:45:00,103.085,103.145,103.018,103.045,2806293607.0
2007-02-15 12:00:00,103.045,103.156,103.04,103.12,4079872132.0
2007-02-15 12:15:00,103.12,103.139,102.985,103.04,2043225142.0
2007-02-15 12:30:00,103.045,103.07,102.985,102.985,3033364700.0
2007-02-15 12:45:00,103.0,103.013,102.875,102.9,4675567124.0
2007-02-15 13:00:00,102.91,102.955,102.795,102.9,3363757693.0
2007-02-15 13:15:00,102.905,102.965,102.875,102.925,3014149958.0
2007-02-15 13:30:00,102.93,103.035,102.876,103.005,2833864974.0
2007-02-15 13:45:00,103.005,103.053,102.901,102.94,4183979134.0
2007-02-15 14:00:00,102.935,102.97,102.848,102.89,3097238606.0
2007-02-15 14:15:00,102.88,102.94,102.825,102.925,2692467412.0
2007-02-15 14:30:00,102.93,102.982,102.864,102.96,3515569578.0
2007-02-15 14:45:00,103.02,103.04,102.87,102.92,4300658651.0
2007-02-15 15:00:00,102.928,102.957,102.867,102.928,3805920228.0
2007-02-15 15:15:00,102.96,103.056,102.905,102.915,2892420865.0
2007-02-15 15:30:00,102.902,103.095,102.902,103.02,1767885683.0
2007-02-15 15:45:00,103.022,103.068,102.93,102.965,4375769008.0
2007-02-15 16:00:00,102.965,103.034,102.9,102.945,2792870523.0
2007-02-15 16:15:00,102.93,103.025,102.795,103.0,1880912973.0
2007-02-15 16:30:00,103.005,103.035,102.94,102.985,2723905170.0
2007-02-15 16:45:00,102.983,103.052,102.93,103.015,2186149173.0
2007-02-15 17:00:00,103.015,103.02,102.866,102.935,2315163267.0
2007-02-15 17:15:00,102.94,103.008,102.877,102.91,2418483271.0
2007-02-15 17:30:00,102.905,102.913,102.51,102.52,1837555905.0
2007-02-15 17:45:00,102.513,102.72,102.508,102.715,1635176320.0
2007-02-15 18:00:00,102.72,102.725,102.562,102.645,2245696692.0
2007-02-15 18:15:00,102.64,102.645,102.527,102.6,1355145022.0
2007-02-15 18:30:00,102.615,102.655,102.568,102.585,1207171914.0
2007-02-15 18:45:00,102.59,102.705,102.575,102.575,1227668397.0
2007-02-15 19:00:00,102.57,102.685,102.507,102.675,1151904395.0
2007-02-15 19:15:00,102.68,102.705,102.621,102.665,1191427645.0
2007-02-15 19:30:00,102.66,102.72,102.63,102.685,815614014.0
2007-02-15 19:45:00,102.685,102.69,102.62,102.655,828022934.0
2007-02-15 20:00:00,102.66,102.75,102.647,102.68,1013830079.0
2007-02-15 20:15:00,102.677,102.71,102.625,102.672,938576495.0
2007-02-15 20:30:00,102.675,102.715,102.631,102.675,934168538.0
2007-02-15 20:45:00,102.68,102.71,102.62,102.665,1129930334.0
2007-02-15 21:00:00,102.66,102.72,102.657,102.705,1290286322.0
2007-02-15 21:15:00,102.705,102.732,102.57,102.57,952938552.0
2007-02-15 21:30:00,102.685,102.735,102.635,102.66,1145805146.0
2007-02-15 21:45:00,102.645,102.71,102.51,102.655,1502389720.0
2007-02-15 22:00:00,102.635,102.694,102.555,102.565,1237246563.0
2007-02-15 22:15:00,102.563,102.597,102.534,102.57,976905095.0
2007-02-15 22:30:00,102.58,102.595,102.485,102.51,1245819729.0
2007-02-15 22:45:00,102.52,102.548,102.47,102.493,1687874794.0
2007-02-15 23:00:00,102.492,102.53,102.44,102.51,1063754242.0
2007-02-15 23:15:00,102.493,102.57,102.442,102.53,1508515240.0
2007-02-15 23:30:00,102.525,102.54,102.468,102.485,1161411676.0
2007-02-15 23:45:00,102.52,102.558,102.45,102.525,943390509.0
2007-02-16 00:00:00,102.525,102.595,102.5,102.57,942155748.0
2007-02-16 00:15:00,102.56,102.61,102.55,102.57,1312412935.0
2007-02-16 00:30:00,102.575,102.605,102.495,102.515,1084839232.0
2007-02-16 00:45:00,102.515,102.563,102.435,102.485,1004793435.0
2007-02-16 01:00:00,102.485,102.64,102.465,102.518,940828518.0
2007-02-16 01:15:00,102.512,102.595,102.462,102.56,1160268026.0
2007-02-16 01:30:00,102.56,102.575,102.498,102.545,1077725367.0
2007-02-16 01:45:00,102.545,102.622,102.521,102.613,1772374570.0
2007-02-16 02:00:00,102.605,102.685,102.605,102.63,913357476.0
2007-02-16 02:15:00,102.595,102.642,102.545,102.575,1168907317.0
2007-02-16 02:30:00,102.58,102.646,102.537,102.573,1527993076.0
2007-02-16 02:45:00,102.58,102.663,102.55,102.652,1000737052.0
2007-02-16 03:00:00,102.653,102.675,102.57,102.585,1649276906.0
2007-02-16 03:15:00,102.58,102.605,102.49,102.53,1285966597.0
2007-02-16 03:30:00,102.52,102.58,102.443,102.493,977050716.0
2007-02-16 03:45:00,102.53,102.615,102.495,102.59,1059551216.0
2007-02-16 04:00:00,102.605,102.62,102.545,102.55,1503241220.0
2007-02-16 04:15:00,102.565,102.571,102.48,102.515,1003106096.0
2007-02-16 04:30:00,102.47,102.555,102.47,102.545,937058720.0
2007-02-16 04:45:00,102.54,102.552,102.44,102.48,1233773022.0
2007-02-16 05:00:00,102.495,102.5,102.43,102.49,1110153947.0
2007-02-16 05:15:00,102.465,102.5,102.435,102.465,738791792.0
2007-02-16 05:30:00,102.462,102.59,102.462,102.59,764418158.0
2007-02-16 05:45:00,102.62,102.62,102.46,102.56,1022487955.0
2007-02-16 06:00:00,102.57,102.63,102.462,102.54,774037278.0
2007-02-16 06:15:00,102.485,102.509,102.46,102.48,722418965.0
2007-02-16 06:30:00,102.485,102.586,102.47,102.58,951624955.0
2007-02-16 06:45:00,102.575,102.67,102.559,102.565,1185709043.0
2007-02-16 07:00:00,102.565,102.633,102.547,102.56,1008990698.0
2007-02-16 07:15:00,102.555,102.557,102.478,102.495,1407799917.0
2007-02-16 07:30:00,102.48,102.534,102.469,102.5,1218016502.0
2007-02-16 07:45:00,102.505,102.505,102.406,102.48,2193624933.0
2007-02-16 08:00:00,102.475,102.528,102.42,102.463,1538989179.0
2007-02-16 08:15:00,102.47,102.541,102.455,102.535,1814757164.0
2007-02-16 08:30:00,102.535,102.542,102.472,102.52,2394244973.0
2007-02-16 08:45:00,102.515,102.57,102.479,102.495,2684856197.0
2007-02-16 09:00:00,102.495,102.505,102.41,102.453,2123353903.0
2007-02-16 09:15:00,102.455,102.58,102.455,102.535,2733943506.0
2007-02-16 09:30:00,102.53,102.573,102.44,102.495,1800020285.0
2007-02-16 09:45:00,102.495,102.585,102.465,102.555,2723439968.0
2007-02-16 10:00:00,102.545,102.555,102.397,102.452,4272897028.0
2007-02-16 10:15:00,102.45,102.54,102.44,102.447,1739746348.0
2007-02-16 10:30:00,102.46,102.475,102.305,102.42,2963656949.0
2007-02-16 10:45:00,102.418,102.575,102.39,102.518,3883463711.0
2007-02-16 11:00:00,102.515,102.615,102.494,102.55,4195953756.0
2007-02-16 11:15:00,102.55,102.583,102.447,102.49,3428606272.0
2007-02-16 11:30:00,102.485,102.517,102.4,102.48,2706987007.0
2007-02-16 11:45:00,102.49,102.53,102.425,102.455,3020042579.0
2007-02-16 12:00:00,102.45,102.561,102.393,102.525,4210716273.0
2007-02-16 12:15:00,102.48,102.568,102.443,102.55,2801245097.0
2007-02-16 12:30:00,102.545,102.58,102.483,102.555,3450178793.0
2007-02-16 12:45:00,102.55,102.6,102.463,102.59,3509143702.0
2007-02-16 13:00:00,102.58,102.613,102.405,102.5,4620251638.0
2007-02-16 13:15:00,102.485,102.53,102.452,102.505,2977115918.0
2007-02-16 13:30:00,102.49,102.6,102.455,102.56,1958671466.0
2007-02-16 13:45:00,102.55,102.564,102.455,102.485,4065400384.0
2007-02-16 14:00:00,102.485,102.621,102.47,102.575,2789941484.0
2007-02-16 14:15:00,102.597,102.614,102.55,102.593,4310968555.0
2007-02-16 14:30:00,102.595,102.611,102.38,102.57,3478932081.0
2007-02-16 14:45:00,102.57,102.593,102.45,102.47,4293161550.0
2007-02-16 15:00:00,102.475,102.475,102.369,102.4,3394047461.0
2007-02-16 15:15:00,102.388,102.545,102.338,102.4,2555924403.0
2007-02-16 15:30:00,102.405,102.44,102.306,102.395,1969317383.0
2007-02-16 15:45:00,102.395,102.475,102.365,102.445,1264607600.0
2007-02-16 16:00:00,102.45,102.565,102.378,102.535,1402367847.0
2007-02-16 16:15:00,102.533,102.645,102.47,102.602,1437668116.0
2007-02-16 16:30:00,102.6,102.63,102.523,102.575,1100495639.0
2007-02-16 16:45:00,102.575,102.65,102.435,102.45,2784792180.0
2007-02-16 17:00:00,102.475,102.635,102.448,102.555,3335405893.0
2007-02-16 17:15:00,102.555,102.655,102.5,102.605,4137730618.0
2007-02-16 17:30:00,102.59,102.63,102.465,102.53,5342472210.0
2007-02-16 17:45:00,102.525,102.599,102.41,102.47,4790360105.0
2007-02-16 18:00:00,102.47,102.538,102.4,102.48,3712053834.0
2007-02-16 18:15:00,102.475,102.487,102.405,102.44,5978259423.0
2007-02-16 18:30:00,102.44,102.458,102.365,102.385,1347080488.0
2007-02-16 18:45:00,102.385,102.439,102.335,102.42,4261931035.0
2007-02-16 19:00:00,102.403,102.53,102.395,102.5,3082283624.0
2007-02-16 19:15:00,102.495,102.572,102.495,102.508,5303654803.0
2007-02-16 19:30:00,102.505,102.53,102.465,102.487,853573527.0
2007-02-16 19:45:00,102.485,102.525,102.435,102.435,2099576936.0
2007-02-16 20:00:00,102.44,102.484,102.405,102.46,1762096528.0
2007-02-16 20:15:00,102.465,102.515,102.385,102.49,1393937259.0
2007-02-16 20:30:00,102.5,102.535,102.465,102.465,1973664035.0
2007-02-16 20:45:00,102.47,102.535,102.45,102.525,1258028374.0
2007-02-16 21:00:00,102.515,102.531,102.48,102.502,757109974.0
2007-02-16 21:15:00,102.505,102.51,102.437,102.458,2637489063.0
2007-02-16 21:30:00,102.465,102.48,102.428,102.45,1949028013.0
2007-02-16 21:45:00,102.445,102.57,102.43,102.495,3846959745.0
2007-02-16 22:00:00,102.483,102.62,102.428,102.465,1896230785.0
2007-02-16 22:15:00,102.62,102.65,102.427,102.49,771418730.0
2007-02-16 22:30:00,102.49,102.547,102.442,102.522,1178833013.0
2007-02-16 22:45:00,102.62,102.62,102.515,102.575,896048986.0
2007-02-16 23:00:00,102.575,102.65,102.535,102.65,920287836.0
2007-02-16 23:15:00,102.645,102.65,102.56,102.565,1093069995.0
2007-02-16 23:30:00,102.56,102.625,102.55,102.59,1189827052.0
2007-02-16 23:45:00,102.6,102.615,102.565,102.605,641747821.0
2007-02-19 00:00:00,102.44,102.54,102.44,102.51,511765007.0
2007-02-19 00:15:00,102.5,102.53,102.48,102.51,433031929.0
2007-02-19 00:30:00,102.54,102.608,102.358,102.363,684682311.0
2007-02-19 00:45:00,102.37,102.53,102.342,102.38,712125586.0
2007-02-19 01:00:00,102.385,102.56,102.378,102.445,1068284430.0
2007-02-19 01:15:00,102.53,102.75,102.42,102.73,1048302284.0
2007-02-19 01:30:00,102.457,102.73,102.418,102.61,856075614.0
2007-02-19 01:45:00,102.59,102.61,102.465,102.57,545617518.0
2007-02-19 02:00:00,102.485,102.61,102.472,102.54,1112674571.0
2007-02-19 02:15:00,102.49,102.712,102.472,102.67,1250221862.0
2007-02-19 02:30:00,102.67,102.69,102.54,102.545,1352840444.0
2007-02-19 02:45:00,102.55,102.575,102.47,102.525,1314053603.0
2007-02-19 03:00:00,102.522,102.58,102.495,102.51,1072625730.0
2007-02-19 03:15:00,102.503,102.61,102.45,102.52,1057922745.0
2007-02-19 03:30:00,102.515,102.59,102.495,102.53,761921766.0
2007-02-19 03:45:00,102.53,102.565,102.501,102.525,961530111.0
2007-02-19 04:00:00,102.52,102.61,102.478,102.5,1206698818.0
2007-02-19 04:15:00,102.49,102.61,102.49,102.6,1207900064.0
2007-02-19 04:30:00,102.605,102.61,102.495,102.495,830787413.0
2007-02-19 04:45:00,102.56,102.56,102.463,102.525,712607980.0
2007-02-19 05:00:00,102.525,102.62,102.48,102.57,1078157535.0
2007-02-19 05:15:00,102.562,102.61,102.537,102.58,1242808878.0
2007-02-19 05:30:00,102.58,102.63,102.513,102.517,1181233456.0
2007-02-19 05:45:00,102.515,102.62,102.508,102.563,4758619885.0
2007-02-19 06:00:00,102.575,102.605,102.542,102.56,4209340879.0
2007-02-19 06:15:00,102.57,102.585,102.52,102.575,2884780157.0
2007-02-19 06:30:00,102.568,102.6,102.54,102.575,3041884475.0
2007-02-19 06:45:00,102.57,102.61,102.54,102.555,663952777.0
2007-02-19 07:00:00,102.565,102.595,102.526,102.53,1024055046.0
2007-02-19 07:15:00,102.522,102.553,102.453,102.51,1922875348.0
2007-02-19 07:30:00,102.52,102.55,102.484,102.51,1514449662.0
2007-02-19 07:45:00,102.53,102.593,102.5,102.55,2048196774.0
2007-02-19 08:00:00,102.545,102.59,102.5,102.525,3037108352.0
2007-02-19 08:15:00,102.61,102.61,102.455,102.54,1713124975.0
2007-02-19 08:30:00,102.508,102.53,102.44,102.51,5863754112.0
2007-02-19 08:45:00,102.57,102.59,102.465,102.533,4208585473.0
2007-02-19 09:00:00,102.53,102.59,102.505,102.565,4313258074.0
2007-02-19 09:15:00,102.565,102.61,102.523,102.54,1350602285.0
2007-02-19 09:30:00,102.54,102.565,102.488,102.555,5992864984.0
2007-02-19 09:45:00,102.56,102.663,102.525,102.63,3682475453.0
2007-02-19 10:00:00,102.63,102.708,102.585,102.705,4762530923.0
2007-02-19 10:15:00,102.7,102.735,102.66,102.715,5516637129.0
2007-02-19 10:30:00,102.705,102.82,102.683,102.755,4195016785.0
2007-02-19 10:45:00,102.755,102.78,102.69,102.735,3297955693.0
2007-02-19 11:00:00,102.73,102.77,102.693,102.735,2768150851.0
2007-02-19 11:15:00,102.725,102.798,102.63,102.71,1075764271.0
2007-02-19 11:30:00,102.712,102.77,102.69,102.723,1358993237.0
2007-02-19 11:45:00,102.725,102.807,102.692,102.74,1436149941.0
2007-02-19 12:00:00,102.755,102.755,102.64,102.645,1243319483.0
2007-02-19 12:15:00,102.645,102.683,102.46,102.495,1953973547.0
2007-02-19 12:30:00,102.49,102.655,102.468,102.598,2550224273.0
2007-02-19 12:45:00,102.61,102.623,102.509,102.585,3379120765.0
2007-02-19 13:00:00,102.57,102.607,102.545,102.59,4314943722.0
2007-02-19 13:15:00,102.595,102.63,102.56,102.615,3762895545.0
2007-02-19 13:30:00,102.618,102.675,102.54,102.647,4130907842.0
2007-02-19 13:45:00,102.645,102.698,102.62,102.695,2761746887.0
2007-02-19 14:00:00,102.695,102.706,102.51,102.61,4315621004.0
2007-02-19 14:15:00,102.63,102.633,102.495,102.52,1904247406.0
2007-02-19 14:30:00,102.525,102.61,102.48,102.545,3143701595.0
2007-02-19 14:45:00,102.56,102.68,102.5,102.52,4690785536.0
2007-02-19 15:00:00,102.53,102.566,102.47,102.53,3612478841.0
2007-02-19 15:15:00,102.535,102.562,102.487,102.545,3810865930.0
2007-02-19 15:30:00,102.55,102.75,102.515,102.598,2944661362.0
2007-02-19 15:45:00,102.605,102.805,102.567,102.76,4646100499.0
2007-02-19 16:00:00,102.765,102.771,102.69,102.75,3010867317.0
2007-02-19 16:15:00,102.755,102.81,102.698,102.775,2686934061.0
2007-02-19 16:30:00,102.78,102.805,102.66,102.71,3607735451.0
2007-02-19 16:45:00,102.71,102.715,102.628,102.675,4143937958.0
2007-02-19 17:00:00,102.678,102.724,102.623,102.688,4029992518.0
2007-02-19 17:15:00,102.69,102.73,102.631,102.69,2933669972.0
2007-02-19 17:30:00,102.677,102.75,102.64,102.66,1790877843.0
2007-02-19 17:45:00,102.662,102.838,102.635,102.815,4018435969.0
2007-02-19 18:00:00,102.815,102.86,102.77,102.825,2753078068.0
2007-02-19 18:15:00,102.825,102.845,102.747,102.78,1783159198.0
2007-02-19 18:30:00,102.785,102.86,102.725,102.86,3035844230.0
2007-02-19 18:45:00,102.743,102.801,102.73,102.755,2135596962.0
2007-02-19 19:00:00,102.715,102.847,102.71,102.835,2370014939.0
2007-02-19 19:15:00,102.84,102.846,102.76,102.815,2530123309.0
2007-02-19 19:30:00,102.815,102.875,102.766,102.85,1806909782.0
2007-02-19 19:45:00,102.848,102.854,102.745,102.765,1335757338.0
2007-02-19 20:00:00,102.78,102.79,102.715,102.765,2626593840.0
2007-02-19 20:15:00,102.76,102.801,102.67,102.68,1256037709.0
2007-02-19 20:30:00,102.66,102.796,102.66,102.755,1328490379.0
2007-02-19 20:45:00,102.758,102.784,102.715,102.775,666408561.0
2007-02-19 21:00:00,102.77,102.777,102.65,102.65,1023390337.0
2007-02-19 21:15:00,102.65,102.74,102.635,102.73,886662759.0
2007-02-19 21:30:00,102.66,102.73,102.645,102.69,773104952.0
2007-02-19 21:45:00,102.688,102.71,102.63,102.7,855377786.0
2007-02-19 22:00:00,102.705,102.737,102.64,102.67,820628330.0
2007-02-19 22:15:00,102.66,102.74,102.65,102.712,603051577.0
2007-02-19 22:30:00,102.715,102.73,102.675,102.715,823938101.0
2007-02-19 22:45:00,102.705,102.717,102.615,102.615,1012749133.0
2007-02-19 23:00:00,102.62,102.68,102.595,102.66,1235019798.0
2007-02-19 23:15:00,102.66,102.76,102.627,102.63,752904806.0
2007-02-19 23:30:00,102.635,102.652,102.6,102.635,672411022.0
2007-02-19 23:45:00,102.615,102.74,102.615,102.66,1791583482.0
2007-02-20 00:00:00,102.645,102.755,102.645,102.75,1026847885.0
2007-02-20 00:15:00,102.743,102.76,102.683,102.72,1021519656.0
2007-02-20 00:30:00,102.75,102.76,102.715,102.74,1730789915.0
2007-02-20 00:45:00,102.745,102.745,102.657,102.743,1632809643.0
2007-02-20 01:00:00,102.732,102.752,102.675,102.74,983630895.0
2007-02-20 01:15:00,102.733,102.775,102.705,102.77,1491160547.0
2007-02-20 01:30:00,102.765,102.79,102.695,102.695,866807397.0
2007-02-20 01:45:00,102.73,102.76,102.67,102.74,1018324766.0
2007-02-20 02:00:00,102.74,102.757,102.676,102.75,1053796215.0
2007-02-20 02:15:00,102.715,102.775,102.682,102.755,1141837163.0
2007-02-20 02:30:00,102.76,102.8,102.689,102.773,1524611487.0
2007-02-20 02:45:00,102.78,102.78,102.66,102.712,993610451.0
2007-02-20 03:00:00,102.713,102.765,102.637,102.705,1611892197.0
2007-02-20 03:15:00,102.7,102.81,102.675,102.76,1806944459.0
2007-02-20 03:30:00,102.76,102.76,102.648,102.683,965053373.0
2007-02-20 03:45:00,102.68,102.758,102.622,102.685,1114899574.0
2007-02-20 04:00:00,102.7,102.735,102.632,102.695,2125718813.0
2007-02-20 04:15:00,102.71,102.71,102.58,102.615,1045837046.0
2007-02-20 04:30:00,102.62,102.655,102.57,102.625,937857905.0
2007-02-20 04:45:00,102.76,102.76,102.585,102.64,1229592306.0
2007-02-20 05:00:00,102.645,102.84,102.627,102.735,1138204322.0
2007-02-20 05:15:00,102.74,102.78,102.68,102.735,896876614.0
2007-02-20 05:30:00,102.732,102.81,102.725,102.782,848723555.0
2007-02-20 05:45:00,102.782,102.842,102.74,102.815,1059184125.0
2007-02-20 06:00:00,102.805,102.875,102.793,102.808,1375339913.0
2007-02-20 06:15:00,102.81,102.825,102.777,102.815,973766892.0
2007-02-20 06:30:00,102.815,102.84,102.765,102.82,970991887.0
2007-02-20 06:45:00,102.815,102.886,102.8,102.835,1103289840.0
2007-02-20 07:00:00,102.84,102.85,102.775,102.82,1369690873.0
2007-02-20 07:15:00,102.82,102.842,102.799,102.815,1444735612.0
2007-02-20 07:30:00,102.815,102.893,102.815,102.88,1566473288.0
2007-02-20 07:45:00,102.885,102.91,102.787,102.86,2842960897.0
2007-02-20 08:00:00,102.855,102.99,102.79,102.848,1550768875.0
2007-02-20 08:15:00,102.85,102.893,102.813,102.885,1787097983.0
2007-02-20 08:30:00,102.885,102.95,102.841,102.94,3096894287.0
2007-02-20 08:45:00,102.945,103.02,102.905,102.96,2623325459.0
2007-02-20 09:00:00,102.955,103.035,102.905,102.948,2111428255.0
2007-02-20 09:15:00,102.955,102.99,102.883,102.945,2757443775.0
2007-02-20 09:30:00,102.945,102.955,102.805,102.845,1782469099.0
2007-02-20 09:45:00,102.845,103.015,102.845,102.995,2782144966.0
2007-02-20 10:00:00,102.995,103.085,102.952,103.032,4041031779.0
2007-02-20 10:15:00,103.03,103.08,102.88,102.897,1795321764.0
2007-02-20 10:30:00,102.92,102.99,102.875,102.94,2935381419.0
2007-02-20 10:45:00,102.938,102.945,102.833,102.938,4018813341.0
2007-02-20 11:00:00,102.935,102.977,102.882,102.95,4429307139.0
2007-02-20 11:15:00,102.95,103.09,102.888,102.93,4060640151.0
2007-02-20 11:30:00,102.91,103.002,102.839,102.975,2794368989.0
2007-02-20 11:45:00,102.97,103.033,102.893,102.995,2953656576.0
2007-02-20 12:00:00,103.14,103.15,102.903,102.965,4824907828.0
2007-02-20 12:15:00,102.958,103.1,102.915,103.07,3037842639.0
2007-02-20 12:30:00,103.065,103.158,103.043,103.135,3776479191.0
2007-02-20 12:45:00,103.13,103.22,103.051,103.14,3734155009.0
2007-02-20 13:00:00,103.14,103.14,103.055,103.1,4722556156.0
2007-02-20 13:15:00,103.085,103.148,103.07,103.115,2946573337.0
2007-02-20 13:30:00,103.1,103.26,103.065,103.23,1910526569.0
2007-02-20 13:45:00,103.22,103.27,103.168,103.195,4456498560.0
2007-02-20 14:00:00,103.205,103.25,103.158,103.195,3189857821.0
2007-02-20 14:15:00,103.197,103.201,103.099,103.143,5439097155.0
2007-02-20 14:30:00,103.145,103.178,103.1,103.125,3685214910.0
2007-02-20 14:45:00,103.12,103.138,103.035,103.1,4357111326.0
2007-02-20 15:00:00,103.105,103.125,103.02,103.09,3405836365.0
2007-02-20 15:15:00,103.088,103.17,103.028,103.17,2457290901.0
2007-02-20 15:30:00,103.195,103.195,103.063,103.115,1933948303.0
2007-02-20 15:45:00,102.93,103.14,102.92,103.065,1234712417.0
2007-02-20 16:00:00,103.06,103.09,102.915,102.925,1434334360.0
2007-02-20 16:15:00,102.923,102.965,102.84,102.932,1326228352.0
2007-02-20 16:30:00,102.93,102.975,102.89,102.925,1088375116.0
2007-02-20 16:45:00,102.925,103.039,102.908,103.03,2815442104.0
2007-02-20 17:00:00,103.045,103.045,102.94,102.965,3341424424.0
2007-02-20 17:15:00,102.965,102.98,102.905,102.925,4176541592.0
2007-02-20 17:30:00,102.923,102.99,102.905,102.96,5444030300.0
2007-02-20 17:45:00,102.955,102.96,102.61,102.89,4827758469.0
2007-02-20 18:00:00,102.89,102.915,102.81,102.83,3582644893.0
2007-02-20 18:15:00,102.835,102.843,102.72,102.73,6037612723.0
2007-02-20 18:30:00,102.75,102.75,102.63,102.705,1330274293.0
2007-02-20 18:45:00,102.705,102.705,102.575,102.64,4271675220.0
2007-02-20 19:00:00,102.643,102.713,102.575,102.69,4478343594.0
2007-02-20 19:15:00,102.69,102.715,102.62,102.658,6250349458.0
2007-02-20 19:30:00,102.65,102.695,102.53,102.675,2937982913.0
2007-02-20 19:45:00,102.675,102.675,102.575,102.575,2551248380.0
2007-02-20 20:00:00,102.58,102.58,102.465,102.49,1786570443.0
2007-02-20 20:15:00,102.512,102.549,102.45,102.53,1990766877.0
2007-02-20 20:30:00,102.54,102.561,102.41,102.505,2196021942.0
2007-02-20 20:45:00,102.51,102.51,102.427,102.455,1804599935.0
2007-02-20 21:00:00,102.445,102.46,102.42,102.45,1762983497.0
2007-02-20 21:15:00,102.445,102.487,102.335,102.458,3646364142.0
2007-02-20 21:30:00,102.465,102.469,102.38,102.385,4541662838.0
2007-02-20 21:45:00,102.395,102.47,102.375,102.465,4367822828.0
2007-02-20 22:00:00,102.433,102.465,102.401,102.435,3534032129.0
2007-02-20 22:15:00,102.44,102.51,102.397,102.45,1344945187.0
2007-02-20 22:30:00,102.45,102.457,102.388,102.427,1533488476.0
2007-02-20 22:45:00,102.43,102.59,102.406,102.445,1082244824.0
2007-02-20 23:00:00,102.445,102.555,102.425,102.49,943509169.0
2007-02-20 23:15:00,102.495,102.531,102.475,102.505,1099857490.0
2007-02-20 23:30:00,102.5,102.595,102.485,102.54,1309606134.0
2007-02-20 23:45:00,102.55,102.6,102.5,102.507,1203741860.0
2007-02-21 00:00:00,102.5,102.541,102.44,102.44,1017547241.0
2007-02-21 00:15:00,102.445,102.54,102.402,102.475,933558726.0
2007-02-21 00:30:00,102.48,102.62,102.456,102.483,1300426300.0
2007-02-21 00:45:00,102.49,102.543,102.46,102.542,796115006.0
2007-02-21 01:00:00,102.535,102.61,102.498,102.6,1659783062.0
2007-02-21 01:15:00,102.53,102.62,102.499,102.56,1375712565.0
2007-02-21 01:30:00,102.56,102.64,102.525,102.61,1228348725.0
2007-02-21 01:45:00,102.61,102.619,102.501,102.525,1120815786.0
2007-02-21 02:00:00,102.535,102.614,102.505,102.6,1070321669.0
2007-02-21 02:15:00,102.6,102.73,102.565,102.61,1171764225.0
2007-02-21 02:30:00,102.61,102.695,102.6,102.655,1449095418.0
2007-02-21 02:45:00,102.66,102.778,102.66,102.77,1530238574.0
2007-02-21 03:00:00,102.767,102.875,102.69,102.78,1161687991.0
2007-02-21 03:15:00,102.773,102.795,102.682,102.73,1311395955.0
2007-02-21 03:30:00,102.725,102.745,102.598,102.655,1062583131.0
2007-02-21 03:45:00,102.65,102.87,102.603,102.605,1116777739.0
2007-02-21 04:00:00,102.612,102.71,102.612,102.71,1293821213.0
2007-02-21 04:15:00,102.69,102.77,102.688,102.76,1309540135.0
2007-02-21 04:30:00,102.765,102.79,102.41,102.765,1044166015.0
2007-02-21 04:45:00,102.76,102.97,102.75,102.795,933098362.0
2007-02-21 05:00:00,102.785,102.812,102.69,102.775,1051557736.0
2007-02-21 05:15:00,102.757,102.785,102.699,102.76,1504900407.0
2007-02-21 05:30:00,102.76,102.763,102.38,102.423,1561278135.0
2007-02-21 05:45:00,102.425,102.55,102.267,102.503,3582277597.0
2007-02-21 06:00:00,102.505,102.511,102.32,102.335,4444630200.0
2007-02-21 06:15:00,102.345,102.478,102.27,102.435,4646691062.0
2007-02-21 06:30:00,102.428,102.437,102.328,102.385,3520746893.0
2007-02-21 06:45:00,102.39,102.463,102.358,102.455,1747926056.0
2007-02-21 07:00:00,102.455,102.79,102.407,102.47,1995767152.0
2007-02-21 07:15:00,102.465,103.03,102.31,102.91,2297357219.0
2007-02-21 07:30:00,102.895,102.97,102.633,102.672,1905246541.0
2007-02-21 07:45:00,102.65,102.75,102.645,102.68,1808205688.0
2007-02-21 08:00:00,102.685,102.903,102.655,102.89,2653244250.0
2007-02-21 08:15:00,102.895,102.895,102.725,102.76,3294143319.0
2007-02-21 08:30:00,102.758,102.838,102.742,102.82,6119821758.0
2007-02-21 08:45:00,102.82,102.874,102.77,102.803,4419790257.0
2007-02-21 09:00:00,102.8,102.815,102.69,102.725,4337067791.0
2007-02-21 09:15:00,102.725,102.813,102.67,102.77,1331959228.0
2007-02-21 09:30:00,102.76,102.8,102.708,102.745,5902149385.0
2007-02-21 09:45:00,102.75,102.875,102.63,102.86,3625609630.0
2007-02-21 10:00:00,102.87,103.04,102.84,102.955,4597486127.0
2007-02-21 10:15:00,102.96,102.97,102.835,102.933,5436231383.0
2007-02-21 10:30:00,102.935,102.997,102.89,102.965,4001435662.0
2007-02-21 10:45:00,102.965,103.01,102.923,102.995,3375352012.0
2007-02-21 11:00:00,102.99,103.058,102.943,103.04,2796442561.0
2007-02-21 11:15:00,103.04,103.13,103.0,103.08,1113760936.0
2007-02-21 11:30:00,103.082,103.315,103.08,103.263,1357730125.0
2007-02-21 11:45:00,103.255,103.284,103.2,103.26,1446088792.0
2007-02-21 12:00:00,103.265,103.302,103.217,103.252,1277273188.0
2007-02-21 12:15:00,103.26,103.287,103.206,103.255,1966298500.0
2007-02-21 12:30:00,103.24,103.43,103.209,103.358,2748494785.0
2007-02-21 12:45:00,103.37,103.469,103.319,103.455,3405991153.0
2007-02-21 13:00:00,103.44,103.52,103.403,103.44,4285825525.0
2007-02-21 13:15:00,103.455,103.455,103.362,103.425,3590531848.0
2007-02-21 13:30:00,103.423,103.485,103.38,103.407,5409163640.0
2007-02-21 13:45:00,103.405,103.46,103.375,103.415,3173279643.0
2007-02-21 14:00:00,103.415,103.425,103.345,103.41,4472936138.0
2007-02-21 14:15:00,103.42,103.42,103.34,103.42,2022412029.0
2007-02-21 14:30:00,103.425,103.425,103.34,103.395,2977251696.0
2007-02-21 14:45:00,103.41,103.469,103.345,103.42,4735624981.0
2007-02-21 15:00:00,103.43,103.49,103.37,103.47,3702679865.0
2007-02-21 15:15:00,103.475,103.479,103.31,103.31,3820887587.0
2007-02-21 15:30:00,103.315,103.915,103.315,103.818,3088005575.0
2007-02-21 15:45:00,103.825,104.02,103.76,103.985,4662839346.0
2007-02-21 16:00:00,103.985,104.111,103.948,104.02,3015539147.0
2007-02-21 16:15:00,104.025,104.087,103.973,104.065,2785816921.0
2007-02-21 16:30:00,104.07,104.21,104.035,104.18,4272841865.0
2007-02-21 16:45:00,104.18,104.242,104.145,104.195,4515744458.0
2007-02-21 17:00:00,104.208,104.245,104.129,104.208,4034943761.0
2007-02-21 17:15:00,104.21,104.27,104.143,104.21,2957342582.0
2007-02-21 17:30:00,104.197,104.23,104.12,104.15,1822646470.0
2007-02-21 17:45:00,104.142,104.252,104.12,104.175,4064258095.0
2007-02-21 18:00:00,104.175,104.203,104.105,104.115,2788360272.0
2007-02-21 18:15:00,104.115,104.15,104.033,104.075,2072720385.0
2007-02-21 18:30:00,104.075,104.15,104.019,104.115,2815529647.0
2007-02-21 18:45:00,104.108,104.225,104.108,104.185,2099747102.0
2007-02-21 19:00:00,104.195,104.195,104.11,104.145,2617307359.0
2007-02-21 19:15:00,104.15,104.171,104.075,104.145,2978938543.0
2007-02-21 19:30:00,104.145,104.196,104.091,104.14,1783893889.0
2007-02-21 19:45:00,104.138,104.23,104.095,104.2,1728668125.0
2007-02-21 20:00:00,104.18,104.24,104.111,104.23,2799772235.0
2007-02-21 20:15:00,104.22,104.275,104.175,104.175,1552294762.0
2007-02-21 20:30:00,104.165,104.23,104.155,104.185,1547321790.0
2007-02-21 20:45:00,104.185,104.24,104.157,104.205,1341187897.0
2007-02-21 21:00:00,104.2,104.23,104.145,104.185,1276183066.0
2007-02-21 21:15:00,104.185,104.255,104.175,104.19,1099308354.0
2007-02-21 21:30:00,104.195,104.225,104.145,104.175,984286158.0
2007-02-21 21:45:00,104.173,104.173,104.095,104.12,1523100449.0
2007-02-21 22:00:00,104.13,104.185,104.09,104.142,1282255086.0
2007-02-21 22:15:00,104.142,104.196,104.14,104.152,1041075616.0
2007-02-21 22:30:00,104.17,104.192,104.145,104.175,1096574193.0
2007-02-21 22:45:00,104.17,104.19,104.115,104.155,1091219415.0
2007-02-21 23:00:00,104.15,104.172,104.115,104.153,1353898769.0
2007-02-21 23:15:00,104.145,104.17,104.088,104.17,995249776.0
2007-02-21 23:30:00,104.165,104.195,104.14,104.19,966582458.0
2007-02-21 23:45:00,104.175,104.25,104.16,104.23,2098681457.0
2007-02-22 00:00:00,104.205,104.22,104.13,104.16,879599044.0
2007-02-22 00:15:00,104.163,104.21,104.083,104.12,1026379015.0
2007-02-22 00:30:00,104.125,104.16,104.09,104.13,1734176100.0
2007-02-22 00:45:00,104.135,104.155,104.109,104.135,1480427540.0
2007-02-22 01:00:00,104.132,104.18,104.106,104.13,997101827.0
2007-02-22 01:15:00,104.123,104.3,104.11,104.18,1613573269.0
2007-02-22 01:30:00,104.175,104.229,104.1,104.165,1127261941.0
2007-02-22 01:45:00,104.19,104.236,104.14,104.195,1077356704.0
2007-02-22 02:00:00,104.195,104.25,104.117,104.22,1014579967.0
2007-02-22 02:15:00,104.185,104.29,104.18,104.225,1098881877.0
2007-02-22 02:30:00,104.23,104.255,104.135,104.153,1455005782.0
2007-02-22 02:45:00,104.16,104.239,104.145,104.222,979011117.0
2007-02-22 03:00:00,104.21,104.24,104.135,104.215,1521786812.0
2007-02-22 03:15:00,104.21,104.214,104.135,104.14,1700571785.0
2007-02-22 03:30:00,104.14,104.19,104.103,104.153,1083884744.0
2007-02-22 03:45:00,104.15,104.222,104.148,104.195,1007367383.0
2007-02-22 04:00:00,104.21,104.218,104.175,104.175,2040651640.0
2007-02-22 04:15:00,104.19,104.207,104.125,104.155,885882622.0
2007-02-22 04:30:00,104.16,104.213,104.127,104.195,1132371774.0
2007-02-22 04:45:00,104.193,104.22,104.145,104.17,1425632910.0
2007-02-22 05:00:00,104.175,104.2,104.138,104.17,1195895206.0
2007-02-22 05:15:00,104.175,104.21,104.155,104.178,1192615418.0
2007-02-22 05:30:00,104.182,104.24,104.135,104.22,1398523443.0
2007-02-22 05:45:00,104.162,104.2,104.13,104.18,1245002265.0
2007-02-22 06:00:00,104.185,104.2,104.14,104.15,1222558495.0
2007-02-22 06:15:00,104.195,104.23,104.13,104.225,990856067.0
2007-02-22 06:30:00,104.22,104.245,104.14,104.205,1141187587.0
2007-02-22 06:45:00,104.205,104.22,104.143,104.18,1252420839.0
2007-02-22 07:00:00,104.185,104.195,104.114,104.145,1345314106.0
2007-02-22 07:15:00,104.145,104.168,104.115,104.125,1503849506.0
2007-02-22 07:30:00,104.125,104.193,104.115,104.16,1546898250.0
2007-02-22 07:45:00,104.165,104.187,104.118,104.18,2890959268.0
2007-02-22 08:00:00,104.18,104.23,104.128,104.198,2211158645.0
2007-02-22 08:15:00,104.2,104.227,104.129,104.165,1807753938.0
2007-02-22 08:30:00,104.165,104.216,104.101,104.195,3077405630.0
2007-02-22 08:45:00,104.19,104.27,104.133,104.175,2851641082.0
2007-02-22 09:00:00,104.175,104.261,104.135,104.253,2081866387.0
2007-02-22 09:15:00,104.26,104.32,104.21,104.245,2794731029.0
2007-02-22 09:30:00,104.245,104.365,104.211,104.295,2083950271.0
2007-02-22 09:45:00,104.295,104.345,104.21,104.245,2843824086.0
2007-02-22 10:00:00,104.235,104.29,104.192,104.212,3997163490.0
2007-02-22 10:15:00,104.21,104.265,104.153,104.157,1792069555.0
2007-02-22 10:30:00,104.155,104.16,104.07,104.14,2964326206.0
2007-02-22 10:45:00,104.138,104.26,104.108,104.208,3914433904.0
2007-02-22 11:00:00,104.225,104.242,104.162,104.22,4665579539.0
2007-02-22 11:15:00,104.22,104.251,104.16,104.21,4245475246.0
2007-02-22 11:30:00,104.205,104.49,104.128,104.205,2917979337.0
2007-02-22 11:45:00,104.2,104.225,104.114,104.225,3008489272.0
2007-02-22 12:00:00,104.225,104.347,104.15,104.305,4742207980.0
2007-02-22 12:15:00,104.298,104.375,104.26,104.34,3059622195.0
2007-02-22 12:30:00,104.335,104.518,104.29,104.495,4002210646.0
2007-02-22 12:45:00,104.475,104.615,104.435,104.5,3723418830.0
2007-02-22 13:00:00,104.49,104.538,104.46,104.48,4846912131.0
2007-02-22 13:15:00,104.465,104.503,104.42,104.475,2929957422.0
2007-02-22 13:30:00,104.47,104.505,104.415,104.47,1930964898.0
2007-02-22 13:45:00,104.46,104.48,104.41,104.465,4487963999.0
2007-02-22 14:00:00,104.465,104.559,104.44,104.535,3176058793.0
2007-02-22 14:15:00,104.537,104.556,104.495,104.553,5474276493.0
2007-02-22 14:30:00,104.555,104.65,104.48,104.645,4036865772.0
2007-02-22 14:45:00,104.64,104.66,104.57,104.58,4141447182.0
2007-02-22 15:00:00,104.595,104.6,104.39,104.49,3438690744.0
2007-02-22 15:15:00,104.478,104.525,104.374,104.38,2397095455.0
2007-02-22 15:30:00,104.385,104.495,104.37,104.425,2027166712.0
2007-02-22 15:45:00,104.407,104.5,104.4,104.435,1252840929.0
2007-02-22 16:00:00,104.43,104.45,104.298,104.355,1473283649.0
2007-02-22 16:15:00,104.353,104.406,104.285,104.362,1355144316.0
2007-02-22 16:30:00,104.36,104.495,104.32,104.475,1091791708.0
2007-02-22 16:45:00,104.495,104.585,104.467,104.56,2672511006.0
2007-02-22 17:00:00,104.565,104.624,104.53,104.565,3353532417.0
2007-02-22 17:15:00,104.565,104.58,104.456,104.535,3977964204.0
2007-02-22 17:30:00,104.533,104.555,104.483,104.51,5333541708.0
2007-02-22 17:45:00,104.505,104.56,104.49,104.56,4578743246.0
2007-02-22 18:00:00,104.55,104.56,104.51,104.56,3600062578.0
2007-02-22 18:15:00,104.555,104.595,104.51,104.54,5960621754.0
2007-02-22 18:30:00,104.53,104.56,104.43,104.465,1203293685.0
2007-02-22 18:45:00,104.465,104.49,104.372,104.39,4316256301.0
2007-02-22 19:00:00,104.393,104.535,104.365,104.51,4548977485.0
2007-02-22 19:15:00,104.51,104.578,104.488,104.518,6201826426.0
2007-02-22 19:30:00,104.52,104.58,104.485,104.535,3207319502.0
2007-02-22 19:45:00,104.535,104.574,104.505,104.535,2833562209.0
2007-02-22 20:00:00,104.54,104.595,104.515,104.55,1833158629.0
2007-02-22 20:15:00,104.56,104.597,104.539,104.58,1798548289.0
2007-02-22 20:30:00,104.59,104.625,104.57,104.585,2207020893.0
2007-02-22 20:45:00,104.59,104.595,104.5,104.565,1985572544.0
2007-02-22 21:00:00,104.555,104.67,104.525,104.55,2016155224.0
2007-02-22 21:15:00,104.545,104.584,104.535,104.553,3406683326.0
2007-02-22 21:30:00,104.555,104.65,104.53,104.635,4760301619.0
2007-02-22 21:45:00,104.635,104.695,104.625,104.685,4524756974.0
2007-02-22 22:00:00,104.683,104.718,104.645,104.705,3609151049.0
2007-02-22 22:15:00,104.713,104.75,104.685,104.7,1326897316.0
2007-02-22 22:30:00,104.7,104.708,104.62,104.672,1465755927.0
2007-02-22 22:45:00,104.675,104.706,104.632,104.665,1072145639.0
2007-02-22 23:00:00,104.665,104.688,104.588,104.64,932503099.0
2007-02-22 23:15:00,104.645,104.662,104.605,104.615,1052560351.0
2007-02-22 23:30:00,104.61,104.64,104.59,104.63,1107520282.0
2007-02-22 23:45:00,104.64,104.64,104.567,104.592,1240177867.0
2007-02-23 00:00:00,104.585,104.665,104.585,104.65,957291546.0
2007-02-23 00:15:00,104.65,104.68,104.598,104.65,990747187.0
2007-02-23 00:30:00,104.6,104.65,104.573,104.573,1266688459.0
2007-02-23 00:45:00,104.58,104.615,104.54,104.582,1135011456.0
2007-02-23 01:00:00,104.585,104.608,104.54,104.595,1737801263.0
2007-02-23 01:15:00,104.59,104.62,104.5,104.6,1564908419.0
2007-02-23 01:30:00,104.61,104.61,104.523,104.558,1253184918.0
2007-02-23 01:45:00,104.555,104.585,104.522,104.525,1044224053.0
2007-02-23 02:00:00,104.532,104.6,104.495,104.51,1240992632.0
2007-02-23 02:15:00,104.51,104.55,104.469,104.52,1478529870.0
2007-02-23 02:30:00,104.525,104.55,104.47,104.525,1097629484.0
2007-02-23 02:45:00,104.52,104.528,104.461,104.495,934919811.0
2007-02-23 03:00:00,104.495,104.515,104.42,104.485,1041277614.0
2007-02-23 03:15:00,104.482,104.505,104.435,104.49,1298239623.0
2007-02-23 03:30:00,104.485,104.51,104.458,104.483,1231474607.0
2007-02-23 03:45:00,104.495,104.499,104.45,104.488,3527411759.0
2007-02-23 04:00:00,104.5,104.565,104.457,104.565,4519048684.0
2007-02-23 04:15:00,104.565,104.59,104.5,104.54,5711817402.0
2007-02-23 04:30:00,104.55,104.601,104.51,104.585,4845029755.0
2007-02-23 04:45:00,104.59,104.636,104.58,104.615,1688216387.0
2007-02-23 05:00:00,104.54,104.635,104.54,104.6,2266911723.0
2007-02-23 05:15:00,104.595,104.62,104.47,104.545,2432531063.0
2007-02-23 05:30:00,104.535,104.564,104.497,104.518,1705484770.0
2007-02-23 05:45:00,104.49,104.55,104.49,104.52,1851649039.0
2007-02-23 06:00:00,104.515,104.561,104.465,104.475,3029624408.0
2007-02-23 06:15:00,104.475,104.51,104.435,104.49,3037493665.0
2007-02-23 06:30:00,104.488,104.535,104.47,104.5,6125101605.0
2007-02-23 06:45:00,104.5,104.546,104.48,104.528,4984301761.0
2007-02-23 07:00:00,104.525,104.563,104.465,104.505,4301925306.0
2007-02-23 07:15:00,104.505,104.515,104.44,104.485,1024299471.0
2007-02-23 07:30:00,104.49,104.508,104.46,104.485,5902482665.0
2007-02-23 07:45:00,104.49,104.498,104.425,104.47,3695908719.0
2007-02-23 08:00:00,104.47,104.489,104.444,104.485,4527714065.0
2007-02-23 08:15:00,104.49,104.49,104.432,104.463,5273811376.0
2007-02-23 08:30:00,104.465,104.56,104.442,104.475,3981099064.0
2007-02-23 08:45:00,104.475,104.557,104.46,104.485,3795853342.0
2007-02-23 09:00:00,104.48,104.542,104.468,104.495,2716882894.0
2007-02-23 09:15:00,104.51,104.568,104.472,104.53,1011890511.0
2007-02-23 09:30:00,104.532,104.565,104.42,104.463,1326769101.0
2007-02-23 09:45:00,104.465,104.52,104.41,104.46,1449245005.0
2007-02-23 10:00:00,104.465,104.525,104.428,104.497,1249169615.0
2007-02-23 10:15:00,104.505,104.54,104.405,104.455,2010547884.0
2007-02-23 10:30:00,104.45,104.502,104.425,104.483,2367025358.0
2007-02-23 10:45:00,104.495,104.538,104.405,104.5,3390687441.0
2007-02-23 11:00:00,104.45,104.54,104.45,104.535,4163401858.0
2007-02-23 11:15:00,104.54,104.66,104.523,104.585,4422702933.0
2007-02-23 11:30:00,104.583,104.63,104.51,104.537,5645925110.0
2007-02-23 11:45:00,104.535,104.602,104.522,104.555,3131798335.0
2007-02-23 12:00:00,104.555,104.585,104.5,104.56,4502651938.0
2007-02-23 12:15:00,104.57,104.6,104.53,104.59,1847198067.0
2007-02-23 12:30:00,104.585,104.622,104.52,104.595,3182604811.0
2007-02-23 12:45:00,104.61,104.685,104.52,104.62,4784387934.0
2007-02-23 13:00:00,104.53,104.63,104.467,104.545,3926116530.0
2007-02-23 13:15:00,104.555,104.61,104.487,104.61,4268457726.0
2007-02-23 13:30:00,104.555,104.61,104.526,104.588,3353211036.0
2007-02-23 13:45:00,104.595,104.655,104.54,104.625,4856374035.0
2007-02-23 14:00:00,104.625,104.65,104.567,104.62,2985730020.0
2007-02-23 14:15:00,104.625,104.71,104.544,104.595,3061464810.0
2007-02-23 14:30:00,104.6,104.626,104.531,104.6,4299066890.0
2007-02-23 14:45:00,104.6,104.656,104.549,104.595,4810863876.0
2007-02-23 15:00:00,104.598,104.705,104.568,104.628,4087754128.0
2007-02-23 15:15:00,104.63,104.725,104.618,104.67,2929631546.0
2007-02-23 15:30:00,104.657,104.785,104.57,104.76,1837674664.0
2007-02-23 15:45:00,104.762,104.79,104.7,104.735,3890919506.0
2007-02-23 16:00:00,104.735,104.78,104.645,104.665,2820642340.0
2007-02-23 16:15:00,104.665,104.69,104.537,104.635,2048700237.0
2007-02-23 16:30:00,104.635,104.65,104.525,104.57,2714429344.0
2007-02-23 16:45:00,104.583,104.615,104.475,104.615,2066143141.0
2007-02-23 17:00:00,104.615,104.685,104.555,104.565,2649960616.0
2007-02-23 17:15:00,104.56,104.586,104.401,104.425,3165077419.0
2007-02-23 17:30:00,104.435,104.49,104.34,104.34,1834869330.0
2007-02-23 17:45:00,104.368,104.47,104.315,104.47,2305156808.0
2007-02-23 18:00:00,104.47,104.541,104.44,104.495,2867960423.0
2007-02-23 18:15:00,104.49,104.525,104.393,104.455,1583170309.0
2007-02-23 18:30:00,104.465,104.465,104.403,104.425,1524738217.0
2007-02-23 18:45:00,104.425,104.516,104.4,104.505,1414071824.0
2007-02-23 19:00:00,104.49,104.515,104.37,104.455,1138707233.0
2007-02-23 19:15:00,104.445,104.505,104.44,104.44,1193654932.0
2007-02-23 19:30:00,104.445,104.495,104.395,104.425,1000256530.0
2007-02-23 19:45:00,104.41,104.445,104.365,104.385,1284887076.0
2007-02-23 20:00:00,104.39,104.407,104.345,104.402,1225159122.0
2007-02-23 20:15:00,104.383,104.424,104.355,104.372,1318606859.0
2007-02-23 20:30:00,104.368,104.39,104.32,104.365,1075470879.0
2007-02-23 20:45:00,104.36,104.391,104.318,104.375,1000846837.0
2007-02-23 21:00:00,104.37,104.437,104.36,104.403,1420311629.0
2007-02-23 21:15:00,104.405,104.417,104.308,104.4,1214338445.0
2007-02-23 21:30:00,104.395,104.406,104.356,104.38,1137534129.0
2007-02-23 21:45:00,104.365,104.398,104.348,104.37,2118438570.0
2007-02-23 22:00:00,104.355,104.42,104.355,104.41,1043433068.0
2007-02-23 22:15:00,104.413,104.433,104.352,104.39,1214339415.0
2007-02-23 22:30:00,104.39,104.42,104.36,104.365,1636065190.0
2007-02-23 22:45:00,104.37,104.405,104.29,104.395,1657805520.0
2007-02-23 23:00:00,104.392,104.405,104.335,104.34,936361890.0
2007-02-23 23:15:00,104.343,104.405,104.293,104.35,1329450441.0
2007-02-23 23:30:00,104.355,104.355,104.252,104.3,890205665.0
2007-02-23 23:45:00,104.29,104.349,104.255,104.335,977255461.0
2007-02-26 00:00:00,104.39,104.42,104.304,104.42,939283423.0
2007-02-26 00:15:00,104.34,104.4,104.308,104.39,1105015328.0
2007-02-26 00:30:00,104.355,104.38,104.305,104.34,1032081490.0
2007-02-26 00:45:00,104.34,104.42,104.31,104.365,763410283.0
2007-02-26 01:00:00,104.375,104.415,104.327,104.415,1099468175.0
2007-02-26 01:15:00,104.41,104.428,104.28,104.39,1551590880.0
2007-02-26 01:30:00,104.3,104.39,104.29,104.343,1886777657.0
2007-02-26 01:45:00,104.345,104.425,104.325,104.413,3516344623.0
2007-02-26 02:00:00,104.413,104.432,104.27,104.275,3551777685.0
2007-02-26 02:15:00,104.273,104.315,104.254,104.3,1981582961.0
2007-02-26 02:30:00,104.29,104.31,104.225,104.26,1442685055.0
2007-02-26 02:45:00,104.265,104.3,104.21,104.265,1154080749.0
2007-02-26 03:00:00,104.255,104.286,104.213,104.24,982333678.0
2007-02-26 03:15:00,104.24,104.266,104.167,104.195,1055996223.0
2007-02-26 03:30:00,104.2,104.27,104.177,104.27,1309767027.0
2007-02-26 03:45:00,104.21,104.28,104.17,104.24,992828003.0
2007-02-26 04:00:00,104.235,104.31,104.225,104.28,1048953465.0
2007-02-26 04:15:00,104.285,104.298,104.215,104.265,1073536672.0
2007-02-26 04:30:00,104.27,104.27,104.2,104.243,1437814956.0
2007-02-26 04:45:00,104.26,104.273,104.21,104.242,1132406309.0
2007-02-26 05:00:00,104.245,104.325,104.205,104.245,1548144409.0
2007-02-26 05:15:00,104.24,104.266,104.205,104.225,1665885092.0
2007-02-26 05:30:00,104.22,104.248,104.147,104.213,1171258259.0
2007-02-26 05:45:00,104.21,104.27,104.175,104.26,1138344645.0
2007-02-26 06:00:00,104.26,104.28,104.185,104.23,2148779878.0
2007-02-26 06:15:00,104.24,104.265,104.2,104.245,1212966759.0
2007-02-26 06:30:00,104.26,104.32,104.237,104.255,1089985010.0
2007-02-26 06:45:00,104.255,104.28,104.19,104.25,1433985709.0
2007-02-26 07:00:00,104.255,104.32,104.215,104.32,936505609.0
2007-02-26 07:15:00,104.265,104.35,104.205,104.278,1095186370.0
2007-02-26 07:30:00,104.282,104.36,104.263,104.318,1191846007.0
2007-02-26 07:45:00,104.322,104.375,104.285,104.31,1392477088.0
2007-02-26 08:00:00,104.305,104.345,104.285,104.31,1243956820.0
2007-02-26 08:15:00,104.325,104.36,104.27,104.35,972195341.0
2007-02-26 08:30:00,104.34,104.365,104.23,104.32,1284779866.0
2007-02-26 08:45:00,104.32,104.348,104.27,104.31,1132923884.0
2007-02-26 09:00:00,104.315,104.346,104.26,104.295,1423102468.0
2007-02-26 09:15:00,104.295,104.328,104.245,104.275,1443592591.0
2007-02-26 09:30:00,104.275,104.295,104.18,104.22,1584655212.0
2007-02-26 09:45:00,104.225,104.33,104.196,104.295,2927548223.0
2007-02-26 10:00:00,104.295,104.35,104.23,104.328,2304864660.0
2007-02-26 10:15:00,104.33,104.37,104.211,104.225,1789782015.0
2007-02-26 10:30:00,104.225,104.225,104.093,104.17,3197893589.0
2007-02-26 10:45:00,104.165,104.193,103.995,103.995,2615803252.0
2007-02-26 11:00:00,103.995,104.113,103.975,104.113,2078931203.0
2007-02-26 11:15:00,104.12,104.184,104.065,104.105,2650691541.0
2007-02-26 11:30:00,104.105,104.18,104.075,104.155,2088013559.0
2007-02-26 11:45:00,104.155,104.24,104.083,104.105,2862497470.0
2007-02-26 12:00:00,104.105,104.145,104.048,104.107,3918777875.0
2007-02-26 12:15:00,104.105,104.125,103.988,104.007,1795886685.0
2007-02-26 12:30:00,104.02,104.02,103.95,104.0,2783373390.0
2007-02-26 12:45:00,103.998,104.026,103.9,104.018,3990655087.0
2007-02-26 13:00:00,104.015,104.12,103.975,104.11,4847979260.0
2007-02-26 13:15:00,104.11,104.11,104.017,104.07,4309168399.0
2007-02-26 13:30:00,104.065,104.155,104.035,104.065,2962218431.0
2007-02-26 13:45:00,104.06,104.117,103.978,104.055,3018963857.0
2007-02-26 14:00:00,104.06,104.17,104.016,104.095,4812750881.0
2007-02-26 14:15:00,104.083,104.11,103.957,104.01,3519214983.0
2007-02-26 14:30:00,104.015,104.09,103.958,104.085,3865678648.0
2007-02-26 14:45:00,104.08,104.11,103.95,103.96,4268919484.0
2007-02-26 15:00:00,103.97,104.055,103.962,103.99,5044455620.0
2007-02-26 15:15:00,103.975,104.042,103.935,104.015,3375130076.0
2007-02-26 15:30:00,104.01,104.04,103.975,104.02,2060210376.0
2007-02-26 15:45:00,104.01,104.024,103.952,103.975,4505336130.0
2007-02-26 16:00:00,103.975,103.978,103.84,103.855,3186377003.0
2007-02-26 16:15:00,103.857,103.933,103.825,103.913,5611239972.0
2007-02-26 16:30:00,103.915,103.936,103.825,103.865,4423519604.0
2007-02-26 16:45:00,103.86,103.9,103.773,103.82,4206415618.0
2007-02-26 17:00:00,103.825,103.892,103.778,103.88,3329951165.0
2007-02-26 17:15:00,103.868,104.013,103.825,103.98,2353652672.0
2007-02-26 17:30:00,103.985,104.038,103.914,103.965,1987976450.0
2007-02-26 17:45:00,103.957,103.99,103.895,103.915,1268014321.0
2007-02-26 18:00:00,103.91,103.985,103.889,103.935,1485569191.0
2007-02-26 18:15:00,103.933,104.018,103.933,104.002,1272830068.0
2007-02-26 18:30:00,104.0,104.055,103.95,104.035,1035889313.0
2007-02-26 18:45:00,104.035,104.088,104.007,104.06,2712728438.0
2007-02-26 19:00:00,104.065,104.09,103.965,104.005,3648807188.0
2007-02-26 19:15:00,104.005,104.042,103.958,104.025,4327567944.0
2007-02-26 19:30:00,104.013,104.071,103.998,104.06,5096209729.0
2007-02-26 19:45:00,104.055,104.071,104.01,104.06,4537835542.0
2007-02-26 20:00:00,104.06,104.07,103.98,104.05,3541435317.0
2007-02-26 20:15:00,104.045,104.056,103.95,103.97,6215773709.0
2007-02-26 20:30:00,103.97,104.0,103.93,103.955,1573426434.0
2007-02-26 20:45:00,103.965,103.975,103.9,103.94,4502534115.0
2007-02-26 21:00:00,103.943,103.991,103.89,103.97,5602402364.0
2007-02-26 21:15:00,103.97,103.999,103.927,103.948,6115078435.0
2007-02-26 21:30:00,103.95,103.964,103.905,103.945,3365498419.0
2007-02-26 21:45:00,103.945,103.96,103.878,103.885,2935997173.0
2007-02-26 22:00:00,103.895,103.925,103.8,103.84,1744119864.0
2007-02-26 22:15:00,103.85,103.86,103.802,103.85,1685946712.0
2007-02-26 22:30:00,103.86,103.905,103.84,103.885,2552140581.0
2007-02-26 22:45:00,103.89,103.92,103.845,103.855,2085490395.0
2007-02-26 23:00:00,103.85,103.95,103.825,103.84,1575471130.0
2007-02-26 23:15:00,103.835,103.895,103.815,103.895,4375592688.0
2007-02-26 23:30:00,103.888,103.928,103.87,103.895,5502274973.0
2007-02-26 23:45:00,103.895,103.935,103.875,103.925,4510429294.0
2007-02-27 00:00:00,103.913,103.98,103.895,103.915,3450329101.0
2007-02-27 00:15:00,103.913,104.01,103.877,103.9,1553619999.0
2007-02-27 00:30:00,103.91,103.969,103.91,103.922,1381171757.0
2007-02-27 00:45:00,103.925,104.03,103.885,104.005,1081694051.0
2007-02-27 01:00:00,104.015,104.051,103.912,103.97,945566730.0
2007-02-27 01:15:00,103.975,104.01,103.86,103.945,1074636827.0
2007-02-27 01:30:00,103.94,103.97,103.82,103.92,1427254479.0
2007-02-27 01:45:00,103.93,103.96,103.82,103.952,1366346658.0
2007-02-27 02:00:00,103.952,103.952,103.857,103.915,1467353829.0
2007-02-27 02:15:00,103.905,103.938,103.84,103.875,1443926567.0
2007-02-27 02:30:00,103.875,103.91,103.815,103.875,1045939610.0
2007-02-27 02:45:00,103.87,103.896,103.819,103.87,939772277.0
2007-02-27 03:00:00,103.87,103.91,103.75,103.91,993953457.0
2007-02-27 03:15:00,103.907,103.93,103.75,103.91,1459566972.0
2007-02-27 03:30:00,103.9,103.907,103.755,103.783,1798407094.0
2007-02-27 03:45:00,103.785,103.792,103.72,103.753,3590736928.0
2007-02-27 04:00:00,103.775,103.78,103.695,103.715,4618550744.0
2007-02-27 04:15:00,103.715,103.79,103.7,103.758,5365647980.0
2007-02-27 04:30:00,103.765,103.836,103.765,103.795,4715902747.0
2007-02-27 04:45:00,103.8,103.85,103.755,103.82,1608327265.0
2007-02-27 05:00:00,103.825,103.88,103.795,103.84,2396668912.0
2007-02-27 05:15:00,103.86,103.88,103.805,103.85,2605639377.0
2007-02-27 05:30:00,103.84,103.895,103.8,103.865,2016251900.0
2007-02-27 05:45:00,103.865,103.886,103.82,103.87,2327141569.0
2007-02-27 06:00:00,103.865,103.884,103.76,103.875,3208117756.0
2007-02-27 06:15:00,103.875,103.881,103.795,103.82,3469897297.0
2007-02-27 06:30:00,103.818,103.838,103.772,103.82,6232003769.0
2007-02-27 06:45:00,103.82,103.868,103.81,103.853,5873079665.0
2007-02-27 07:00:00,103.85,103.85,103.62,103.795,4941766281.0
2007-02-27 07:15:00,103.795,103.842,103.5,103.79,2355519530.0
2007-02-27 07:30:00,103.79,103.823,103.725,103.755,6308893284.0
2007-02-27 07:45:00,103.76,103.781,103.729,103.75,3566727207.0
2007-02-27 08:00:00,103.75,103.77,103.57,103.585,4505075505.0
2007-02-27 08:15:00,103.59,103.596,103.482,103.538,5316005847.0
2007-02-27 08:30:00,103.54,103.558,103.455,103.495,5110980215.0
2007-02-27 08:45:00,103.505,103.542,103.418,103.435,3686458443.0
2007-02-27 09:00:00,103.43,103.465,103.375,103.465,2770818126.0
2007-02-27 09:15:00,103.45,103.529,103.394,103.43,1060567861.0
2007-02-27 09:30:00,103.432,103.445,103.33,103.343,1225642494.0
2007-02-27 09:45:00,103.345,103.37,103.195,103.23,1481492315.0
2007-02-27 10:00:00,103.235,103.245,103.065,103.097,1268504241.0
2007-02-27 10:15:00,103.105,103.13,102.93,103.085,1998077537.0
2007-02-27 10:30:00,103.11,103.205,102.97,103.158,2370306274.0
2007-02-27 10:45:00,103.16,103.169,103.03,103.105,3272439734.0
2007-02-27 11:00:00,103.09,103.114,102.965,103.1,4151931746.0
2007-02-27 11:15:00,103.105,103.16,103.032,103.085,4597577078.0
2007-02-27 11:30:00,103.083,103.115,102.987,103.017,5544079633.0
2007-02-27 11:45:00,103.015,103.04,102.962,102.985,3169548876.0
2007-02-27 12:00:00,102.985,103.021,102.925,102.93,4443786042.0
2007-02-27 12:15:00,102.94,102.951,102.845,102.92,2047257480.0
2007-02-27 12:30:00,102.925,102.925,102.8,102.815,3403947975.0
2007-02-27 12:45:00,102.82,102.852,102.73,102.73,4911270313.0
2007-02-27 13:00:00,102.76,102.94,102.694,102.89,4409738713.0
2007-02-27 13:15:00,102.895,102.925,102.825,102.855,3821664005.0
2007-02-27 13:30:00,102.86,102.912,102.798,102.878,3559417085.0
2007-02-27 13:45:00,102.885,102.917,102.75,102.825,4900177955.0
2007-02-27 14:00:00,102.825,102.93,102.786,102.89,2961312487.0
2007-02-27 14:15:00,102.895,102.91,102.63,102.735,3135544939.0
2007-02-27 14:30:00,102.745,102.78,102.665,102.71,4391589660.0
2007-02-27 14:45:00,102.71,102.71,102.583,102.675,4857506342.0
2007-02-27 15:00:00,102.678,102.7,102.569,102.648,3965919913.0
2007-02-27 15:15:00,102.65,102.68,102.577,102.58,2793811298.0
2007-02-27 15:30:00,102.567,102.61,102.45,102.455,1815306886.0
2007-02-27 15:45:00,102.472,102.535,102.255,102.305,3920109335.0
2007-02-27 16:00:00,102.305,102.42,102.3,102.405,2924845383.0
2007-02-27 16:15:00,102.405,102.51,102.33,102.475,2039424133.0
2007-02-27 16:30:00,102.485,102.505,102.22,102.4,2715636761.0
2007-02-27 16:45:00,102.393,102.393,102.22,102.255,2109994687.0
2007-02-27 17:00:00,102.245,102.53,102.245,102.485,2627171124.0
2007-02-27 17:15:00,102.49,102.505,102.382,102.435,3235400181.0
2007-02-27 17:30:00,102.425,102.44,102.038,102.065,1756106414.0
2007-02-27 17:45:00,102.078,102.12,101.815,101.835,2361314576.0
2007-02-27 18:00:00,101.86,101.912,101.738,101.885,2862814752.0
2007-02-27 18:15:00,101.88,101.956,101.83,101.895,1624637274.0
2007-02-27 18:30:00,101.895,101.978,101.867,101.953,1683594754.0
2007-02-27 18:45:00,101.965,102.005,101.903,101.935,1467195239.0
2007-02-27 19:00:00,101.93,101.999,101.86,101.885,1164353047.0
2007-02-27 19:15:00,101.885,101.921,101.835,101.87,1278363162.0
2007-02-27 19:30:00,101.89,102.005,101.79,101.975,1431217075.0
2007-02-27 19:45:00,101.95,101.965,101.865,101.915,1268318819.0
2007-02-27 20:00:00,101.92,101.92,101.802,101.842,1241866986.0
2007-02-27 20:15:00,101.838,101.957,101.838,101.922,1305666208.0
2007-02-27 20:30:00,101.938,101.975,101.905,101.97,1140471385.0
2007-02-27 20:45:00,101.98,101.98,101.905,101.925,1212489928.0
2007-02-27 21:00:00,101.92,101.94,101.692,101.74,1402837944.0
2007-02-27 21:15:00,101.735,101.77,101.653,101.68,1279698482.0
2007-02-27 21:30:00,101.675,101.675,101.415,101.45,1174941117.0
2007-02-27 21:45:00,101.425,101.48,101.275,101.31,2050169129.0
2007-02-27 22:00:00,101.31,101.325,100.655,100.94,1017010981.0
2007-02-27 22:15:00,100.943,101.115,100.88,101.09,1179377756.0
2007-02-27 22:30:00,101.08,101.092,100.935,101.035,2031223664.0
2007-02-27 22:45:00,101.035,101.14,101.012,101.125,1513867504.0
2007-02-27 23:00:00,101.122,101.195,101.032,101.06,1137475441.0
2007-02-27 23:15:00,101.043,101.09,100.938,101.02,1407243418.0
2007-02-27 23:30:00,101.015,101.07,100.945,101.035,1034019430.0
2007-02-27 23:45:00,101.025,101.065,100.955,101.015,1059072873.0
2007-02-28 00:00:00,101.26,101.31,100.985,101.05,1109944501.0
2007-02-28 00:15:00,101.04,101.17,101.032,101.16,1406201019.0
2007-02-28 00:30:00,101.155,101.21,101.118,101.17,997177837.0
2007-02-28 00:45:00,101.17,101.283,101.109,101.265,962599793.0
2007-02-28 01:00:00,101.25,101.3,101.175,101.275,1122265906.0
2007-02-28 01:15:00,101.27,101.32,101.132,101.16,1468431970.0
2007-02-28 01:30:00,101.15,101.258,101.12,101.133,1957279865.0
2007-02-28 01:45:00,101.145,101.224,101.065,101.153,3557882403.0
2007-02-28 02:00:00,101.153,101.265,101.125,101.265,3610158129.0
2007-02-28 02:15:00,101.263,101.411,101.22,101.38,2026849477.0
2007-02-28 02:30:00,101.385,101.503,101.377,101.43,1478996099.0
2007-02-28 02:45:00,101.435,101.445,101.295,101.375,1076375720.0
2007-02-28 03:00:00,101.375,101.565,101.375,101.495,968846307.0
2007-02-28 03:15:00,101.495,101.612,101.492,101.525,952492380.0
2007-02-28 03:30:00,101.54,101.655,101.51,101.54,1390043747.0
2007-02-28 03:45:00,101.55,101.575,101.45,101.522,1499967935.0
2007-02-28 04:00:00,101.515,101.57,101.477,101.49,1048243600.0
2007-02-28 04:15:00,101.495,101.5,101.4,101.425,1165439507.0
2007-02-28 04:30:00,101.43,101.455,101.374,101.413,1407787787.0
2007-02-28 04:45:00,101.43,101.505,101.425,101.492,1103989019.0
2007-02-28 05:00:00,101.495,101.575,101.475,101.515,1496031920.0
2007-02-28 05:15:00,101.515,101.567,101.465,101.47,2062476551.0
2007-02-28 05:30:00,101.47,101.56,101.438,101.518,1133349857.0
2007-02-28 05:45:00,101.52,101.535,101.448,101.48,1022986831.0
2007-02-28 06:00:00,101.48,101.515,101.445,101.485,2124262792.0
2007-02-28 06:15:00,101.5,101.522,101.445,101.495,1170371904.0
2007-02-28 06:30:00,101.5,101.555,101.45,101.485,1283001322.0
2007-02-28 06:45:00,101.49,101.535,101.445,101.47,1440967452.0
2007-02-28 07:00:00,101.475,101.52,101.43,101.47,1197875793.0
2007-02-28 07:15:00,101.46,101.49,101.351,101.358,1147729370.0
2007-02-28 07:30:00,101.362,101.37,101.19,101.198,1314450072.0
2007-02-28 07:45:00,101.202,101.255,101.145,101.19,1230449528.0
2007-02-28 08:00:00,101.185,101.275,101.005,101.25,1230355162.0
2007-02-28 08:15:00,101.265,101.425,101.232,101.33,1389044494.0
2007-02-28 08:30:00,101.32,101.361,101.185,101.205,1264153832.0
2007-02-28 08:45:00,101.205,101.275,101.19,101.26,1172274024.0
2007-02-28 09:00:00,101.265,101.365,101.24,101.345,1455870771.0
2007-02-28 09:15:00,101.333,101.465,101.31,101.445,1628405159.0
2007-02-28 09:30:00,101.445,101.625,101.433,101.59,1659932276.0
2007-02-28 09:45:00,101.595,101.63,101.485,101.61,2863246342.0
2007-02-28 10:00:00,101.61,101.645,101.525,101.588,2342539827.0
2007-02-28 10:15:00,101.59,101.62,101.499,101.605,1773409978.0
2007-02-28 10:30:00,101.605,101.625,101.422,101.53,3197545878.0
2007-02-28 10:45:00,101.525,101.537,101.386,101.465,2685301191.0
2007-02-28 11:00:00,101.465,101.535,101.4,101.433,2119020519.0
2007-02-28 11:15:00,101.44,101.44,101.315,101.415,2665563492.0
2007-02-28 11:30:00,101.415,101.555,101.405,101.535,2119693095.0
2007-02-28 11:45:00,101.535,101.588,101.455,101.535,2884729233.0
2007-02-28 12:00:00,101.535,101.615,101.5,101.562,3961442305.0
2007-02-28 12:15:00,101.56,101.622,101.502,101.537,1812961259.0
2007-02-28 12:30:00,101.57,101.6,101.505,101.58,2797982656.0
2007-02-28 12:45:00,101.578,101.578,101.422,101.508,3805755790.0
2007-02-28 13:00:00,101.505,101.54,101.424,101.54,4766451848.0
2007-02-28 13:15:00,101.54,101.55,101.385,101.505,4309966677.0
2007-02-28 13:30:00,101.505,101.515,101.393,101.515,3057863477.0
2007-02-28 13:45:00,101.51,101.58,101.402,101.445,2961677954.0
2007-02-28 14:00:00,101.435,101.467,101.317,101.415,4910689801.0
2007-02-28 14:15:00,101.408,101.46,101.328,101.38,3584047611.0
2007-02-28 14:30:00,101.395,101.43,101.303,101.355,3739313636.0
2007-02-28 14:45:00,101.35,101.437,101.31,101.41,4320687594.0
2007-02-28 15:00:00,101.38,101.603,101.375,101.47,5037403245.0
2007-02-28 15:15:00,101.455,101.496,101.335,101.395,3363306383.0
2007-02-28 15:30:00,101.39,101.49,101.2,101.2,1983697080.0
2007-02-28 15:45:00,101.2,101.345,101.15,101.295,4529709340.0
2007-02-28 16:00:00,101.295,101.297,101.04,101.055,3145334797.0
2007-02-28 16:15:00,101.057,101.115,100.994,101.023,5644896974.0
2007-02-28 16:30:00,101.035,101.1,100.9,100.965,4753110925.0
2007-02-28 16:45:00,100.95,101.0,100.815,100.87,4291834170.0
2007-02-28 17:00:00,100.885,100.985,100.763,100.83,3314452316.0
2007-02-28 17:15:00,100.808,100.875,100.691,100.753,2331366755.0
2007-02-28 17:30:00,100.745,101.025,100.745,100.965,2037955569.0
2007-02-28 17:45:00,100.957,101.248,100.935,101.015,1264121126.0
2007-02-28 18:00:00,100.99,101.35,100.985,101.335,1449142804.0
2007-02-28 18:15:00,101.333,101.365,101.16,101.222,1195424902.0
2007-02-28 18:30:00,101.24,101.29,101.115,101.185,1039205695.0
2007-02-28 18:45:00,101.185,101.282,101.095,101.1,2888869825.0
2007-02-28 19:00:00,101.105,101.19,101.03,101.155,3623877060.0
2007-02-28 19:15:00,101.155,101.21,101.085,101.155,5186301466.0
2007-02-28 19:30:00,101.153,101.22,101.092,101.16,5250884615.0
2007-02-28 19:45:00,101.155,101.205,101.092,101.13,4398575478.0
2007-02-28 20:00:00,101.13,101.14,101.04,101.14,3598362707.0
2007-02-28 20:15:00,101.135,101.22,101.13,101.22,6203734871.0
2007-02-28 20:30:00,101.22,101.281,101.188,101.225,2400296585.0
2007-02-28 20:45:00,101.225,101.259,101.12,101.12,5046010239.0
2007-02-28 21:00:00,101.123,101.19,101.05,101.16,6543742403.0
2007-02-28 21:15:00,101.16,101.169,101.105,101.138,6079140465.0
2007-02-28 21:30:00,101.14,101.195,101.067,101.185,4148634788.0
2007-02-28 21:45:00,101.185,101.19,101.1,101.115,3355465838.0
2007-02-28 22:00:00,101.13,101.191,101.115,101.185,2238271174.0
2007-02-28 22:15:00,101.185,101.235,101.178,101.22,2693858036.0
2007-02-28 22:30:00,101.23,101.269,101.216,101.235,2825656596.0
2007-02-28 22:45:00,101.24,101.32,101.2,101.205,2687460337.0
2007-02-28 23:00:00,101.2,101.28,101.19,101.28,1632626990.0
2007-02-28 23:15:00,101.275,101.325,101.215,101.315,4562171814.0
2007-02-28 23:30:00,101.308,101.345,101.262,101.295,5448289889.0
2007-02-28 23:45:00,101.305,101.355,101.25,101.315,4629246819.0
2007-03-01 00:00:00,101.303,101.306,101.21,101.225,3630993758.0
2007-03-01 00:15:00,101.223,101.29,101.184,101.19,1737277810.0
2007-03-01 00:30:00,101.2,101.262,101.165,101.232,1447011096.0
2007-03-01 00:45:00,101.235,101.5,101.21,101.285,967807253.0
2007-03-01 01:00:00,101.275,101.375,101.26,101.35,946687869.0
2007-03-01 01:15:00,101.355,101.42,101.27,101.365,1084764408.0
2007-03-01 01:30:00,101.37,101.5,101.35,101.435,1371624342.0
2007-03-01 01:45:00,101.445,101.55,101.4,101.442,1496003090.0
2007-03-01 02:00:00,101.442,101.493,101.382,101.47,1496931532.0
2007-03-01 02:15:00,101.47,101.545,101.42,101.47,1408377273.0
2007-03-01 02:30:00,101.465,101.543,101.453,101.505,1080924072.0
2007-03-01 02:45:00,101.49,101.515,101.33,101.355,958104237.0
2007-03-01 03:00:00,101.355,101.46,101.345,101.395,1019646909.0
2007-03-01 03:15:00,101.392,101.458,101.355,101.45,1453997693.0
2007-03-01 03:30:00,101.44,101.465,101.1,101.403,1824516591.0
2007-03-01 03:45:00,101.405,101.428,101.25,101.268,3729103982.0
2007-03-01 04:00:00,101.285,101.285,101.138,101.205,4559596286.0
2007-03-01 04:15:00,101.205,101.216,101.105,101.188,5379847762.0
2007-03-01 04:30:00,101.205,101.205,101.06,101.11,4493898332.0
2007-03-01 04:45:00,101.115,101.26,101.07,101.2,2145228487.0
2007-03-01 05:00:00,101.205,101.235,101.155,101.23,2801245735.0
2007-03-01 05:15:00,101.225,101.239,101.169,101.22,2780381181.0
2007-03-01 05:30:00,101.215,101.295,101.197,101.27,2567838989.0
2007-03-01 05:45:00,101.27,101.289,101.135,101.17,2296738041.0
2007-03-01 06:00:00,101.185,101.185,101.048,101.085,3347115571.0
2007-03-01 06:15:00,101.085,101.22,101.065,101.22,4268148144.0
2007-03-01 06:30:00,101.218,101.277,101.181,101.21,6187993165.0
2007-03-01 06:45:00,101.21,101.232,101.133,101.163,6414503615.0
2007-03-01 07:00:00,101.16,101.175,101.1,101.155,4882496992.0
2007-03-01 07:15:00,101.145,101.19,101.1,101.11,2358064673.0
2007-03-01 07:30:00,101.12,101.195,101.062,101.185,6366141575.0
2007-03-01 07:45:00,101.19,101.23,101.135,101.195,3840808819.0
2007-03-01 08:00:00,101.195,101.198,101.065,101.155,4358780430.0
2007-03-01 08:15:00,101.16,101.225,101.145,101.173,5254121525.0
2007-03-01 08:30:00,101.175,101.195,101.055,101.075,5081205756.0
2007-03-01 08:45:00,101.075,101.105,101.01,101.095,3561979889.0
2007-03-01 09:00:00,101.09,101.198,101.075,101.175,2741943706.0
2007-03-01 09:15:00,101.165,101.215,101.109,101.14,956971211.0
2007-03-01 09:30:00,101.139,101.195,101.088,101.163,1082310799.0
2007-03-01 09:45:00,101.165,101.177,101.025,101.09,1271375096.0
2007-03-01 10:00:00,101.095,101.27,101.04,101.237,1133980455.0
2007-03-01 10:15:00,101.245,101.303,101.147,101.285,1978831729.0
2007-03-01 10:30:00,101.293,101.373,101.245,101.288,2205322637.0
2007-03-01 10:45:00,101.3,101.345,101.168,101.205,3250660825.0
2007-03-01 11:00:00,101.19,101.29,101.175,101.22,4264674526.0
2007-03-01 11:15:00,101.225,101.255,101.132,101.215,4667630728.0
2007-03-01 11:30:00,101.213,101.25,101.13,101.217,5854290045.0
2007-03-01 11:45:00,101.215,101.215,101.093,101.185,3073471620.0
2007-03-01 12:00:00,101.185,101.25,101.158,101.2,4681013091.0
2007-03-01 12:15:00,101.21,101.22,101.03,101.16,1965878649.0
2007-03-01 12:30:00,101.165,101.166,101.033,101.085,3421705779.0
2007-03-01 12:45:00,101.1,101.159,101.038,101.055,4974784253.0
2007-03-01 13:00:00,101.085,101.148,100.88,101.06,4530508888.0
2007-03-01 13:15:00,101.065,101.085,100.934,101.025,3788202353.0
2007-03-01 13:30:00,101.03,101.037,100.903,100.928,3574555380.0
2007-03-01 13:45:00,100.945,100.96,100.77,100.845,4814221826.0
2007-03-01 14:00:00,100.845,100.995,100.805,100.89,3056931311.0
2007-03-01 14:15:00,100.895,100.905,100.667,100.765,3009825696.0
2007-03-01 14:30:00,100.765,100.785,100.315,100.33,4253582664.0
2007-03-01 14:45:00,100.33,100.435,100.238,100.305,4936069404.0
2007-03-01 15:00:00,100.308,100.325,100.085,100.298,3754064709.0
2007-03-01 15:15:00,100.3,100.4,100.22,100.37,2824197453.0
2007-03-01 15:30:00,100.327,100.368,100.025,100.16,1802160499.0
2007-03-01 15:45:00,100.162,100.36,100.15,100.245,3978050877.0
2007-03-01 16:00:00,100.245,100.33,100.14,100.215,2937931439.0
2007-03-01 16:15:00,100.215,100.225,99.961,100.015,2139366609.0
2007-03-01 16:30:00,100.015,100.045,99.637,99.85,2707567172.0
2007-03-01 16:45:00,99.85,99.873,99.51,99.785,2096445233.0
2007-03-01 17:00:00,99.76,100.19,99.76,100.115,2673344488.0
2007-03-01 17:15:00,100.11,100.305,99.993,100.115,3222087349.0
2007-03-01 17:30:00,100.135,100.24,100.073,100.21,1734723675.0
2007-03-01 17:45:00,100.208,100.408,100.09,100.27,2320441303.0
2007-03-01 18:00:00,100.28,100.285,99.975,100.155,2872868880.0
2007-03-01 18:15:00,100.15,100.235,100.12,100.235,1638808933.0
2007-03-01 18:30:00,100.235,100.4,100.235,100.363,1611010793.0
2007-03-01 18:45:00,100.375,100.395,100.29,100.325,1436122533.0
2007-03-01 19:00:00,100.33,100.33,100.175,100.285,1133348113.0
2007-03-01 19:15:00,100.285,100.312,100.19,100.21,1250291963.0
2007-03-01 19:30:00,100.22,100.25,100.13,100.195,1434480406.0
2007-03-01 19:45:00,100.18,100.205,100.125,100.185,1225850529.0
2007-03-01 20:00:00,100.19,100.272,100.165,100.232,1239344075.0
2007-03-01 20:15:00,100.228,100.43,100.205,100.232,1363159113.0
2007-03-01 20:30:00,100.228,100.279,100.2,100.26,1153437061.0
2007-03-01 20:45:00,100.27,100.345,100.215,100.345,1211507066.0
2007-03-01 21:00:00,100.34,100.505,100.33,100.42,1398956307.0
2007-03-01 21:15:00,100.415,100.46,100.358,100.4,1238244506.0
2007-03-01 21:30:00,100.395,100.451,100.365,100.42,1186512572.0
2007-03-01 21:45:00,100.415,100.429,100.315,100.35,2066903015.0
2007-03-01 22:00:00,100.35,100.358,100.287,100.32,1057458428.0
2007-03-01 22:15:00,100.323,100.34,100.225,100.27,1182008411.0
2007-03-01 22:30:00,100.27,100.325,100.264,100.265,2073285509.0
2007-03-01 22:45:00,100.265,100.33,100.235,100.255,1476226654.0
2007-03-01 23:00:00,100.252,100.298,100.23,100.26,1142724376.0
2007-03-01 23:15:00,100.253,100.353,100.238,100.305,1585436605.0
2007-03-01 23:30:00,100.3,100.305,100.162,100.2,1180268249.0
2007-03-01 23:45:00,100.21,100.3,100.173,100.265,1053152345.0
2007-03-02 00:00:00,100.272,100.42,100.225,100.41,1517725972.0
2007-03-02 00:15:00,100.4,100.421,100.273,100.32,1369564772.0
2007-03-02 00:30:00,100.315,100.4,100.235,100.36,752434940.0
2007-03-02 00:45:00,100.27,100.313,100.235,100.305,963518063.0
2007-03-02 01:00:00,100.305,100.365,100.255,100.305,1057336744.0
2007-03-02 01:15:00,100.3,100.329,100.212,100.25,1445922366.0
2007-03-02 01:30:00,100.225,100.385,100.115,100.358,2042546028.0
2007-03-02 01:45:00,100.36,100.41,100.32,100.363,3629631689.0
2007-03-02 02:00:00,100.355,100.359,100.28,100.32,1046957866.0
2007-03-02 02:15:00,100.315,100.36,100.303,100.335,1173479932.0
2007-03-02 02:30:00,100.33,100.342,100.243,100.243,1528411233.0
2007-03-02 02:45:00,100.25,100.325,100.205,100.312,1120718645.0
2007-03-02 03:00:00,100.315,100.355,100.237,100.295,1500609105.0
2007-03-02 03:15:00,100.295,100.315,100.12,100.18,2094084024.0
2007-03-02 03:30:00,100.18,100.28,100.155,100.203,1201369118.0
2007-03-02 03:45:00,100.21,100.245,100.172,100.21,1016160734.0
2007-03-02 04:00:00,100.215,100.252,100.187,100.195,2029480040.0
2007-03-02 04:15:00,100.21,100.285,100.18,100.285,1235690567.0
2007-03-02 04:30:00,100.29,100.39,100.243,100.305,1265773649.0
2007-03-02 04:45:00,100.29,100.315,100.225,100.255,1394986108.0
2007-03-02 05:00:00,100.26,100.315,100.235,100.3,1186964472.0
2007-03-02 05:15:00,100.29,100.34,100.28,100.338,1017050791.0
2007-03-02 05:30:00,100.342,100.39,100.3,100.368,1347111322.0
2007-03-02 05:45:00,100.382,100.394,100.305,100.33,1266181955.0
2007-03-02 06:00:00,100.325,100.339,100.25,100.29,1217064818.0
2007-03-02 06:15:00,100.305,100.319,100.26,100.305,1478017964.0
2007-03-02 06:30:00,100.3,100.3,100.235,100.255,1271607806.0
2007-03-02 06:45:00,100.255,100.29,100.225,100.26,1114856786.0
2007-03-02 07:00:00,100.265,100.311,100.195,100.275,1448526178.0
2007-03-02 07:15:00,100.263,100.29,100.212,100.245,1588539189.0
2007-03-02 07:30:00,100.245,100.285,100.22,100.26,1637103089.0
2007-03-02 07:45:00,100.265,100.355,100.2,100.35,3077120856.0
2007-03-02 08:00:00,100.34,100.358,100.255,100.288,2297960360.0
2007-03-02 08:15:00,100.3,100.32,100.224,100.26,1715146108.0
2007-03-02 08:30:00,100.26,100.317,100.16,100.23,3265926767.0
2007-03-02 08:45:00,100.225,100.26,100.155,100.245,2685538223.0
2007-03-02 09:00:00,100.245,100.245,100.04,100.12,2130873405.0
2007-03-02 09:15:00,100.12,100.205,100.086,100.185,2738143595.0
2007-03-02 09:30:00,100.185,100.263,100.04,100.165,2131504163.0
2007-03-02 09:45:00,100.165,100.27,100.135,100.235,2804574209.0
2007-03-02 10:00:00,100.235,100.49,100.22,100.452,4037952765.0
2007-03-02 10:15:00,100.46,100.525,100.4,100.457,1857068843.0
2007-03-02 10:30:00,100.47,100.488,100.38,100.43,2772079421.0
2007-03-02 10:45:00,100.418,100.43,100.308,100.398,3687770671.0
2007-03-02 11:00:00,100.395,100.422,100.327,100.37,4986871154.0
2007-03-02 11:15:00,100.37,100.38,100.22,100.22,4184307699.0
2007-03-02 11:30:00,100.265,100.3,100.166,100.205,3015775703.0
2007-03-02 11:45:00,100.2,100.225,100.004,100.055,3121668076.0
2007-03-02 12:00:00,100.055,100.135,99.992,100.135,4822452070.0
2007-03-02 12:15:00,100.128,100.15,100.049,100.08,3582990058.0
2007-03-02 12:30:00,100.075,100.107,99.975,100.045,3792804601.0
2007-03-02 12:45:00,100.04,100.09,99.974,99.99,4681832515.0
2007-03-02 13:00:00,99.97,100.069,99.895,99.92,5008584927.0
2007-03-02 13:15:00,99.905,99.937,99.803,99.855,3423556301.0
2007-03-02 13:30:00,99.85,99.864,99.723,99.75,2018057323.0
2007-03-02 13:45:00,99.74,99.751,99.6,99.625,4641432301.0
2007-03-02 14:00:00,99.625,99.78,99.43,99.485,4891975050.0
2007-03-02 14:15:00,99.487,99.615,99.425,99.583,5676521974.0
2007-03-02 14:30:00,99.585,99.914,99.506,99.855,4639595454.0
2007-03-02 14:45:00,99.85,99.85,99.584,99.62,4241807043.0
2007-03-02 15:00:00,99.635,99.725,99.47,99.525,3248255432.0
2007-03-02 15:15:00,99.513,99.64,99.458,99.61,4111627341.0
2007-03-02 15:30:00,99.56,99.74,99.355,99.355,7699504142.0
2007-03-02 15:45:00,99.66,99.7,99.355,99.53,2161075265.0
2007-03-02 16:00:00,99.57,99.82,99.415,99.555,2391243272.0
2007-03-02 16:15:00,99.74,99.76,99.61,99.63,1032255780.0
2007-03-02 16:30:00,99.62,99.695,99.5,99.59,7066291074.0
2007-03-02 16:45:00,99.57,99.69,99.55,99.56,11954830580.0
2007-03-02 17:00:00,99.51,99.81,99.47,99.71,3707744338.0
2007-03-02 17:15:00,99.71,99.748,99.577,99.615,4932955997.0
2007-03-02 17:30:00,99.613,99.68,99.48,99.575,5186026812.0
2007-03-02 17:45:00,99.545,99.63,99.445,99.515,4372215719.0
2007-03-02 18:00:00,99.525,99.65,99.445,99.65,3888009759.0
2007-03-02 18:15:00,99.64,99.665,99.475,99.48,6517566132.0
2007-03-02 18:30:00,99.47,99.485,99.385,99.395,2623634923.0
2007-03-02 18:45:00,99.395,99.465,99.31,99.37,4807243129.0
2007-03-02 19:00:00,99.373,99.435,99.322,99.325,6341961726.0
2007-03-02 19:15:00,99.35,99.405,99.14,99.198,6249018244.0
2007-03-02 19:30:00,99.2,99.202,99.008,99.125,4286710422.0
2007-03-02 19:45:00,99.115,99.295,99.115,99.245,3305838606.0
2007-03-02 20:00:00,99.25,99.265,99.16,99.185,2351827604.0
2007-03-02 20:15:00,99.185,99.215,99.145,99.165,2760994329.0
2007-03-02 20:30:00,99.17,99.251,99.065,99.235,2634638695.0
2007-03-02 20:45:00,99.24,99.255,99.12,99.155,2750712122.0
2007-03-02 21:00:00,99.15,99.193,99.13,99.18,2162174244.0
2007-03-02 21:15:00,99.185,99.207,99.115,99.16,4524973759.0
2007-03-02 21:30:00,99.19,99.19,99.095,99.12,6009784211.0
2007-03-02 21:45:00,99.125,99.21,99.07,99.205,4630588456.0
2007-03-02 22:00:00,99.203,99.206,99.115,99.155,3694881871.0
2007-03-02 22:15:00,99.153,99.26,99.135,99.18,1959063633.0
2007-03-02 22:30:00,99.19,99.256,99.165,99.24,1461026844.0
2007-03-02 22:45:00,99.245,99.29,99.185,99.245,1038609366.0
2007-03-02 23:00:00,99.245,99.25,99.16,99.25,945868793.0
2007-03-02 23:15:00,99.24,99.28,99.175,99.195,1082933945.0
2007-03-02 23:30:00,99.2,99.215,99.12,99.18,1435229352.0
2007-03-02 23:45:00,99.19,99.215,99.112,99.162,1493189448.0
2007-03-05 00:00:00,99.12,99.243,99.03,99.21,806417915.0
2007-03-05 00:15:00,99.215,99.23,98.92,99.145,1088977791.0
2007-03-05 00:30:00,98.75,99.205,98.62,99.163,1884703295.0
2007-03-05 00:45:00,98.7,99.18,98.46,99.122,1531300495.0
2007-03-05 01:00:00,99.125,99.135,98.95,98.985,1327620400.0
2007-03-05 01:15:00,98.985,99.035,98.73,98.745,2029030921.0
2007-03-05 01:30:00,98.75,98.8,98.513,98.693,1269834382.0
2007-03-05 01:45:00,98.69,98.75,98.443,98.59,1025007768.0
2007-03-05 02:00:00,98.58,98.58,98.03,98.17,1003769089.0
2007-03-05 02:15:00,98.173,98.405,98.122,98.35,1291902868.0
2007-03-05 02:30:00,98.37,98.44,98.115,98.175,2077442040.0
2007-03-05 02:45:00,98.185,98.27,98.04,98.265,1299914683.0
2007-03-05 03:00:00,98.257,98.28,98.115,98.15,1404785278.0
2007-03-05 03:15:00,98.133,98.265,98.042,98.26,1478156824.0
2007-03-05 03:30:00,98.26,98.335,98.165,98.335,1065963570.0
2007-03-05 03:45:00,98.345,98.345,98.21,98.255,1000658482.0
2007-03-05 04:00:00,98.262,98.355,98.209,98.335,1458270027.0
2007-03-05 04:15:00,98.325,98.53,98.29,98.53,1455045683.0
2007-03-05 04:30:00,98.525,98.561,98.39,98.455,1099659954.0
2007-03-05 04:45:00,98.45,98.495,98.405,98.415,955375505.0
2007-03-05 05:00:00,98.415,98.415,98.282,98.365,1033555629.0
2007-03-05 05:15:00,98.36,98.445,98.342,98.36,1426629610.0
2007-03-05 05:30:00,98.35,98.365,98.2,98.208,1902124446.0
2007-03-05 05:45:00,98.215,98.3,98.2,98.273,3669312663.0
2007-03-05 06:00:00,98.29,98.325,98.245,98.285,4598838656.0
2007-03-05 06:15:00,98.29,98.317,98.17,98.18,5358743196.0
2007-03-05 06:30:00,98.17,98.195,98.035,98.185,4684821514.0
2007-03-05 06:45:00,98.19,98.32,98.175,98.28,2222826784.0
2007-03-05 07:00:00,98.285,98.379,98.17,98.24,2693327856.0
2007-03-05 07:15:00,98.235,98.315,98.205,98.29,2633575353.0
2007-03-05 07:30:00,98.285,98.365,98.235,98.315,2643045440.0
2007-03-05 07:45:00,98.315,98.35,98.065,98.2,2386673459.0
2007-03-05 08:00:00,98.195,98.235,98.08,98.185,3283529043.0
2007-03-05 08:15:00,98.185,98.235,98.16,98.21,4301667550.0
2007-03-05 08:30:00,98.208,98.305,98.177,98.23,6275352587.0
2007-03-05 08:45:00,98.23,98.355,97.98,98.003,6369545141.0
2007-03-05 09:00:00,98.0,98.065,97.76,97.835,4822724261.0
2007-03-05 09:15:00,97.825,98.005,97.735,97.83,2603017465.0
2007-03-05 09:30:00,97.83,97.903,97.75,97.855,6694635691.0
2007-03-05 09:45:00,97.86,97.94,97.69,97.805,3874655292.0
2007-03-05 10:00:00,97.8,97.845,97.738,97.825,4303660275.0
2007-03-05 10:15:00,97.83,97.878,97.755,97.843,5359733287.0
2007-03-05 10:30:00,97.845,98.0,97.815,97.825,4948275080.0
2007-03-05 10:45:00,97.825,97.865,97.745,97.835,3872255272.0
2007-03-05 11:00:00,97.835,97.887,97.785,97.83,6784701773.0
2007-03-05 11:15:00,97.835,97.849,97.75,97.78,3286551598.0
2007-03-05 11:30:00,97.785,97.855,97.677,97.823,4131599743.0
2007-03-05 11:45:00,97.835,97.835,97.62,97.645,2427043440.0
2007-03-05 12:00:00,97.645,97.79,97.635,97.735,2320044667.0
2007-03-05 12:15:00,97.735,97.78,97.52,97.595,3650839552.0
2007-03-05 12:30:00,97.595,97.82,97.58,97.618,3311137015.0
2007-03-05 12:45:00,97.63,97.68,97.546,97.645,3256804845.0
2007-03-05 13:00:00,97.63,97.871,97.63,97.85,4269506103.0
2007-03-05 13:15:00,97.855,97.925,97.75,97.795,4650194372.0
2007-03-05 13:30:00,97.803,97.967,97.775,97.967,5776804678.0
2007-03-05 13:45:00,97.965,98.0,97.875,97.965,5145008973.0
2007-03-05 14:00:00,97.965,98.01,97.77,97.83,4804621407.0
2007-03-05 14:15:00,97.84,97.852,97.735,97.78,1981199713.0
2007-03-05 14:30:00,97.785,97.8,97.625,97.745,3582500629.0
2007-03-05 14:45:00,97.76,97.862,97.745,97.81,5021012638.0
2007-03-05 15:00:00,97.84,97.915,97.67,97.67,4785731086.0
2007-03-05 15:15:00,97.675,97.81,97.59,97.795,3781333184.0
2007-03-05 15:30:00,97.805,97.943,97.757,97.868,3531456335.0
2007-03-05 15:45:00,97.875,97.941,97.785,97.915,4770272236.0
2007-03-05 16:00:00,97.925,97.943,97.765,97.87,3047356409.0
2007-03-05 16:15:00,97.875,97.962,97.809,97.895,3069961640.0
2007-03-05 16:30:00,97.85,98.15,97.808,98.13,4155200021.0
2007-03-05 16:45:00,98.13,98.285,98.11,98.185,5042481796.0
2007-03-05 17:00:00,98.158,98.44,98.1,98.298,3628006495.0
2007-03-05 17:15:00,98.3,98.402,98.139,98.22,2675307471.0
2007-03-05 17:30:00,98.207,98.36,98.14,98.33,1858869509.0
2007-03-05 17:45:00,98.332,98.461,98.29,98.295,4116476805.0
2007-03-05 18:00:00,98.285,98.433,98.26,98.415,2773363130.0
2007-03-05 18:15:00,98.405,98.55,98.365,98.445,2141005850.0
2007-03-05 18:30:00,98.445,98.455,98.237,98.27,2708336644.0
2007-03-05 18:45:00,98.26,98.305,98.175,98.205,2131803133.0
2007-03-05 19:00:00,98.205,98.21,98.095,98.175,2649787979.0
2007-03-05 19:15:00,98.18,98.222,98.156,98.195,3437148172.0
2007-03-05 19:30:00,98.205,98.305,98.173,98.23,1689554336.0
2007-03-05 19:45:00,98.218,98.29,98.175,98.25,2321591321.0
2007-03-05 20:00:00,98.24,98.255,98.097,98.145,2899396746.0
2007-03-05 20:15:00,98.14,98.192,98.053,98.115,1656140470.0
2007-03-05 20:30:00,98.115,98.187,98.068,98.153,1584432843.0
2007-03-05 20:45:00,98.165,98.252,98.15,98.185,1473865023.0
2007-03-05 21:00:00,98.18,98.246,98.095,98.095,1110070834.0
2007-03-05 21:15:00,98.095,98.104,98.048,98.07,1289896399.0
2007-03-05 21:30:00,98.08,98.11,98.062,98.075,1513008948.0
2007-03-05 21:45:00,98.08,98.135,98.047,98.065,1213326144.0
2007-03-05 22:00:00,98.07,98.16,98.028,98.042,1282687409.0
2007-03-05 22:15:00,98.038,98.152,97.9,98.152,1233795424.0
2007-03-05 22:30:00,98.148,98.165,97.86,98.11,1151674918.0
2007-03-05 22:45:00,98.11,98.167,98.085,98.085,1203764218.0
2007-03-05 23:00:00,98.08,98.08,97.865,97.97,1423699870.0
2007-03-05 23:15:00,97.965,97.965,97.838,97.88,1267577159.0
2007-03-05 23:30:00,97.865,97.915,97.67,97.85,1237108889.0
2007-03-05 23:45:00,97.835,97.851,97.692,97.78,2020858055.0
2007-03-06 00:00:00,97.78,97.82,97.745,97.77,998446604.0
2007-03-06 00:15:00,97.773,97.8,97.642,97.7,1204935133.0
2007-03-06 00:30:00,97.7,97.718,97.555,97.575,2111080090.0
2007-03-06 00:45:00,97.575,97.61,97.48,97.495,1484011870.0
2007-03-06 01:00:00,97.492,97.63,97.454,97.6,1162437504.0
2007-03-06 01:15:00,97.593,97.855,97.585,97.85,1520375884.0
2007-03-06 01:30:00,97.845,97.89,97.683,97.755,1143310381.0
2007-03-06 01:45:00,97.75,97.905,97.723,97.87,1041991159.0
2007-03-06 02:00:00,97.855,98.173,97.853,97.96,1079722978.0
2007-03-06 02:15:00,97.965,98.045,97.945,98.015,1113150812.0
2007-03-06 02:30:00,98.02,98.175,97.972,98.083,1517265008.0
2007-03-06 02:45:00,98.08,98.3,98.06,98.182,1156767389.0
2007-03-06 03:00:00,98.195,98.445,98.18,98.395,1442089096.0
2007-03-06 03:15:00,98.405,98.448,98.235,98.32,2151221913.0
2007-03-06 03:30:00,98.32,98.44,98.3,98.433,1263763454.0
2007-03-06 03:45:00,98.43,98.43,98.308,98.33,992999600.0
2007-03-06 04:00:00,98.33,98.525,98.285,98.495,2031186050.0
2007-03-06 04:15:00,98.52,98.688,98.485,98.68,1321991799.0
2007-03-06 04:30:00,98.69,98.692,98.51,98.655,1266467966.0
2007-03-06 04:45:00,98.66,98.69,98.555,98.62,1396549967.0
2007-03-06 05:00:00,98.625,98.785,98.625,98.725,1217598722.0
2007-03-06 05:15:00,98.72,98.775,98.675,98.713,1301894550.0
2007-03-06 05:30:00,98.717,98.747,98.62,98.648,1286109844.0
2007-03-06 05:45:00,98.652,98.84,98.61,98.725,1277159253.0
2007-03-06 06:00:00,98.72,98.865,98.72,98.815,1176704335.0
2007-03-06 06:15:00,98.83,98.878,98.79,98.87,1443534336.0
2007-03-06 06:30:00,98.86,98.898,98.767,98.795,1276257940.0
2007-03-06 06:45:00,98.795,98.853,98.77,98.77,1123470787.0
2007-03-06 07:00:00,98.79,98.84,98.735,98.745,1491558752.0
2007-03-06 07:15:00,98.745,98.78,98.65,98.715,1557778040.0
2007-03-06 07:30:00,98.715,98.72,98.585,98.63,1647139569.0
2007-03-06 07:45:00,98.645,98.76,98.593,98.76,2875114300.0
2007-03-06 08:00:00,98.755,98.796,98.685,98.698,2300081748.0
2007-03-06 08:15:00,98.7,98.735,98.54,98.715,1720028496.0
2007-03-06 08:30:00,98.71,98.752,98.555,98.595,3396779970.0
2007-03-06 08:45:00,98.59,98.723,98.562,98.595,2728940030.0
2007-03-06 09:00:00,98.595,98.595,98.43,98.5,2162034894.0
2007-03-06 09:15:00,98.49,98.595,98.455,98.585,2613002205.0
2007-03-06 09:30:00,98.585,98.81,98.573,98.795,2113998709.0
2007-03-06 09:45:00,98.795,98.815,98.674,98.785,2756633141.0
2007-03-06 10:00:00,98.785,98.86,98.742,98.792,4178898593.0
2007-03-06 10:15:00,98.79,98.855,98.73,98.827,1926943197.0
2007-03-06 10:30:00,98.84,98.935,98.812,98.92,2747624114.0
2007-03-06 10:45:00,98.918,98.93,98.745,98.798,3673772897.0
2007-03-06 11:00:00,98.795,98.81,98.715,98.72,5163448423.0
2007-03-06 11:15:00,98.72,98.75,98.61,98.67,4191704423.0
2007-03-06 11:30:00,98.725,98.835,98.68,98.835,3137209517.0
2007-03-06 11:45:00,98.83,98.86,98.75,98.815,3331427119.0
2007-03-06 12:00:00,98.795,98.828,98.697,98.795,4750218985.0
2007-03-06 12:15:00,98.788,98.91,98.756,98.835,3559904643.0
2007-03-06 12:30:00,98.83,98.887,98.746,98.805,3661683173.0
2007-03-06 12:45:00,98.8,98.897,98.696,98.86,4760629648.0
2007-03-06 13:00:00,98.83,98.99,98.83,98.97,4929072299.0
2007-03-06 13:15:00,98.955,99.008,98.85,98.905,3628758618.0
2007-03-06 13:30:00,98.9,99.0,98.855,98.92,2072520170.0
2007-03-06 13:45:00,98.91,99.01,98.885,98.955,4831414725.0
2007-03-06 14:00:00,98.945,99.045,98.915,98.985,5117006477.0
2007-03-06 14:15:00,98.987,99.012,98.895,99.003,5853872172.0
2007-03-06 14:30:00,99.005,99.085,98.95,99.085,4534197035.0
2007-03-06 14:45:00,99.08,99.09,98.963,99.01,4160818576.0
2007-03-06 15:00:00,99.025,99.025,98.856,98.91,3280435391.0
2007-03-06 15:15:00,98.898,98.94,98.645,98.655,3405276404.0
2007-03-06 15:30:00,98.655,98.835,98.523,98.605,3700436478.0
2007-03-06 15:45:00,98.605,98.675,98.494,98.605,2316698349.0
2007-03-06 16:00:00,98.605,98.84,98.505,98.795,2455044630.0
2007-03-06 16:15:00,98.793,99.035,98.793,99.005,3996198001.0
2007-03-06 16:30:00,99.0,99.135,99.0,99.05,3188683931.0
2007-03-06 16:45:00,99.05,99.088,98.98,99.035,6592326105.0
2007-03-06 17:00:00,99.035,99.08,98.93,99.035,3838874041.0
2007-03-06 17:15:00,99.035,99.1,98.991,99.015,5016475290.0
2007-03-06 17:30:00,99.013,99.15,98.985,99.0,5413473675.0
2007-03-06 17:45:00,98.995,99.014,98.805,98.89,4402740979.0
2007-03-06 18:00:00,98.89,98.97,98.865,98.96,3828903068.0
2007-03-06 18:15:00,98.955,99.04,98.93,99.03,6606016771.0
2007-03-06 18:30:00,99.03,99.1,98.985,99.085,2577699636.0
2007-03-06 18:45:00,99.085,99.1,99.002,99.05,4902713723.0
2007-03-06 19:00:00,99.053,99.115,99.037,99.08,6248799306.0
2007-03-06 19:15:00,99.08,99.096,98.95,98.968,6168854829.0
2007-03-06 19:30:00,98.95,98.985,98.913,98.945,4340794958.0
2007-03-06 19:45:00,98.945,98.995,98.935,98.975,3238477170.0
2007-03-06 20:00:00,98.98,99.018,98.962,98.995,2251688366.0
2007-03-06 20:15:00,98.995,99.09,98.935,98.945,3009699789.0
2007-03-06 20:30:00,98.95,99.17,98.909,98.955,2669224378.0
2007-03-06 20:45:00,98.97,98.985,98.891,98.965,2774329999.0
2007-03-06 21:00:00,98.96,99.045,98.955,98.99,2176138211.0
2007-03-06 21:15:00,98.985,99.17,98.98,99.16,4507535736.0
2007-03-06 21:30:00,99.155,99.19,99.128,99.18,5121900672.0
2007-03-06 21:45:00,99.185,99.185,99.095,99.135,4608136236.0
2007-03-06 22:00:00,99.123,99.123,99.056,99.105,3670404647.0
2007-03-06 22:15:00,99.103,99.186,99.088,99.18,1867635155.0
2007-03-06 22:30:00,99.19,99.218,99.145,99.16,1428946882.0
2007-03-06 22:45:00,99.165,99.165,99.012,99.105,1121738728.0
2007-03-06 23:00:00,99.105,99.119,98.992,99.01,977067976.0
2007-03-06 23:15:00,99.015,99.06,98.975,98.995,1086681652.0
2007-03-06 23:30:00,99.23,99.23,98.975,98.975,1416677375.0
2007-03-06 23:45:00,98.985,99.06,98.985,99.032,1408572027.0
2007-03-07 00:00:00,99.025,99.27,99.025,99.185,1055729150.0
2007-03-07 00:15:00,99.19,99.255,99.135,99.195,1058803799.0
2007-03-07 00:30:00,99.2,99.245,99.12,99.168,1478435686.0
2007-03-07 00:45:00,99.175,99.31,99.16,99.232,1466026514.0
2007-03-07 01:00:00,99.245,99.312,99.197,99.275,1248906632.0
2007-03-07 01:15:00,99.275,99.386,99.25,99.345,2058723883.0
2007-03-07 01:30:00,99.34,99.429,99.303,99.313,1304220712.0
2007-03-07 01:45:00,99.31,99.335,99.235,99.3,993815987.0
2007-03-07 02:00:00,99.3,99.335,99.21,99.21,990058589.0
2007-03-07 02:15:00,99.213,99.268,99.165,99.19,1293039537.0
2007-03-07 02:30:00,99.195,99.285,99.165,99.275,2006375103.0
2007-03-07 02:45:00,99.275,99.29,99.165,99.165,1250158323.0
2007-03-07 03:00:00,99.162,99.185,99.097,99.15,1322413266.0
2007-03-07 03:15:00,99.143,99.158,98.81,98.83,1423306602.0
2007-03-07 03:30:00,98.82,99.045,98.755,98.915,1045709651.0
2007-03-07 03:45:00,98.88,98.956,98.873,98.9,1017668000.0
2007-03-07 04:00:00,98.907,98.944,98.798,98.88,1410570299.0
2007-03-07 04:15:00,98.87,99.06,98.852,98.99,1452606305.0
2007-03-07 04:30:00,98.985,99.035,98.92,99.005,1159768054.0
2007-03-07 04:45:00,99.0,99.05,98.86,98.915,789803223.0
2007-03-07 05:00:00,98.905,98.93,98.861,98.865,1153099693.0
2007-03-07 05:15:00,98.86,98.875,98.79,98.81,1444424402.0
2007-03-07 05:30:00,98.8,98.987,98.79,98.923,1928762536.0
2007-03-07 05:45:00,98.925,98.951,98.89,98.933,3625649342.0
2007-03-07 06:00:00,98.945,98.995,98.893,98.945,4632621454.0
2007-03-07 06:15:00,98.95,98.967,98.8,98.81,5779141122.0
2007-03-07 06:30:00,98.96,99.055,98.892,98.905,4519243232.0
2007-03-07 06:45:00,98.92,98.92,98.78,98.81,2161271792.0
2007-03-07 07:00:00,98.815,98.89,98.745,98.8,2771086015.0
2007-03-07 07:15:00,98.795,98.82,98.765,98.8,2947779818.0
2007-03-07 07:30:00,98.795,98.89,98.77,98.875,3024759065.0
2007-03-07 07:45:00,98.875,98.89,98.8,98.83,2213490392.0
2007-03-07 08:00:00,98.825,98.915,98.813,98.885,3251550262.0
2007-03-07 08:15:00,98.885,98.94,98.848,98.86,4695414137.0
2007-03-07 08:30:00,98.858,98.929,98.842,98.89,6135351968.0
2007-03-07 08:45:00,98.89,99.02,98.86,98.873,6226025975.0
2007-03-07 09:00:00,98.87,98.943,98.813,98.845,5205629412.0
2007-03-07 09:15:00,98.845,98.945,98.825,98.92,2572360023.0
2007-03-07 09:30:00,98.92,99.015,98.9,98.955,6449160294.0
2007-03-07 09:45:00,98.96,99.08,98.95,99.07,3776348796.0
2007-03-07 10:00:00,99.07,99.083,98.995,99.035,4346819447.0
2007-03-07 10:15:00,99.04,99.148,99.02,99.113,5573674108.0
2007-03-07 10:30:00,99.115,99.143,99.058,99.085,4976121252.0
2007-03-07 10:45:00,99.085,99.085,98.97,99.025,4107983252.0
2007-03-07 11:00:00,99.025,99.108,98.989,99.01,6585104118.0
2007-03-07 11:15:00,99.01,99.08,98.975,99.08,3086880292.0
2007-03-07 11:30:00,99.085,99.085,98.923,98.943,4000635134.0
2007-03-07 11:45:00,98.945,99.062,98.923,99.045,2513006785.0
2007-03-07 12:00:00,99.045,99.05,98.955,98.985,2360086505.0
2007-03-07 12:15:00,99.005,99.021,98.907,98.975,3702300302.0
2007-03-07 12:30:00,98.975,99.01,98.915,98.988,3324259956.0
2007-03-07 12:45:00,99.0,99.03,98.936,98.975,3367944273.0
2007-03-07 13:00:00,98.965,99.039,98.963,99.02,4204971987.0
2007-03-07 13:15:00,99.025,99.04,98.95,98.995,4931209523.0
2007-03-07 13:30:00,98.993,99.07,98.925,99.057,5951053463.0
2007-03-07 13:45:00,99.055,99.071,98.93,98.995,5707296719.0
2007-03-07 14:00:00,98.995,99.045,98.947,99.01,4823520314.0
2007-03-07 14:15:00,99.02,99.05,99.007,99.05,2057088490.0
2007-03-07 14:30:00,99.055,99.055,98.945,98.945,3639830712.0
2007-03-07 14:45:00,98.96,98.98,98.805,98.83,5102054110.0
2007-03-07 15:00:00,98.86,98.938,98.809,98.82,4865259953.0
2007-03-07 15:15:00,98.845,98.91,98.774,98.875,3738764820.0
2007-03-07 15:30:00,98.88,98.903,98.816,98.848,3571619596.0
2007-03-07 15:45:00,98.865,98.915,98.786,98.865,4809521650.0
2007-03-07 16:00:00,98.865,98.885,98.71,98.77,3197541869.0
2007-03-07 16:15:00,98.785,98.835,98.715,98.805,3115742057.0
2007-03-07 16:30:00,98.76,98.82,98.719,98.78,4208073363.0
2007-03-07 16:45:00,98.78,98.795,98.576,98.665,5123433982.0
2007-03-07 17:00:00,98.658,98.77,98.616,98.758,3673290621.0
2007-03-07 17:15:00,98.76,98.89,98.715,98.89,2787229815.0
2007-03-07 17:30:00,98.887,98.96,98.848,98.92,1863228917.0
2007-03-07 17:45:00,98.922,99.025,98.903,98.92,4311159556.0
2007-03-07 18:00:00,98.915,98.957,98.705,98.805,2744675164.0
2007-03-07 18:15:00,98.805,98.83,98.692,98.775,2090804923.0
2007-03-07 18:30:00,98.775,98.805,98.652,98.72,2625432083.0
2007-03-07 18:45:00,98.72,98.766,98.61,98.745,2194178559.0
2007-03-07 19:00:00,98.745,98.775,98.563,98.695,2762488261.0
2007-03-07 19:15:00,98.69,98.69,98.537,98.615,3290754998.0
2007-03-07 19:30:00,98.605,98.64,98.525,98.62,1665664486.0
2007-03-07 19:45:00,98.618,98.71,98.575,98.68,2314194012.0
2007-03-07 20:00:00,98.69,98.718,98.638,98.703,2864513807.0
2007-03-07 20:15:00,98.7,98.715,98.65,98.665,1663770523.0
2007-03-07 20:30:00,98.665,98.739,98.633,98.725,1530381839.0
2007-03-07 20:45:00,98.715,98.78,98.64,98.735,1513988014.0
2007-03-07 21:00:00,98.73,98.775,98.595,98.645,1137238789.0
2007-03-07 21:15:00,98.645,98.695,98.585,98.65,1256095163.0
2007-03-07 21:30:00,98.66,98.735,98.64,98.715,1427042756.0
2007-03-07 21:45:00,98.7,98.787,98.675,98.745,1159493739.0
2007-03-07 22:00:00,98.74,98.768,98.652,98.722,1334810662.0
2007-03-07 22:15:00,98.718,98.74,98.5,98.732,1347585723.0
2007-03-07 22:30:00,98.698,98.73,98.662,98.67,1304268693.0
2007-03-07 22:45:00,98.68,98.68,98.405,98.405,1187910680.0
2007-03-07 23:00:00,98.41,98.465,98.38,98.46,1395135179.0
2007-03-07 23:15:00,98.455,98.525,98.397,98.49,1266378973.0
2007-03-07 23:30:00,98.485,98.54,98.435,98.53,1273262547.0
2007-03-07 23:45:00,98.515,98.53,98.41,98.41,1996310725.0
2007-03-08 00:00:00,98.4,98.496,98.365,98.49,967508906.0
2007-03-08 00:15:00,98.493,98.499,98.15,98.435,1256014579.0
2007-03-08 00:30:00,98.44,98.479,98.235,98.305,2030098016.0
2007-03-08 00:45:00,98.305,98.325,98.195,98.305,1424179844.0
2007-03-08 01:00:00,98.302,98.35,98.22,98.22,1070658781.0
2007-03-08 01:15:00,98.213,98.216,98.115,98.17,1593170005.0
2007-03-08 01:30:00,98.165,98.19,98.015,98.085,1071776540.0
2007-03-08 01:45:00,98.09,98.205,98.09,98.195,1086244803.0
2007-03-08 02:00:00,98.195,98.232,98.09,98.21,1070377559.0
2007-03-08 02:15:00,98.21,98.305,98.182,98.285,1039847240.0
2007-03-08 02:30:00,98.29,98.295,98.21,98.273,1553623358.0
2007-03-08 02:45:00,98.28,98.32,98.228,98.282,1104316892.0
2007-03-08 03:00:00,98.285,98.365,98.253,98.325,1403518357.0
2007-03-08 03:15:00,98.325,98.344,98.285,98.33,2081150500.0
2007-03-08 03:30:00,98.33,98.41,98.278,98.353,1208567218.0
2007-03-08 03:45:00,98.35,98.35,98.265,98.31,966765409.0
2007-03-08 04:00:00,98.31,98.385,98.287,98.365,2026460463.0
2007-03-08 04:15:00,98.38,98.415,98.348,98.385,1240265391.0
2007-03-08 04:30:00,98.4,98.67,98.362,98.415,1213164600.0
2007-03-08 04:45:00,98.42,98.572,98.387,98.54,1379658512.0
2007-03-08 05:00:00,98.545,98.771,98.52,98.73,1129564632.0
2007-03-08 05:15:00,98.71,98.725,98.607,98.628,1237419494.0
2007-03-08 05:30:00,98.632,98.726,98.615,98.688,1353671978.0
2007-03-08 05:45:00,98.692,99.0,98.676,98.84,1391765977.0
2007-03-08 06:00:00,98.835,98.93,98.77,98.77,1112591497.0
2007-03-08 06:15:00,98.785,98.88,98.755,98.79,1432883785.0
2007-03-08 06:30:00,98.77,98.922,98.77,98.905,1233760127.0
2007-03-08 06:45:00,98.915,98.923,98.806,98.84,1125683786.0
2007-03-08 07:00:00,98.845,99.12,98.83,99.075,1465158498.0
2007-03-08 07:15:00,99.075,99.12,98.988,99.045,1551668886.0
2007-03-08 07:30:00,99.045,99.145,99.0,99.11,1734744014.0
2007-03-08 07:45:00,99.113,99.21,99.059,99.12,2814292607.0
2007-03-08 08:00:00,99.105,99.13,98.989,99.028,2356210080.0
2007-03-08 08:15:00,99.03,99.12,99.025,99.115,1666781814.0
2007-03-08 08:30:00,99.115,99.12,99.018,99.06,3251285445.0
2007-03-08 08:45:00,99.055,99.095,99.008,99.065,2737831427.0
2007-03-08 09:00:00,99.065,99.075,98.95,99.02,2118449553.0
2007-03-08 09:15:00,99.02,99.02,98.895,98.945,2645086000.0
2007-03-08 09:30:00,98.955,99.04,98.893,99.025,2084325532.0
2007-03-08 09:45:00,99.015,99.025,98.955,99.005,2763779461.0
2007-03-08 10:00:00,99.005,99.03,98.962,99.012,4299246077.0
2007-03-08 10:15:00,99.01,99.16,99.01,99.047,1817194495.0
2007-03-08 10:30:00,99.06,99.12,98.982,99.085,2796556037.0
2007-03-08 10:45:00,99.083,99.105,98.957,99.018,3755130324.0
2007-03-08 11:00:00,99.02,99.065,98.957,99.04,5263060797.0
2007-03-08 11:15:00,99.04,99.05,98.937,98.97,4141775076.0
2007-03-08 11:30:00,99.015,99.287,99.01,99.265,3193871106.0
2007-03-08 11:45:00,99.26,99.26,99.027,99.085,3295901555.0
2007-03-08 12:00:00,99.085,99.144,98.957,99.005,4682468955.0
2007-03-08 12:15:00,98.998,99.03,98.908,98.99,3642856084.0
2007-03-08 12:30:00,98.985,99.04,98.927,98.955,3657230399.0
2007-03-08 12:45:00,98.95,99.13,98.91,99.08,4882907314.0
2007-03-08 13:00:00,99.05,99.395,99.05,99.31,5093289491.0
2007-03-08 13:15:00,99.295,99.34,99.202,99.305,3601977219.0
2007-03-08 13:30:00,99.3,99.318,99.213,99.3,2018036832.0
2007-03-08 13:45:00,99.29,99.38,99.227,99.355,4881715957.0
2007-03-08 14:00:00,99.385,99.412,99.3,99.365,5378174635.0
2007-03-08 14:15:00,99.365,99.415,99.325,99.393,5837304718.0
2007-03-08 14:30:00,99.405,99.406,99.302,99.345,4435191243.0
2007-03-08 14:45:00,99.34,99.455,99.24,99.425,4330641809.0
2007-03-08 15:00:00,99.435,99.485,99.349,99.42,3551774857.0
2007-03-08 15:15:00,99.408,99.433,99.303,99.305,3221328606.0
2007-03-08 15:30:00,99.305,99.453,99.3,99.345,3679887217.0
2007-03-08 15:45:00,99.335,99.445,99.305,99.445,2418370647.0
2007-03-08 16:00:00,99.455,99.465,99.28,99.335,2497730824.0
2007-03-08 16:15:00,99.333,99.395,99.24,99.355,3968060493.0
2007-03-08 16:30:00,99.35,99.403,99.277,99.39,3205673684.0
2007-03-08 16:45:00,99.39,99.41,99.285,99.295,6535646044.0
2007-03-08 17:00:00,99.295,99.37,99.24,99.355,4016164402.0
2007-03-08 17:15:00,99.355,99.415,99.3,99.405,5160079908.0
2007-03-08 17:30:00,99.393,99.435,99.347,99.38,5537862477.0
2007-03-08 17:45:00,99.375,99.435,99.3,99.38,4365191064.0
2007-03-08 18:00:00,99.38,99.53,99.32,99.46,3743006631.0
2007-03-08 18:15:00,99.455,99.485,99.362,99.39,6453285628.0
2007-03-08 18:30:00,99.39,99.445,99.355,99.445,2606925295.0
2007-03-08 18:45:00,99.435,99.483,99.39,99.41,5147026624.0
2007-03-08 19:00:00,99.413,99.436,99.352,99.42,6153938164.0
2007-03-08 19:15:00,99.42,99.447,99.37,99.388,6065784907.0
2007-03-08 19:30:00,99.39,99.39,99.227,99.265,4573909944.0
2007-03-08 19:45:00,99.255,99.281,99.195,99.265,3319785476.0
2007-03-08 20:00:00,99.27,99.33,99.255,99.28,2270337110.0
2007-03-08 20:15:00,99.28,99.315,99.24,99.285,3299156057.0
2007-03-08 20:30:00,99.29,99.395,99.27,99.365,2947892150.0
2007-03-08 20:45:00,99.37,99.398,99.345,99.385,2766155708.0
2007-03-08 21:00:00,99.38,99.38,99.27,99.27,2126889877.0
2007-03-08 21:15:00,99.285,99.285,99.21,99.24,4588968640.0
2007-03-08 21:30:00,99.23,99.235,99.117,99.16,5169291773.0
2007-03-08 21:45:00,99.155,99.225,99.1,99.195,4637345639.0
2007-03-08 22:00:00,99.183,99.21,99.107,99.155,3541889216.0
2007-03-08 22:15:00,99.153,99.153,99.025,99.09,1921377917.0
2007-03-08 22:30:00,99.1,99.265,99.1,99.24,1448438832.0
2007-03-08 22:45:00,99.245,99.25,99.14,99.145,1138011018.0
2007-03-08 23:00:00,99.145,99.28,99.145,99.22,803700225.0
2007-03-08 23:15:00,99.225,99.255,99.149,99.185,1179104250.0
2007-03-08 23:30:00,99.19,99.3,99.141,99.205,1637855711.0
2007-03-08 23:45:00,99.21,99.275,99.159,99.242,1353894581.0
2007-03-09 00:00:00,99.235,99.29,99.18,99.24,1019253976.0
2007-03-09 00:15:00,99.245,99.315,99.2,99.25,1032221076.0
2007-03-09 00:30:00,99.27,99.33,99.177,99.323,1432111851.0
2007-03-09 00:45:00,99.33,99.365,99.21,99.312,1296391242.0
2007-03-09 01:00:00,99.315,99.37,99.257,99.325,1202989474.0
2007-03-09 01:15:00,99.325,99.36,99.25,99.315,1872594280.0
2007-03-09 01:30:00,99.315,99.335,99.25,99.258,1253781811.0
2007-03-09 01:45:00,99.255,99.306,99.193,99.28,977468280.0
2007-03-09 02:00:00,99.277,99.36,99.273,99.315,1377124946.0
2007-03-09 02:15:00,99.31,99.365,99.285,99.36,1552811049.0
2007-03-09 02:30:00,99.355,99.37,99.304,99.36,1169846461.0
2007-03-09 02:45:00,99.355,99.521,99.324,99.485,832707663.0
2007-03-09 03:00:00,99.485,99.555,99.42,99.505,1120424980.0
2007-03-09 03:15:00,99.5,99.515,99.435,99.48,1436769312.0
2007-03-09 03:30:00,99.47,99.47,99.355,99.413,1965977170.0
2007-03-09 03:45:00,99.415,99.45,99.39,99.423,3501203620.0
2007-03-09 04:00:00,99.435,99.468,99.31,99.44,5179370075.0
2007-03-09 04:15:00,99.445,99.453,99.4,99.427,5363852388.0
2007-03-09 04:30:00,99.43,99.442,99.31,99.395,4807800780.0
2007-03-09 04:45:00,99.4,99.415,99.275,99.285,2037333456.0
2007-03-09 05:00:00,99.29,99.315,99.265,99.31,2767375138.0
2007-03-09 05:15:00,99.305,99.41,99.265,99.41,2900214095.0
2007-03-09 05:30:00,99.295,99.38,99.255,99.375,3241894098.0
2007-03-09 05:45:00,99.375,99.505,99.368,99.445,2236136899.0
2007-03-09 06:00:00,99.435,99.455,99.394,99.405,3274050871.0
2007-03-09 06:15:00,99.41,99.421,99.358,99.405,4555064664.0
2007-03-09 06:30:00,99.4,99.438,99.385,99.4,6081318933.0
2007-03-09 06:45:00,99.4,99.423,99.358,99.393,6083892338.0
2007-03-09 07:00:00,99.39,99.439,99.368,99.42,5249333059.0
2007-03-09 07:15:00,99.42,99.459,99.4,99.405,2681488278.0
2007-03-09 07:30:00,99.43,99.482,99.398,99.43,6579549798.0
2007-03-09 07:45:00,99.44,99.485,99.415,99.485,3782245437.0
2007-03-09 08:00:00,99.485,99.525,99.453,99.475,4426463777.0
2007-03-09 08:15:00,99.48,99.48,99.366,99.378,5542774347.0
2007-03-09 08:30:00,99.38,99.48,99.36,99.48,5242229703.0
2007-03-09 08:45:00,99.48,99.5,99.44,99.49,3944973579.0
2007-03-09 09:00:00,99.49,99.495,99.398,99.455,6523231972.0
2007-03-09 09:15:00,99.455,99.49,99.395,99.41,3184246819.0
2007-03-09 09:30:00,99.43,99.465,99.375,99.423,3971789897.0
2007-03-09 09:45:00,99.435,99.455,99.36,99.415,2514745535.0
2007-03-09 10:00:00,99.415,99.478,99.368,99.425,2381774015.0
2007-03-09 10:15:00,99.425,99.46,99.365,99.455,3733696796.0
2007-03-09 10:30:00,99.455,99.685,99.45,99.618,3225791038.0
2007-03-09 10:45:00,99.64,99.72,99.59,99.635,3621534964.0
2007-03-09 11:00:00,99.625,99.648,99.518,99.58,4340694562.0
2007-03-09 11:15:00,99.585,99.69,99.545,99.675,4500110889.0
2007-03-09 11:30:00,99.673,99.705,99.578,99.645,5847702678.0
2007-03-09 11:45:00,99.645,99.73,99.625,99.695,5338237849.0
2007-03-09 12:00:00,99.695,99.758,99.69,99.72,4896526539.0
2007-03-09 12:15:00,99.73,99.74,99.63,99.7,2204257468.0
2007-03-09 12:30:00,99.68,99.76,99.675,99.675,3636060399.0
2007-03-09 12:45:00,99.69,99.725,99.54,99.63,5495219607.0
2007-03-09 13:00:00,99.66,99.7,99.586,99.68,4899277520.0
2007-03-09 13:15:00,99.685,99.707,99.553,99.705,3677397535.0
2007-03-09 13:30:00,99.71,99.73,99.6,99.648,3690084788.0
2007-03-09 13:45:00,99.655,99.67,99.465,99.555,4563712329.0
2007-03-09 14:00:00,99.535,99.768,99.535,99.72,3255870655.0
2007-03-09 14:15:00,99.725,99.835,99.678,99.765,3263732650.0
2007-03-09 14:30:00,99.72,99.81,99.704,99.78,4336127459.0
2007-03-09 14:45:00,99.78,99.835,99.738,99.8,5150542161.0
2007-03-09 15:00:00,99.798,99.844,99.719,99.768,3704459741.0
2007-03-09 15:15:00,99.76,99.76,99.595,99.71,2857846640.0
2007-03-09 15:30:00,99.697,100.633,99.697,100.52,1764194747.0
2007-03-09 15:45:00,100.522,100.752,100.485,100.605,4272399382.0
2007-03-09 16:00:00,100.605,100.71,100.515,100.565,2778980722.0
2007-03-09 16:15:00,100.565,100.575,100.44,100.465,2111964695.0
2007-03-09 16:30:00,100.475,100.638,100.455,100.48,2659870666.0
2007-03-09 16:45:00,100.48,100.595,100.412,100.485,2097258790.0
2007-03-09 17:00:00,100.505,100.52,100.292,100.395,2861640874.0
2007-03-09 17:15:00,100.4,100.47,100.275,100.465,3329547070.0
2007-03-09 17:30:00,100.465,100.525,100.425,100.51,1653020226.0
2007-03-09 17:45:00,100.498,100.635,100.424,100.625,2410706623.0
2007-03-09 18:00:00,100.63,100.84,100.549,100.833,2856494787.0
2007-03-09 18:15:00,100.835,100.875,100.75,100.775,1781698090.0
2007-03-09 18:30:00,100.775,100.842,100.752,100.795,1659507264.0
2007-03-09 18:45:00,100.795,100.875,100.75,100.855,1489185318.0
2007-03-09 19:00:00,100.85,100.955,100.822,100.915,1147636700.0
2007-03-09 19:15:00,100.915,101.085,100.882,100.98,1192185861.0
2007-03-09 19:30:00,100.99,101.051,100.935,100.955,1439785710.0
2007-03-09 19:45:00,100.94,101.015,100.915,100.975,1102262200.0
2007-03-09 20:00:00,100.98,101.015,100.947,100.972,1393912771.0
2007-03-09 20:15:00,100.968,101.011,100.917,100.982,1351312226.0
2007-03-09 20:30:00,100.978,101.013,100.905,101.0,1227330943.0
2007-03-09 20:45:00,101.01,101.032,100.91,100.925,1084982859.0
2007-03-09 21:00:00,100.92,100.92,100.82,100.83,1367606749.0
2007-03-09 21:15:00,100.825,100.845,100.738,100.79,1268663473.0
2007-03-09 21:30:00,100.785,100.795,100.67,100.695,1267667710.0
2007-03-09 21:45:00,100.68,100.765,100.67,100.76,2028092713.0
2007-03-09 22:00:00,100.75,100.79,100.695,100.73,976445278.0
2007-03-09 22:15:00,100.733,100.79,100.71,100.76,1210247593.0
2007-03-09 22:30:00,100.76,100.87,100.755,100.845,2144231832.0
2007-03-09 22:45:00,100.845,100.887,100.823,100.825,1346440538.0
2007-03-09 23:00:00,100.822,100.88,100.798,100.84,1248922080.0
2007-03-09 23:15:00,100.843,100.879,100.808,100.86,1439972770.0
2007-03-09 23:30:00,100.855,100.909,100.833,100.86,1054957130.0
2007-03-09 23:45:00,100.855,100.9,100.818,100.885,983869288.0
2007-03-12 00:00:00,100.94,100.99,100.93,100.98,1219990520.0
2007-03-12 00:15:00,100.97,100.98,100.897,100.92,1065061692.0
2007-03-12 00:30:00,100.91,100.95,100.878,100.95,2285881815.0
2007-03-12 00:45:00,100.93,100.98,100.899,100.953,4220396345.0
2007-03-12 01:00:00,100.955,100.994,100.913,100.965,4210149932.0
2007-03-12 01:15:00,100.96,100.98,100.81,100.932,6619022662.0
2007-03-12 01:30:00,100.935,100.948,100.71,100.945,5297560078.0
2007-03-12 01:45:00,100.95,100.975,100.8,100.8,3282337924.0
2007-03-12 02:00:00,100.8,100.918,100.64,100.87,3245704873.0
2007-03-12 02:15:00,100.865,100.89,100.65,100.695,5414162042.0
2007-03-12 02:30:00,100.692,100.745,100.62,100.68,6583558471.0
2007-03-12 02:45:00,100.685,100.74,100.628,100.695,4280300018.0
2007-03-12 03:00:00,100.683,100.77,100.67,100.76,4362254174.0
2007-03-12 03:15:00,100.763,100.85,100.745,100.8,2025536427.0
2007-03-12 03:30:00,100.81,100.898,100.787,100.84,1526517377.0
2007-03-12 03:45:00,100.845,100.93,100.78,100.805,1011579236.0
2007-03-12 04:00:00,100.795,100.87,100.76,100.78,1037692495.0
2007-03-12 04:15:00,100.785,100.95,100.725,100.745,1140057560.0
2007-03-12 04:30:00,100.75,100.845,100.685,100.833,1571322243.0
2007-03-12 04:45:00,100.84,100.975,100.813,100.952,1355000327.0
2007-03-12 05:00:00,100.955,100.975,100.85,100.935,1235880684.0
2007-03-12 05:15:00,100.935,100.965,100.84,100.87,2188228921.0
2007-03-12 05:30:00,100.92,100.936,100.87,100.87,1214923841.0
2007-03-12 05:45:00,100.9,100.903,100.865,100.89,955231502.0
2007-03-12 06:00:00,100.89,100.9,100.828,100.835,2006458168.0
2007-03-12 06:15:00,100.85,100.87,100.812,100.865,1245068134.0
2007-03-12 06:30:00,100.87,100.905,100.85,100.885,1279542746.0
2007-03-12 06:45:00,100.88,100.91,100.812,100.9,1427600153.0
2007-03-12 07:00:00,100.905,100.92,100.81,100.875,1136374525.0
2007-03-12 07:15:00,100.87,100.9,100.808,100.808,1271007323.0
2007-03-12 07:30:00,100.812,100.89,100.805,100.838,1331277125.0
2007-03-12 07:45:00,100.842,100.94,100.78,100.8,1299157874.0
2007-03-12 08:00:00,100.795,100.871,100.775,100.85,1131143232.0
2007-03-12 08:15:00,100.865,100.885,100.833,100.87,1420873205.0
2007-03-12 08:30:00,100.86,100.905,100.795,100.895,1225402701.0
2007-03-12 08:45:00,100.895,100.995,100.895,100.98,1173516583.0
2007-03-12 09:00:00,100.985,101.075,100.972,101.065,1488628577.0
2007-03-12 09:15:00,101.065,101.092,100.972,101.075,1636312134.0
2007-03-12 09:30:00,101.075,101.089,100.985,101.02,1768385858.0
2007-03-12 09:45:00,101.023,101.023,100.937,101.0,2791250749.0
2007-03-12 10:00:00,100.995,101.058,100.83,100.978,2496684847.0
2007-03-12 10:15:00,100.99,101.02,100.86,100.925,1690265840.0
2007-03-12 10:30:00,100.92,101.01,100.877,100.96,3169426671.0
2007-03-12 10:45:00,100.965,100.965,100.794,100.845,2845095357.0
2007-03-12 11:00:00,100.845,100.89,100.735,100.8,2088277251.0
2007-03-12 11:15:00,100.8,100.865,100.709,100.855,2633176323.0
2007-03-12 11:30:00,100.845,100.893,100.77,100.875,2097764218.0
2007-03-12 11:45:00,100.875,100.905,100.81,100.885,2840578406.0
2007-03-12 12:00:00,100.885,100.94,100.815,100.862,4212452495.0
2007-03-12 12:15:00,100.855,100.92,100.81,100.812,1780070172.0
2007-03-12 12:30:00,100.84,100.935,100.779,100.92,2835085866.0
2007-03-12 12:45:00,100.908,100.908,100.802,100.858,3552832356.0
2007-03-12 13:00:00,100.86,100.91,100.76,100.9,5240861433.0
2007-03-12 13:15:00,100.9,100.96,100.848,100.85,4323314234.0
2007-03-12 13:30:00,100.895,100.91,100.635,100.765,3196552960.0
2007-03-12 13:45:00,100.76,100.783,100.648,100.705,3292106826.0
2007-03-12 14:00:00,100.705,100.715,100.506,100.565,4512171599.0
2007-03-12 14:15:00,100.548,100.565,100.23,100.24,3673465384.0
2007-03-12 14:30:00,100.24,100.436,100.145,100.395,3680886756.0
2007-03-12 14:45:00,100.395,100.397,100.204,100.23,5246658244.0
2007-03-12 15:00:00,100.2,100.425,100.183,100.34,5244348717.0
2007-03-12 15:15:00,100.33,100.433,100.215,100.245,3625172452.0
2007-03-12 15:30:00,100.24,100.328,100.22,100.27,2214151793.0
2007-03-12 15:45:00,100.26,100.325,100.17,100.325,4780486978.0
2007-03-12 16:00:00,100.325,100.455,100.325,100.415,5469340533.0
2007-03-12 16:15:00,100.425,100.615,100.42,100.533,5778840453.0
2007-03-12 16:30:00,100.535,100.62,100.464,100.525,4453197082.0
2007-03-12 16:45:00,100.52,100.58,100.455,100.515,4456208526.0
2007-03-12 17:00:00,100.525,100.54,100.385,100.44,3635396951.0
2007-03-12 17:15:00,100.428,100.5,100.37,100.415,3186670284.0
2007-03-12 17:30:00,100.415,100.458,100.34,100.435,3717337975.0
2007-03-12 17:45:00,100.435,100.53,100.418,100.505,2450273947.0
2007-03-12 18:00:00,100.505,100.69,100.43,100.595,2544133502.0
2007-03-12 18:15:00,100.583,100.67,100.49,100.555,4056405652.0
2007-03-12 18:30:00,100.545,100.605,100.515,100.59,3152477734.0
2007-03-12 18:45:00,100.59,100.675,100.573,100.595,6625431324.0
2007-03-12 19:00:00,100.605,100.67,100.588,100.655,3968901093.0
2007-03-12 19:15:00,100.655,100.655,100.553,100.595,5311750317.0
2007-03-12 19:30:00,100.583,100.629,100.575,100.61,5594822087.0
2007-03-12 19:45:00,100.605,100.625,100.47,100.51,4350209149.0
2007-03-12 20:00:00,100.51,100.51,100.395,100.45,3780964824.0
2007-03-12 20:15:00,100.445,100.606,100.445,100.57,6686346840.0
2007-03-12 20:30:00,100.575,100.58,100.485,100.485,2696458607.0
2007-03-12 20:45:00,100.485,100.503,100.35,100.46,5164899123.0
2007-03-12 21:00:00,100.463,100.534,100.457,100.52,6608057004.0
2007-03-12 21:15:00,100.51,100.547,100.48,100.51,6242430948.0
2007-03-12 21:30:00,100.515,100.555,100.498,100.515,4447095754.0
2007-03-12 21:45:00,100.515,100.568,100.477,100.505,3256329180.0
2007-03-12 22:00:00,100.51,100.529,100.39,100.505,2181652998.0
2007-03-12 22:15:00,100.505,100.53,100.41,100.45,3131749335.0
2007-03-12 22:30:00,100.445,100.49,100.426,100.485,3069869859.0
2007-03-12 22:45:00,100.49,100.49,100.3,100.435,2644626269.0
2007-03-12 23:00:00,100.43,100.43,100.34,100.395,4426023732.0
2007-03-12 23:15:00,100.39,100.44,100.3,100.32,4852518822.0
2007-03-12 23:30:00,100.312,100.33,100.255,100.27,5987519804.0
2007-03-12 23:45:00,100.275,100.36,100.27,100.36,4720156789.0
2007-03-13 00:00:00,100.348,100.383,100.327,100.355,3303752918.0
2007-03-13 00:15:00,100.348,100.355,100.18,100.245,1859718199.0
2007-03-13 00:30:00,100.255,100.365,100.2,100.33,1425755335.0
2007-03-13 00:45:00,100.335,100.359,100.2,100.275,1080472423.0
2007-03-13 01:00:00,100.275,100.33,100.275,100.315,751984697.0
2007-03-13 01:15:00,100.32,100.455,100.28,100.44,986683697.0
2007-03-13 01:30:00,100.445,100.46,100.38,100.39,1551292909.0
2007-03-13 01:45:00,100.395,100.42,100.3,100.372,1368896714.0
2007-03-13 02:00:00,100.382,100.493,100.363,100.45,1356877720.0
2007-03-13 02:15:00,100.445,100.48,100.406,100.455,1440767264.0
2007-03-13 02:30:00,100.45,100.525,100.433,100.485,1086158827.0
2007-03-13 02:45:00,100.48,100.508,100.375,100.405,927601335.0
2007-03-13 03:00:00,100.395,100.445,100.275,100.42,1214243161.0
2007-03-13 03:15:00,100.415,100.42,100.34,100.42,1398647686.0
2007-03-13 03:30:00,100.41,100.435,100.36,100.368,2065364439.0
2007-03-13 03:45:00,100.365,100.418,100.357,100.388,3468886153.0
2007-03-13 04:00:00,100.425,100.462,100.382,100.445,4504279732.0
2007-03-13 04:15:00,100.445,100.47,100.37,100.397,6307247220.0
2007-03-13 04:30:00,100.405,100.43,100.35,100.375,5066411138.0
2007-03-13 04:45:00,100.38,100.43,100.378,100.41,3400957495.0
2007-03-13 05:00:00,100.415,100.415,100.32,100.34,2630330185.0
2007-03-13 05:15:00,100.325,100.34,100.291,100.325,3021883790.0
2007-03-13 05:30:00,100.325,100.338,100.29,100.325,3187166872.0
2007-03-13 05:45:00,100.325,100.325,100.195,100.245,2259782435.0
2007-03-13 06:00:00,100.24,100.31,100.195,100.265,3195150937.0
2007-03-13 06:15:00,100.265,100.295,100.222,100.275,4455465083.0
2007-03-13 06:30:00,100.275,100.282,100.232,100.255,6385832932.0
2007-03-13 06:45:00,100.255,100.355,100.244,100.323,6345669481.0
2007-03-13 07:00:00,100.32,100.354,100.311,100.325,5179879252.0
2007-03-13 07:15:00,100.325,100.402,100.32,100.39,2718665921.0
2007-03-13 07:30:00,100.39,100.418,100.225,100.265,6928398577.0
2007-03-13 07:45:00,100.27,100.29,100.19,100.29,4322641601.0
2007-03-13 08:00:00,100.28,100.326,100.228,100.29,4352404009.0
2007-03-13 08:15:00,100.295,100.33,100.18,100.233,5536192759.0
2007-03-13 08:30:00,100.255,100.295,100.175,100.285,5208398677.0
2007-03-13 08:45:00,100.285,100.295,100.205,100.275,3948676236.0
2007-03-13 09:00:00,100.275,100.289,100.17,100.26,6490052673.0
2007-03-13 09:15:00,100.26,100.28,100.209,100.24,3185157986.0
2007-03-13 09:30:00,100.25,100.31,100.215,100.228,4147048939.0
2007-03-13 09:45:00,100.225,100.312,100.185,100.225,2606604912.0
2007-03-13 10:00:00,100.225,100.285,100.16,100.215,2510822383.0
2007-03-13 10:15:00,100.215,100.289,100.08,100.215,3733488316.0
2007-03-13 10:30:00,100.215,100.26,100.156,100.228,3147672465.0
2007-03-13 10:45:00,100.24,100.36,100.215,100.325,3662424167.0
2007-03-13 11:00:00,100.325,100.391,100.282,100.36,4623526673.0
2007-03-13 11:15:00,100.375,100.375,100.3,100.345,4249075775.0
2007-03-13 11:30:00,100.333,100.417,100.295,100.395,5648782042.0
2007-03-13 11:45:00,100.395,100.492,100.365,100.365,5586911844.0
2007-03-13 12:00:00,100.365,100.43,100.337,100.41,4620902448.0
2007-03-13 12:15:00,100.42,100.42,100.325,100.35,2252373099.0
2007-03-13 12:30:00,100.355,100.37,100.314,100.355,3538836512.0
2007-03-13 12:45:00,100.37,100.38,100.257,100.28,5266501538.0
2007-03-13 13:00:00,100.31,100.323,99.955,99.993,5366295561.0
2007-03-13 13:15:00,99.995,100.064,99.882,99.985,3756785170.0
2007-03-13 13:30:00,99.98,99.98,99.782,99.823,3610139893.0
2007-03-13 13:45:00,99.83,100.0,99.778,99.975,4622444253.0
2007-03-13 14:00:00,99.975,99.995,99.699,99.79,3259238265.0
2007-03-13 14:15:00,99.785,99.905,99.689,99.905,3167987194.0
2007-03-13 14:30:00,99.86,99.953,99.595,99.88,4288779425.0
2007-03-13 14:45:00,99.88,99.885,99.698,99.75,5062091668.0
2007-03-13 15:00:00,99.748,99.805,99.643,99.698,3499194349.0
2007-03-13 15:15:00,99.7,99.77,99.588,99.69,2826955669.0
2007-03-13 15:30:00,99.687,99.91,99.635,99.79,1825980400.0
2007-03-13 15:45:00,99.822,99.85,99.725,99.825,4252361265.0
2007-03-13 16:00:00,99.825,99.857,99.75,99.825,2850607297.0
2007-03-13 16:15:00,99.825,99.856,99.751,99.805,2125461455.0
2007-03-13 16:30:00,99.805,99.886,99.72,99.78,2608451961.0
2007-03-13 16:45:00,99.78,100.0,99.74,99.975,2100555678.0
2007-03-13 17:00:00,99.975,100.113,99.93,100.065,2824801183.0
2007-03-13 17:15:00,100.06,100.137,100.0,100.105,3129681887.0
2007-03-13 17:30:00,100.105,100.19,100.038,100.19,1691871011.0
2007-03-13 17:45:00,100.188,100.195,99.996,100.045,2477186811.0
2007-03-13 18:00:00,100.05,100.14,99.89,99.923,2795990095.0
2007-03-13 18:15:00,99.93,99.93,99.665,99.695,1762892984.0
2007-03-13 18:30:00,99.685,99.725,99.585,99.725,1642727092.0
2007-03-13 18:45:00,99.725,99.827,99.665,99.695,1511635182.0
2007-03-13 19:00:00,99.69,99.69,99.535,99.545,1197645177.0
2007-03-13 19:15:00,99.555,99.595,99.485,99.51,1230376515.0
2007-03-13 19:30:00,99.52,99.53,99.245,99.275,1406732777.0
2007-03-13 19:45:00,99.26,99.3,99.157,99.285,1108631234.0
2007-03-13 20:00:00,99.28,99.33,99.08,99.122,1387488379.0
2007-03-13 20:15:00,99.118,99.23,99.102,99.212,1359886831.0
2007-03-13 20:30:00,99.208,99.334,99.195,99.31,1233243655.0
2007-03-13 20:45:00,99.34,99.408,99.27,99.285,1141957018.0
2007-03-13 21:00:00,99.28,99.313,99.193,99.25,1394539459.0
2007-03-13 21:15:00,99.245,99.31,99.21,99.24,1223528049.0
2007-03-13 21:30:00,99.235,99.256,99.175,99.23,1224247517.0
2007-03-13 21:45:00,99.215,99.233,99.1,99.11,2067066753.0
2007-03-13 22:00:00,99.11,99.113,99.007,99.11,998638843.0
2007-03-13 22:15:00,99.11,99.163,98.933,98.99,1142921154.0
2007-03-13 22:30:00,98.995,99.003,98.827,98.915,2188676960.0
2007-03-13 22:45:00,98.915,98.945,98.86,98.875,1372913601.0
2007-03-13 23:00:00,98.902,98.945,98.85,98.88,1195963685.0
2007-03-13 23:15:00,98.865,98.88,98.755,98.875,1566014144.0
2007-03-13 23:30:00,98.87,99.008,98.845,98.97,1106629692.0
2007-03-13 23:45:00,98.965,99.015,98.86,98.87,1016009631.0
2007-03-14 00:00:00,98.88,98.925,98.803,98.85,1158562562.0
2007-03-14 00:15:00,98.845,98.885,98.785,98.82,1503250614.0
2007-03-14 00:30:00,98.81,98.835,98.768,98.783,2009346380.0
2007-03-14 00:45:00,98.78,98.891,98.765,98.858,4168981056.0
2007-03-14 01:00:00,98.885,98.885,98.775,98.78,4239169606.0
2007-03-14 01:15:00,98.775,98.796,98.66,98.717,6743796376.0
2007-03-14 01:30:00,98.72,98.798,98.69,98.765,5408581907.0
2007-03-14 01:45:00,98.77,98.94,98.755,98.82,3366102369.0
2007-03-14 02:00:00,98.82,99.005,98.81,98.9,3360511429.0
2007-03-14 02:15:00,98.895,99.055,98.87,99.005,5302414580.0
2007-03-14 02:30:00,98.992,99.038,98.885,98.945,6555541206.0
2007-03-14 02:45:00,98.945,99.005,98.868,98.915,4244200271.0
2007-03-14 03:00:00,98.918,99.045,98.9,98.94,4085605159.0
2007-03-14 03:15:00,98.943,99.025,98.925,98.985,2041695036.0
2007-03-14 03:30:00,98.995,98.995,98.84,98.905,1423330428.0
2007-03-14 03:45:00,98.91,98.911,98.79,98.825,1184057212.0
2007-03-14 04:00:00,98.805,98.84,98.665,98.665,1013284626.0
2007-03-14 04:15:00,98.68,98.78,98.587,98.775,1071010345.0
2007-03-14 04:30:00,98.78,98.83,98.695,98.72,1592712413.0
2007-03-14 04:45:00,98.725,98.825,98.72,98.757,1226386191.0
2007-03-14 05:00:00,98.755,98.77,98.683,98.77,1361733826.0
2007-03-14 05:15:00,98.77,98.785,98.72,98.775,2137707308.0
2007-03-14 05:30:00,98.77,98.86,98.737,98.83,1131003571.0
2007-03-14 05:45:00,98.83,98.915,98.82,98.915,1028538683.0
2007-03-14 06:00:00,98.915,98.93,98.837,98.86,2087781973.0
2007-03-14 06:15:00,98.875,98.883,98.82,98.87,1226001539.0
2007-03-14 06:30:00,98.875,98.912,98.802,98.84,1204195884.0
2007-03-14 06:45:00,98.84,98.887,98.745,98.795,1397715577.0
2007-03-14 07:00:00,98.795,98.838,98.755,98.83,1091890928.0
2007-03-14 07:15:00,98.82,98.839,98.745,98.758,1209486575.0
2007-03-14 07:30:00,98.762,98.798,98.72,98.758,1372494981.0
2007-03-14 07:45:00,98.762,98.86,98.75,98.81,1362255392.0
2007-03-14 08:00:00,98.805,98.83,98.75,98.75,1097347419.0
2007-03-14 08:15:00,98.765,98.815,98.74,98.81,1405480341.0
2007-03-14 08:30:00,98.8,98.81,98.492,98.535,1256057298.0
2007-03-14 08:45:00,98.545,98.645,98.535,98.59,1178219429.0
2007-03-14 09:00:00,98.595,98.74,98.59,98.725,1521111564.0
2007-03-14 09:15:00,98.725,98.805,98.655,98.745,1681689819.0
2007-03-14 09:30:00,98.745,98.84,98.66,98.79,1732295815.0
2007-03-14 09:45:00,98.793,98.915,98.745,98.85,2830609980.0
2007-03-14 10:00:00,98.845,98.9,98.707,98.738,2438566341.0
2007-03-14 10:15:00,98.74,98.798,98.68,98.725,1698635213.0
2007-03-14 10:30:00,98.725,98.785,98.689,98.755,3107296375.0
2007-03-14 10:45:00,98.75,98.783,98.67,98.715,2822237543.0
2007-03-14 11:00:00,98.715,98.96,98.705,98.96,2098628607.0
2007-03-14 11:15:00,98.96,99.04,98.86,98.925,2592141870.0
2007-03-14 11:30:00,98.905,99.02,98.875,98.905,2166778620.0
2007-03-14 11:45:00,98.905,99.0,98.83,98.995,2848970698.0
2007-03-14 12:00:00,98.995,99.03,98.95,98.992,4321645206.0
2007-03-14 12:15:00,98.99,99.175,98.97,99.107,1851252444.0
2007-03-14 12:30:00,99.11,99.175,98.947,99.0,2825943989.0
2007-03-14 12:45:00,98.998,99.01,98.88,98.928,3476777191.0
2007-03-14 13:00:00,98.93,98.995,98.863,98.99,5078304941.0
2007-03-14 13:15:00,99.0,99.133,98.974,99.05,4168434563.0
2007-03-14 13:30:00,99.095,99.169,98.956,99.045,3204328261.0
2007-03-14 13:45:00,99.04,99.055,98.866,98.945,3213946645.0
2007-03-14 14:00:00,98.945,99.05,98.89,98.98,4734342143.0
2007-03-14 14:15:00,98.973,99.11,98.943,99.05,3611644518.0
2007-03-14 14:30:00,99.035,99.25,99.0,99.175,3762549980.0
2007-03-14 14:45:00,99.163,99.239,99.122,99.2,5252963472.0
2007-03-14 15:00:00,99.17,99.255,99.13,99.16,5245627100.0
2007-03-14 15:15:00,99.145,99.167,99.035,99.125,3560081900.0
2007-03-14 15:30:00,99.12,99.325,99.1,99.25,2274557106.0
2007-03-14 15:45:00,99.24,99.265,99.095,99.195,4657890998.0
2007-03-14 16:00:00,99.195,99.28,98.99,99.265,5578047725.0
2007-03-14 16:15:00,99.265,99.275,99.122,99.173,5725177703.0
2007-03-14 16:30:00,99.175,99.43,99.14,99.365,4832380501.0
2007-03-14 16:45:00,99.36,99.36,99.25,99.275,4567028251.0
2007-03-14 17:00:00,99.285,99.291,99.176,99.23,3738924961.0
2007-03-14 17:15:00,99.218,99.298,99.16,99.175,3189949698.0
2007-03-14 17:30:00,99.175,99.185,99.017,99.095,3731852340.0
2007-03-14 17:45:00,99.095,99.107,98.92,98.935,2557873407.0
2007-03-14 18:00:00,98.935,98.97,98.65,98.665,2610466444.0
2007-03-14 18:15:00,98.663,98.7,98.518,98.645,4168226362.0
2007-03-14 18:30:00,98.64,98.765,98.62,98.73,3261609048.0
2007-03-14 18:45:00,98.73,98.73,98.56,98.655,6370038050.0
2007-03-14 19:00:00,98.655,98.875,98.625,98.835,3901678910.0
2007-03-14 19:15:00,98.84,99.055,98.785,98.955,5286153920.0
2007-03-14 19:30:00,98.953,99.092,98.845,99.08,5599960060.0
2007-03-14 19:45:00,99.075,99.108,98.89,98.95,4483166932.0
2007-03-14 20:00:00,98.95,99.02,98.945,98.98,4218706895.0
2007-03-14 20:15:00,98.975,99.305,98.965,99.19,6984274542.0
2007-03-14 20:30:00,99.19,99.44,99.18,99.365,2624452688.0
2007-03-14 20:45:00,99.37,99.385,99.209,99.22,5274726639.0
2007-03-14 21:00:00,99.223,99.455,99.223,99.435,6372135442.0
2007-03-14 21:15:00,99.44,99.592,99.41,99.505,7116728036.0
2007-03-14 21:30:00,99.505,99.547,99.335,99.375,4431456348.0
2007-03-14 21:45:00,99.375,99.59,99.36,99.545,3205703175.0
2007-03-14 22:00:00,99.55,99.565,99.493,99.545,2494329160.0
2007-03-14 22:15:00,99.555,99.6,99.515,99.545,3244924762.0
2007-03-14 22:30:00,99.545,99.55,99.475,99.52,3389180322.0
2007-03-14 22:45:00,99.54,99.585,99.455,99.485,2794361753.0
2007-03-14 23:00:00,99.47,99.53,99.435,99.49,3404231716.0
2007-03-14 23:15:00,99.485,99.5,99.43,99.48,5014735415.0
2007-03-14 23:30:00,99.472,99.507,99.455,99.485,6438187572.0
2007-03-14 23:45:00,99.485,99.51,99.465,99.485,4488942980.0
2007-03-15 00:00:00,99.473,99.5,99.42,99.475,4098763732.0
2007-03-15 00:15:00,99.478,99.61,99.455,99.59,2127935685.0
2007-03-15 00:30:00,99.6,99.7,99.595,99.64,1390919723.0
2007-03-15 00:45:00,99.645,99.89,99.638,99.77,1169620260.0
2007-03-15 01:00:00,99.77,100.035,99.695,99.89,945226273.0
2007-03-15 01:15:00,99.89,99.916,99.74,99.815,1075068893.0
2007-03-15 01:30:00,99.82,99.84,99.735,99.765,1714417617.0
2007-03-15 01:45:00,99.77,99.775,99.688,99.712,1350166152.0
2007-03-15 02:00:00,99.712,99.712,99.525,99.64,1347905607.0
2007-03-15 02:15:00,99.635,99.685,99.595,99.64,1694143694.0
2007-03-15 02:30:00,99.635,99.696,99.61,99.655,1081343808.0
2007-03-15 02:45:00,99.645,99.673,99.605,99.615,967856116.0
2007-03-15 03:00:00,99.625,99.69,99.596,99.64,1146190018.0
2007-03-15 03:15:00,99.64,99.728,99.62,99.7,1387705253.0
2007-03-15 03:30:00,99.69,99.732,99.655,99.698,2146706956.0
2007-03-15 03:45:00,99.695,99.75,99.67,99.748,3994845985.0
2007-03-15 04:00:00,99.76,99.845,99.722,99.795,4524369955.0
2007-03-15 04:15:00,99.795,99.86,99.755,99.787,6400410889.0
2007-03-15 04:30:00,99.785,99.8,99.75,99.775,5307334034.0
2007-03-15 04:45:00,99.78,99.781,99.715,99.72,3437322740.0
2007-03-15 05:00:00,99.725,99.76,99.68,99.75,3012691272.0
2007-03-15 05:15:00,99.745,99.815,99.722,99.795,3399964340.0
2007-03-15 05:30:00,99.795,99.797,99.745,99.775,3224102531.0
2007-03-15 05:45:00,99.751,99.81,99.705,99.75,2460540636.0
2007-03-15 06:00:00,99.74,99.79,99.709,99.745,3256370006.0
2007-03-15 06:15:00,99.745,99.875,99.745,99.86,4375073723.0
2007-03-15 06:30:00,99.855,99.86,99.77,99.8,7157820837.0
2007-03-15 06:45:00,99.805,99.825,99.753,99.753,6228894812.0
2007-03-15 07:00:00,99.75,99.771,99.66,99.69,5416541650.0
2007-03-15 07:15:00,99.69,99.69,99.58,99.62,2663594199.0
2007-03-15 07:30:00,99.62,99.7,99.62,99.68,7076194973.0
2007-03-15 07:45:00,99.685,99.731,99.662,99.7,4290207231.0
2007-03-15 08:00:00,99.72,99.765,99.68,99.765,4522833550.0
2007-03-15 08:15:00,99.775,99.831,99.733,99.763,5490425981.0
2007-03-15 08:30:00,99.745,99.793,99.733,99.78,5271809745.0
2007-03-15 08:45:00,99.78,99.83,99.745,99.805,3938896963.0
2007-03-15 09:00:00,99.815,99.965,99.787,99.87,6211131515.0
2007-03-15 09:15:00,99.87,99.88,99.777,99.86,3328612318.0
2007-03-15 09:30:00,99.865,99.875,99.735,99.753,4138523030.0
2007-03-15 09:45:00,99.768,99.825,99.74,99.785,2600818692.0
2007-03-15 10:00:00,99.785,99.865,99.715,99.715,2580253291.0
2007-03-15 10:15:00,99.715,99.835,99.699,99.795,3817351686.0
2007-03-15 10:30:00,99.795,99.85,99.675,99.718,3175022312.0
2007-03-15 10:45:00,99.73,99.93,99.73,99.835,3800523568.0
2007-03-15 11:00:00,99.845,99.926,99.8,99.825,4466513100.0
2007-03-15 11:15:00,99.835,99.858,99.715,99.735,4754696814.0
2007-03-15 11:30:00,99.743,99.843,99.692,99.835,5807486048.0
2007-03-15 11:45:00,99.845,99.889,99.8,99.865,5563956389.0
2007-03-15 12:00:00,99.87,99.937,99.84,99.85,4710388681.0
2007-03-15 12:15:00,99.86,99.92,99.842,99.86,2322734359.0
2007-03-15 12:30:00,99.865,99.911,99.784,99.805,3594982342.0
2007-03-15 12:45:00,99.82,99.865,99.775,99.8,5341381327.0
2007-03-15 13:00:00,99.83,99.879,99.783,99.863,5157536950.0
2007-03-15 13:15:00,99.86,99.881,99.79,99.825,3753287920.0
2007-03-15 13:30:00,99.83,99.83,99.718,99.768,3698935935.0
2007-03-15 13:45:00,99.785,99.891,99.74,99.795,4688234124.0
2007-03-15 14:00:00,99.795,99.94,99.731,99.91,3173102794.0
2007-03-15 14:15:00,99.915,100.025,99.829,99.925,3235622105.0
2007-03-15 14:30:00,99.9,99.968,99.705,99.77,4141610389.0
2007-03-15 14:45:00,99.77,99.82,99.677,99.74,5095496851.0
2007-03-15 15:00:00,99.738,99.825,99.663,99.728,3531702589.0
2007-03-15 15:15:00,99.73,99.73,99.525,99.61,2772267164.0
2007-03-15 15:30:00,99.607,99.695,99.59,99.63,1881561893.0
2007-03-15 15:45:00,99.632,99.81,99.628,99.795,4232218066.0
2007-03-15 16:00:00,99.815,99.829,99.704,99.755,2793416489.0
2007-03-15 16:15:00,99.765,99.797,99.655,99.785,2219043791.0
2007-03-15 16:30:00,99.795,99.935,99.79,99.85,2576956666.0
2007-03-15 16:45:00,99.85,99.903,99.725,99.755,2085633442.0
2007-03-15 17:00:00,99.755,99.83,99.669,99.795,2813780214.0
2007-03-15 17:15:00,99.8,99.895,99.728,99.86,3091698182.0
2007-03-15 17:30:00,99.865,99.89,99.823,99.83,1691050731.0
2007-03-15 17:45:00,99.828,99.838,99.595,99.705,2388993645.0
2007-03-15 18:00:00,99.71,99.94,99.63,99.933,2815424725.0
2007-03-15 18:15:00,99.93,99.995,99.875,99.905,1799115416.0
2007-03-15 18:30:00,99.905,100.122,99.842,100.065,1695939510.0
2007-03-15 18:45:00,100.065,100.09,99.953,100.045,1536558075.0
2007-03-15 19:00:00,100.04,100.105,100.005,100.045,1203047557.0
2007-03-15 19:15:00,100.045,100.056,99.97,100.0,1306839457.0
2007-03-15 19:30:00,100.0,100.0,99.695,99.785,1431939031.0
2007-03-15 19:45:00,99.77,99.96,99.76,99.875,1086361312.0
2007-03-15 20:00:00,99.88,99.9,99.828,99.862,1381426654.0
2007-03-15 20:15:00,99.858,99.947,99.835,99.912,1406137675.0
2007-03-15 20:30:00,99.908,100.01,99.855,99.98,1224357941.0
2007-03-15 20:45:00,99.99,99.998,99.9,99.935,1146703515.0
2007-03-15 21:00:00,99.93,99.996,99.885,99.97,1389772229.0
2007-03-15 21:15:00,99.965,99.98,99.91,99.94,1185064501.0
2007-03-15 21:30:00,99.945,99.99,99.918,99.97,1215871241.0
2007-03-15 21:45:00,99.955,99.976,99.895,99.92,2120616454.0
2007-03-15 22:00:00,99.92,99.98,99.887,99.925,1039950329.0
2007-03-15 22:15:00,99.925,99.953,99.877,99.92,1162469892.0
2007-03-15 22:30:00,99.925,99.932,99.825,99.865,2160420908.0
2007-03-15 22:45:00,99.865,99.908,99.812,99.835,1356981909.0
2007-03-15 23:00:00,99.832,99.879,99.79,99.81,1247458423.0
2007-03-15 23:15:00,99.805,99.845,99.765,99.82,1599377414.0
2007-03-15 23:30:00,99.815,99.88,99.76,99.845,1092595847.0
2007-03-15 23:45:00,99.84,99.875,99.71,99.785,1039599651.0
2007-03-16 00:00:00,99.805,99.825,99.73,99.81,1148505133.0
2007-03-16 00:15:00,99.805,99.83,99.785,99.8,1405790483.0
2007-03-16 00:30:00,99.79,99.804,99.695,99.723,2098864054.0
2007-03-16 00:45:00,99.72,99.746,99.635,99.683,4040822739.0
2007-03-16 01:00:00,99.695,99.778,99.66,99.76,4277799459.0
2007-03-16 01:15:00,99.76,99.815,99.725,99.757,6418874397.0
2007-03-16 01:30:00,99.76,99.78,99.683,99.735,5178954841.0
2007-03-16 01:45:00,99.74,99.765,99.59,99.59,3356889561.0
2007-03-16 02:00:00,99.595,99.675,99.473,99.515,1358542711.0
2007-03-16 02:15:00,99.515,99.65,99.5,99.625,2161245276.0
2007-03-16 02:30:00,99.62,99.627,99.448,99.46,1158084697.0
2007-03-16 02:45:00,99.455,99.575,99.43,99.54,1044859298.0
2007-03-16 03:00:00,99.54,99.582,99.29,99.335,2091749676.0
2007-03-16 03:15:00,99.355,99.49,99.285,99.49,1217145944.0
2007-03-16 03:30:00,99.495,99.52,99.34,99.405,1171085334.0
2007-03-16 03:45:00,99.41,99.42,99.315,99.355,1379379986.0
2007-03-16 04:00:00,99.365,99.435,99.337,99.39,1154680146.0
2007-03-16 04:15:00,99.38,99.515,99.37,99.458,1248162519.0
2007-03-16 04:30:00,99.462,99.486,99.407,99.478,1409571440.0
2007-03-16 04:45:00,99.482,99.505,99.348,99.37,1334387422.0
2007-03-16 05:00:00,99.365,99.401,99.325,99.34,1091070994.0
2007-03-16 05:15:00,99.355,99.42,99.325,99.35,1490937452.0
2007-03-16 05:30:00,99.34,99.42,99.34,99.385,1306851785.0
2007-03-16 05:45:00,99.385,99.477,99.385,99.45,1173449275.0
2007-03-16 06:00:00,99.455,99.58,99.455,99.555,1542638124.0
2007-03-16 06:15:00,99.555,99.663,99.537,99.635,1662648864.0
2007-03-16 06:30:00,99.665,99.706,99.625,99.65,1835769655.0
2007-03-16 06:45:00,99.653,99.685,99.527,99.58,2863136110.0
2007-03-16 07:00:00,99.565,99.634,99.515,99.623,2240343853.0
2007-03-16 07:15:00,99.63,99.68,99.594,99.655,1583464951.0
2007-03-16 07:30:00,99.655,99.71,99.602,99.65,3087552327.0
2007-03-16 07:45:00,99.645,99.655,99.526,99.585,2853609268.0
2007-03-16 08:00:00,99.585,99.615,99.535,99.595,2115847355.0
2007-03-16 08:15:00,99.6,99.7,99.577,99.635,2628288415.0
2007-03-16 08:30:00,99.635,99.66,99.585,99.645,2196570425.0
2007-03-16 08:45:00,99.64,99.645,99.485,99.495,2822719749.0
2007-03-16 09:00:00,99.495,99.54,99.38,99.437,4269357607.0
2007-03-16 09:15:00,99.42,99.477,99.412,99.412,1894226315.0
2007-03-16 09:30:00,99.425,99.43,99.335,99.41,2767660403.0
2007-03-16 09:45:00,99.408,99.445,99.34,99.388,3439758357.0
2007-03-16 10:00:00,99.39,99.48,99.347,99.48,5076418294.0
2007-03-16 10:15:00,99.48,99.505,99.37,99.37,4195173872.0
2007-03-16 10:30:00,99.415,99.51,99.38,99.475,3288124355.0
2007-03-16 10:45:00,99.47,99.512,99.408,99.465,3239869819.0
2007-03-16 11:00:00,99.465,99.553,99.404,99.505,4745787840.0
2007-03-16 11:15:00,99.498,99.535,99.37,99.42,3646142377.0
2007-03-16 11:30:00,99.415,99.545,99.341,99.435,3731136377.0
2007-03-16 11:45:00,99.433,99.473,99.325,99.39,5193657295.0
2007-03-16 12:00:00,99.36,99.477,99.337,99.4,5330816622.0
2007-03-16 12:15:00,99.375,99.466,99.347,99.435,3584250758.0
2007-03-16 12:30:00,99.45,99.45,99.342,99.38,2378032457.0
2007-03-16 12:45:00,99.37,99.445,99.345,99.405,4848672424.0
2007-03-16 13:00:00,99.405,99.45,99.19,99.205,5564976860.0
2007-03-16 13:15:00,99.195,99.33,99.165,99.263,5648736317.0
2007-03-16 13:30:00,99.265,99.34,99.152,99.215,4719013765.0
2007-03-16 13:45:00,99.21,99.29,99.21,99.275,4558688782.0
2007-03-16 14:00:00,99.285,99.3,99.2,99.24,3762481809.0
2007-03-16 14:15:00,99.228,99.33,99.189,99.245,3300618382.0
2007-03-16 14:30:00,99.245,99.455,99.202,99.335,3878886304.0
2007-03-16 14:45:00,99.335,99.518,99.33,99.445,2619034630.0
2007-03-16 15:00:00,99.455,99.5,99.41,99.455,2609081031.0
2007-03-16 15:15:00,99.453,99.72,99.453,99.595,4065852033.0
2007-03-16 15:30:00,99.59,99.635,99.46,99.52,3361344573.0
2007-03-16 15:45:00,99.52,99.633,99.49,99.565,6338143057.0
2007-03-16 16:00:00,99.575,99.695,99.495,99.635,4045160240.0
2007-03-16 16:15:00,99.635,99.77,99.62,99.735,5229304647.0
2007-03-16 16:30:00,99.723,99.78,99.605,99.62,5468574975.0
2007-03-16 16:45:00,99.615,99.645,99.479,99.54,4570039460.0
2007-03-16 17:00:00,99.54,99.59,99.48,99.52,4338312961.0
2007-03-16 17:15:00,99.515,99.577,99.46,99.47,7106874091.0
2007-03-16 17:30:00,99.47,99.5,99.28,99.495,2721394569.0
2007-03-16 17:45:00,99.495,99.57,99.43,99.45,5591632649.0
2007-03-16 18:00:00,99.453,99.453,99.35,99.365,6296310413.0
2007-03-16 18:15:00,99.36,99.422,99.355,99.415,7476676319.0
2007-03-16 18:30:00,99.42,99.42,99.262,99.295,4394213737.0
2007-03-16 18:45:00,99.295,99.327,99.242,99.315,3340699572.0
2007-03-16 19:00:00,99.32,99.325,99.22,99.295,2456548384.0
2007-03-16 19:15:00,99.295,99.44,99.27,99.395,3223903439.0
2007-03-16 19:30:00,99.395,99.42,99.32,99.355,3386300858.0
2007-03-16 19:45:00,99.365,99.375,99.31,99.31,2922218444.0
2007-03-16 20:00:00,99.305,99.355,99.265,99.31,3447289605.0
2007-03-16 20:15:00,99.305,99.32,99.21,99.28,5088754986.0
2007-03-16 20:30:00,99.277,99.352,99.215,99.215,6464285152.0
2007-03-16 20:45:00,99.215,99.285,99.175,99.285,4404176579.0
2007-03-16 21:00:00,99.273,99.299,99.239,99.27,3996925307.0
2007-03-16 21:15:00,99.273,99.28,99.205,99.24,2145802703.0
2007-03-16 21:30:00,99.25,99.288,99.23,99.24,1343867568.0
2007-03-16 21:45:00,99.245,99.365,99.235,99.33,1143604833.0
2007-03-16 22:00:00,99.32,99.355,99.302,99.34,984184963.0
2007-03-16 22:15:00,99.345,99.362,99.29,99.3,1077244926.0
2007-03-16 22:30:00,99.305,99.335,99.175,99.195,1645149931.0
2007-03-16 22:45:00,99.2,99.25,99.115,99.172,1320412730.0
2007-03-18 23:00:00,99.175,99.183,98.768,98.785,1418667655.0
2007-03-18 23:15:00,98.775,98.825,98.764,98.795,1798357864.0
2007-03-18 23:30:00,98.8,98.845,98.758,98.82,1335698980.0
2007-03-18 23:45:00,98.82,98.84,98.73,98.79,1185949088.0
2007-03-19 00:00:00,98.79,98.81,98.713,98.747,1930576033.0
2007-03-19 00:15:00,98.745,98.805,98.68,98.805,1155302181.0
2007-03-19 00:30:00,98.795,98.855,98.76,98.815,1168508766.0
2007-03-19 00:45:00,98.82,98.88,98.772,98.8,1430275033.0
2007-03-19 01:00:00,98.81,98.872,98.765,98.79,1228594812.0
2007-03-19 01:15:00,98.78,98.933,98.78,98.918,1207093538.0
2007-03-19 01:30:00,98.91,98.986,98.865,98.958,1232304657.0
2007-03-19 01:45:00,98.962,99.022,98.924,98.93,1282750150.0
2007-03-19 02:00:00,98.93,99.101,98.924,99.052,1290954679.0
2007-03-19 02:15:00,99.048,99.144,99.045,99.09,1221765855.0
2007-03-19 02:30:00,99.088,99.16,99.077,99.16,1180260739.0
2007-03-19 02:45:00,99.18,99.29,99.155,99.26,1187787350.0
2007-03-19 03:00:00,99.25,99.505,99.235,99.5,1412843113.0
2007-03-19 03:15:00,99.495,99.88,99.495,99.56,1042545677.0
2007-03-19 03:30:00,99.555,99.6,99.455,99.575,1147332240.0
2007-03-19 03:45:00,99.567,99.655,99.542,99.6,1827024899.0
2007-03-19 04:00:00,99.6,99.655,99.57,99.645,1174972718.0
2007-03-19 04:15:00,99.63,99.685,99.597,99.65,1335192302.0
2007-03-19 04:30:00,99.655,99.675,99.57,99.585,1880628114.0
2007-03-19 04:45:00,99.585,99.602,99.33,99.395,1457559313.0
2007-03-19 05:00:00,99.392,99.47,99.327,99.47,1257735375.0
2007-03-19 05:15:00,99.465,99.578,99.453,99.57,1619768999.0
2007-03-19 05:30:00,99.565,99.713,99.517,99.685,1049232168.0
2007-03-19 05:45:00,99.68,99.68,99.555,99.595,977313099.0
2007-03-19 06:00:00,99.605,99.69,99.55,99.615,1105072427.0
2007-03-19 06:15:00,99.61,99.64,99.59,99.6,1373716266.0
2007-03-19 06:30:00,99.59,99.652,99.587,99.613,2148316571.0
2007-03-19 06:45:00,99.61,99.653,99.6,99.633,3936913096.0
2007-03-19 07:00:00,99.645,99.685,99.625,99.625,4383402511.0
2007-03-19 07:15:00,99.645,99.665,99.585,99.652,6434048752.0
2007-03-19 07:30:00,99.655,99.66,99.588,99.625,5041828318.0
2007-03-19 07:45:00,99.63,99.697,99.595,99.66,3378485090.0
2007-03-19 08:00:00,99.665,99.665,99.58,99.655,2927522554.0
2007-03-19 08:15:00,99.655,99.665,99.572,99.615,3346327654.0
2007-03-19 08:30:00,99.615,99.65,99.57,99.645,3124732379.0
2007-03-19 08:45:00,99.645,99.645,99.455,99.54,2551721402.0
2007-03-19 09:00:00,99.535,99.645,99.535,99.565,3381630635.0
2007-03-19 09:15:00,99.565,99.595,99.492,99.59,4483832615.0
2007-03-19 09:30:00,99.595,99.66,99.54,99.58,7269112689.0
2007-03-19 09:45:00,99.585,99.61,99.508,99.513,6423216062.0
2007-03-19 10:00:00,99.51,99.55,99.453,99.495,5745759743.0
2007-03-19 10:15:00,99.495,99.525,99.415,99.48,2637474144.0
2007-03-19 10:30:00,99.48,99.64,99.462,99.635,7131169156.0
2007-03-19 10:45:00,99.64,99.695,99.578,99.66,4319887242.0
2007-03-19 11:00:00,99.653,99.793,99.628,99.765,4499267595.0
2007-03-19 11:15:00,99.76,99.78,99.59,99.623,5396340404.0
2007-03-19 11:30:00,99.625,99.685,99.585,99.625,5339979550.0
2007-03-19 11:45:00,99.625,99.96,99.615,99.935,3996166231.0
2007-03-19 12:00:00,99.935,100.111,99.925,100.055,6283276272.0
2007-03-19 12:15:00,100.055,100.08,99.88,99.9,3311013824.0
2007-03-19 12:30:00,99.905,99.956,99.86,99.883,4086009738.0
2007-03-19 12:45:00,99.895,99.9,99.805,99.865,2591625259.0
2007-03-19 13:00:00,99.865,99.88,99.765,99.815,2650630983.0
2007-03-19 13:15:00,99.815,99.921,99.755,99.855,3889677266.0
2007-03-19 13:30:00,99.855,99.95,99.828,99.918,3293720943.0
2007-03-19 13:45:00,99.93,99.93,99.789,99.795,3748827156.0
2007-03-19 14:00:00,99.795,99.935,99.795,99.9,4492695602.0
2007-03-19 14:15:00,99.905,99.921,99.8,99.835,4598313459.0
2007-03-19 14:30:00,99.823,99.85,99.71,99.815,5661822626.0
2007-03-19 14:45:00,99.805,99.943,99.793,99.865,5462513706.0
2007-03-19 15:00:00,99.865,99.955,99.84,99.9,4840338229.0
2007-03-19 15:15:00,99.92,99.92,99.782,99.83,2330435113.0
2007-03-19 15:30:00,99.845,99.92,99.81,99.845,3593713368.0
2007-03-19 15:45:00,99.86,99.891,99.76,99.81,5190178323.0
2007-03-19 16:00:00,99.83,99.906,99.757,99.873,5216032763.0
2007-03-19 16:15:00,99.875,99.875,99.778,99.825,3763277066.0
2007-03-19 16:30:00,99.83,99.88,99.75,99.868,3710662917.0
2007-03-19 16:45:00,99.875,100.035,99.855,99.985,4777577521.0
2007-03-19 17:00:00,99.985,100.097,99.95,100.0,3138717864.0
2007-03-19 17:15:00,100.005,100.037,99.912,99.975,3131996148.0
2007-03-19 17:30:00,99.93,100.087,99.915,100.06,4103969931.0
2007-03-19 17:45:00,100.06,100.07,99.947,100.04,4989431018.0
2007-03-19 18:00:00,100.038,100.184,99.977,100.158,3563584148.0
2007-03-19 18:15:00,100.16,100.175,100.06,100.09,2715387023.0
2007-03-19 18:30:00,100.077,100.12,100.025,100.035,1879969905.0
2007-03-19 18:45:00,100.037,100.07,99.948,99.965,4249700726.0
2007-03-19 19:00:00,99.965,100.032,99.912,100.005,2811114688.0
2007-03-19 19:15:00,100.005,100.03,99.932,99.985,2255075206.0
2007-03-19 19:30:00,99.995,100.005,99.896,99.95,2622957933.0
2007-03-19 19:45:00,99.95,99.965,99.89,99.92,2128500529.0
2007-03-19 20:00:00,99.925,99.936,99.838,99.895,2818247901.0
2007-03-19 20:15:00,99.9,99.915,99.796,99.845,3108764035.0
2007-03-19 20:30:00,99.845,99.884,99.805,99.87,1585018894.0
2007-03-19 20:45:00,99.868,99.894,99.748,99.805,2196221736.0
2007-03-19 21:00:00,99.81,99.85,99.729,99.763,2857187036.0
2007-03-19 21:15:00,99.76,99.8,99.72,99.755,1813280769.0
2007-03-19 21:30:00,99.745,99.779,99.727,99.755,1665259204.0
2007-03-19 21:45:00,99.75,99.798,99.655,99.675,1549022945.0
2007-03-19 22:00:00,99.67,99.78,99.645,99.755,1181392123.0
2007-03-19 22:15:00,99.755,99.784,99.705,99.75,1291850314.0
2007-03-19 22:30:00,99.77,99.815,99.702,99.805,1353613059.0
2007-03-19 22:45:00,99.79,99.885,99.785,99.795,1081970762.0
2007-03-19 23:00:00,99.8,99.841,99.765,99.792,1268908252.0
2007-03-19 23:15:00,99.818,99.835,99.75,99.75,1450350766.0
2007-03-19 23:30:00,99.818,99.872,99.78,99.85,1233258167.0
2007-03-19 23:45:00,99.86,99.955,99.86,99.955,1183475334.0
2007-03-20 00:00:00,99.95,99.97,99.865,99.915,1386082807.0
2007-03-20 00:15:00,99.91,99.925,99.685,99.75,1156260619.0
2007-03-20 00:30:00,99.745,99.805,99.668,99.805,1192334533.0
2007-03-20 00:45:00,99.79,99.89,99.745,99.87,2127221918.0
2007-03-20 01:00:00,99.87,99.965,99.84,99.965,1085290655.0
2007-03-20 01:15:00,99.95,99.967,99.828,99.89,1197019735.0
2007-03-20 01:30:00,99.895,99.958,99.84,99.925,2172202233.0
2007-03-20 01:45:00,99.925,100.037,99.885,99.925,1376633875.0
2007-03-20 02:00:00,99.915,99.935,99.837,99.89,1373316022.0
2007-03-20 02:15:00,99.89,99.97,99.81,99.97,2201782342.0
2007-03-20 02:30:00,99.95,99.975,99.88,99.94,1203964481.0
2007-03-20 02:45:00,99.955,100.032,99.9,100.01,1111132192.0
2007-03-20 03:00:00,100.02,100.172,99.985,100.065,2057691731.0
2007-03-20 03:15:00,100.05,100.09,99.948,100.0,1213998317.0
2007-03-20 03:30:00,99.995,100.035,99.94,100.035,1084417332.0
2007-03-20 03:45:00,100.03,100.03,99.897,99.945,1355251511.0
2007-03-20 04:00:00,99.95,100.02,99.87,99.99,1207939205.0
2007-03-20 04:15:00,99.98,100.002,99.91,99.948,1218800164.0
2007-03-20 04:30:00,99.945,99.995,99.91,99.938,1514292638.0
2007-03-20 04:45:00,99.942,99.965,99.874,99.9,1271566652.0
2007-03-20 05:00:00,99.899,100.005,99.875,99.95,1062617155.0
2007-03-20 05:15:00,99.965,100.022,99.925,99.98,1350169938.0
2007-03-20 05:30:00,99.97,100.0,99.892,99.905,1247183163.0
2007-03-20 05:45:00,99.905,99.945,99.867,99.88,1166208178.0
2007-03-20 06:00:00,99.925,99.984,99.905,99.955,1530808925.0
2007-03-20 06:15:00,99.945,100.025,99.927,100.025,1639835365.0
2007-03-20 06:30:00,100.015,100.03,99.96,100.0,1774131924.0
2007-03-20 06:45:00,100.003,100.05,99.947,100.03,2816162576.0
2007-03-20 07:00:00,100.045,100.121,99.99,100.068,2212398372.0
2007-03-20 07:15:00,100.07,100.149,100.035,100.145,1614750949.0
2007-03-20 07:30:00,100.145,100.19,100.095,100.125,3154921456.0
2007-03-20 07:45:00,100.125,100.147,99.95,99.965,2769309315.0
2007-03-20 08:00:00,99.965,100.04,99.945,100.02,2136730149.0
2007-03-20 08:15:00,100.02,100.099,99.93,100.07,2902079747.0
2007-03-20 08:30:00,100.07,100.075,99.895,99.895,2244384064.0
2007-03-20 08:45:00,99.895,99.98,99.885,99.935,2742572020.0
2007-03-20 09:00:00,99.935,100.045,99.872,100.012,4378345810.0
2007-03-20 09:15:00,100.01,100.022,99.905,99.937,1829137263.0
2007-03-20 09:30:00,99.95,100.03,99.913,100.02,2673034357.0
2007-03-20 09:45:00,100.018,100.06,99.907,100.045,3608597741.0
2007-03-20 10:00:00,100.04,100.181,99.97,100.15,5117600111.0
2007-03-20 10:15:00,100.135,100.261,100.115,100.18,4230352888.0
2007-03-20 10:30:00,100.225,100.243,100.128,100.205,3141763260.0
2007-03-20 10:45:00,100.19,100.195,100.094,100.175,3237997833.0
2007-03-20 11:00:00,100.175,100.193,100.09,100.145,4791749751.0
2007-03-20 11:15:00,100.138,100.158,100.06,100.12,3632493211.0
2007-03-20 11:30:00,100.125,100.204,100.088,100.145,3731924301.0
2007-03-20 11:45:00,100.143,100.2,100.098,100.17,5245004508.0
2007-03-20 12:00:00,100.14,100.25,100.118,100.135,5067012394.0
2007-03-20 12:15:00,100.12,100.193,100.082,100.175,3691020052.0
2007-03-20 12:30:00,100.17,100.176,100.07,100.14,2306300560.0
2007-03-20 12:45:00,100.13,100.15,100.002,100.055,4708830317.0
2007-03-20 13:00:00,100.055,100.602,100.055,100.545,5468346237.0
2007-03-20 13:15:00,100.575,100.705,100.525,100.663,5496747186.0
2007-03-20 13:30:00,100.675,100.72,100.59,100.675,4547127489.0
2007-03-20 13:45:00,100.67,100.78,100.64,100.725,4506325193.0
2007-03-20 14:00:00,100.735,100.775,100.646,100.71,3726228806.0
2007-03-20 14:15:00,100.698,100.75,100.63,100.645,3284283368.0
2007-03-20 14:30:00,100.645,100.94,100.645,100.935,3824359918.0
2007-03-20 14:45:00,100.925,100.945,100.595,100.715,2695734634.0
2007-03-20 15:00:00,100.715,100.73,100.527,100.585,2584930394.0
2007-03-20 15:15:00,100.583,100.59,100.205,100.375,4175677778.0
2007-03-20 15:30:00,100.37,100.43,100.177,100.42,3240357542.0
2007-03-20 15:45:00,100.395,100.56,100.345,100.545,6147149218.0
2007-03-20 16:00:00,100.525,100.77,100.423,100.745,3983789178.0
2007-03-20 16:15:00,100.745,100.76,100.63,100.66,5200398657.0
2007-03-20 16:30:00,100.673,100.765,100.63,100.71,5451522847.0
2007-03-20 16:45:00,100.685,100.735,100.6,100.723,4553043731.0
2007-03-20 17:00:00,100.74,100.75,100.633,100.68,4265572621.0
2007-03-20 17:15:00,100.675,100.71,100.54,100.68,7077457644.0
2007-03-20 17:30:00,100.68,100.745,100.65,100.705,2621636850.0
2007-03-20 17:45:00,100.705,100.815,100.705,100.77,5750428208.0
2007-03-20 18:00:00,100.783,100.859,100.728,100.815,6392517361.0
2007-03-20 18:15:00,100.82,100.874,100.755,100.815,7103426952.0
2007-03-20 18:30:00,100.83,100.851,100.76,100.825,4464835496.0
2007-03-20 18:45:00,100.825,100.895,100.76,100.855,3344759834.0
2007-03-20 19:00:00,100.86,100.89,100.785,100.835,2541226045.0
2007-03-20 19:15:00,100.835,100.875,100.795,100.835,3045621289.0
2007-03-20 19:30:00,100.835,100.843,100.765,100.825,3334510531.0
2007-03-20 19:45:00,100.825,100.84,100.63,100.645,3173262997.0
2007-03-20 20:00:00,100.65,100.855,100.645,100.85,3351549543.0
2007-03-20 20:15:00,100.845,100.865,100.8,100.815,5206150775.0
2007-03-20 20:30:00,100.812,100.89,100.812,100.865,6389076338.0
2007-03-20 20:45:00,100.875,101.005,100.875,101.005,4308882303.0
2007-03-20 21:00:00,100.993,101.09,100.96,101.055,3800573579.0
2007-03-20 21:15:00,101.063,101.08,100.993,101.01,2128645937.0
2007-03-20 21:30:00,101.02,101.037,100.935,100.96,1388184810.0
2007-03-20 21:45:00,100.965,101.05,100.955,100.985,1054498603.0
2007-03-20 22:00:00,100.975,101.015,100.93,100.99,984554627.0
2007-03-20 22:15:00,101.005,101.005,100.907,100.925,974577850.0
2007-03-20 22:30:00,100.94,100.964,100.865,100.945,1655504193.0
2007-03-20 22:45:00,100.945,100.963,100.888,100.922,1209052922.0
2007-03-20 23:00:00,100.925,100.975,100.885,100.915,1422434592.0
2007-03-20 23:15:00,100.915,100.969,100.899,100.95,1946162488.0
2007-03-20 23:30:00,100.94,100.995,100.877,100.95,1195066006.0
2007-03-20 23:45:00,100.965,100.97,100.919,100.96,1076205303.0
2007-03-21 00:00:00,100.96,100.96,100.89,100.91,1748828840.0
2007-03-21 00:15:00,100.915,100.935,100.865,100.935,1124273776.0
2007-03-21 00:30:00,100.925,100.98,100.9,100.965,890806135.0
2007-03-21 00:45:00,100.97,100.988,100.897,100.91,1359989032.0
2007-03-21 01:00:00,100.94,100.96,100.888,100.96,1136577562.0
2007-03-21 01:15:00,100.95,100.98,100.922,100.958,1212870873.0
2007-03-21 01:30:00,100.96,101.06,100.945,100.978,1353476640.0
2007-03-21 01:45:00,100.982,101.058,100.947,101.03,1280115677.0
2007-03-21 02:00:00,101.04,101.052,100.94,100.967,1231849836.0
2007-03-21 02:15:00,100.963,101.065,100.941,101.03,1515638563.0
2007-03-21 02:30:00,101.028,101.07,101.005,101.02,1197707745.0
2007-03-21 02:45:00,101.03,101.03,100.967,100.99,1169309316.0
2007-03-21 03:00:00,100.98,101.002,100.915,100.96,1354333582.0
2007-03-21 03:15:00,100.955,101.015,100.93,100.98,950439077.0
2007-03-21 03:30:00,100.995,101.017,100.942,100.96,1099723287.0
2007-03-21 03:45:00,100.96,101.001,100.953,100.99,1801425430.0
2007-03-21 04:00:00,100.99,100.99,100.905,100.94,1073520623.0
2007-03-21 04:15:00,100.925,100.955,100.875,100.93,1206397596.0
2007-03-21 04:30:00,100.935,100.957,100.898,100.915,1982009093.0
2007-03-21 04:45:00,100.905,100.917,100.83,100.86,1397441957.0
2007-03-21 05:00:00,100.857,100.913,100.846,100.885,1202205704.0
2007-03-21 05:15:00,100.865,100.905,100.835,100.9,1621086567.0
2007-03-21 05:30:00,100.895,100.94,100.829,100.855,947719805.0
2007-03-21 05:45:00,100.865,100.94,100.828,100.865,944885416.0
2007-03-21 06:00:00,100.875,100.91,100.824,100.895,1011036691.0
2007-03-21 06:15:00,100.89,100.908,100.865,100.885,1256703690.0
2007-03-21 06:30:00,100.88,100.965,100.87,100.935,2138582682.0
2007-03-21 06:45:00,100.935,100.96,100.905,100.92,4593021276.0
2007-03-21 07:00:00,100.96,100.96,100.88,100.915,4616496872.0
2007-03-21 07:15:00,100.905,100.97,100.87,100.912,6325425565.0
2007-03-21 07:30:00,100.915,101.01,100.893,100.915,5184969362.0
2007-03-21 07:45:00,100.906,100.941,100.901,100.91,3305489617.0
2007-03-21 08:00:00,100.915,100.916,100.857,100.9,3261182984.0
2007-03-21 08:15:00,100.896,100.98,100.873,100.91,3344100440.0
2007-03-21 08:30:00,100.91,101.015,100.91,100.99,3116191615.0
2007-03-21 08:45:00,100.99,101.0,100.935,100.985,2603486748.0
2007-03-21 09:00:00,100.98,101.165,100.956,101.155,3364625925.0
2007-03-21 09:15:00,101.145,101.197,101.098,101.175,4383343605.0
2007-03-21 09:30:00,101.17,101.225,101.055,101.1,7247321671.0
2007-03-21 09:45:00,101.105,101.13,100.975,101.023,6496627516.0
2007-03-21 10:00:00,101.02,101.09,101.002,101.055,5751117440.0
2007-03-21 10:15:00,101.055,101.175,101.034,101.12,2667065209.0
2007-03-21 10:30:00,101.12,101.2,101.099,101.175,6820910890.0
2007-03-21 10:45:00,101.18,101.23,101.102,101.225,4208524630.0
2007-03-21 11:00:00,101.218,101.232,101.12,101.215,4614280837.0
2007-03-21 11:15:00,101.22,101.25,101.147,101.173,5557486859.0
2007-03-21 11:30:00,101.17,101.192,101.025,101.155,5117754351.0
2007-03-21 11:45:00,101.165,101.24,101.165,101.215,3983869359.0
2007-03-21 12:00:00,101.215,101.351,101.215,101.35,6230707342.0
2007-03-21 12:15:00,101.34,101.36,101.255,101.33,3201293900.0
2007-03-21 12:30:00,101.335,101.427,101.305,101.363,4142136560.0
2007-03-21 12:45:00,101.375,101.385,101.282,101.31,2550604934.0
2007-03-21 13:00:00,101.305,101.34,101.23,101.305,2736920914.0
2007-03-21 13:15:00,101.305,101.435,101.275,101.335,3832728086.0
2007-03-21 13:30:00,101.345,101.347,101.227,101.298,3224103097.0
2007-03-21 13:45:00,101.31,101.35,101.186,101.325,3775454115.0
2007-03-21 14:00:00,101.315,101.41,101.3,101.35,4462763247.0
2007-03-21 14:15:00,101.355,101.455,101.355,101.405,4470342411.0
2007-03-21 14:30:00,101.403,101.613,101.34,101.585,5498738650.0
2007-03-21 14:45:00,101.575,101.745,101.54,101.575,5372169293.0
2007-03-21 15:00:00,101.565,101.695,101.51,101.64,4624608863.0
2007-03-21 15:15:00,101.65,101.755,101.582,101.74,2338295693.0
2007-03-21 15:30:00,101.745,101.755,101.665,101.685,3686475492.0
2007-03-21 15:45:00,101.68,101.74,101.585,101.59,5003315504.0
2007-03-21 16:00:00,101.61,101.678,101.542,101.643,5260159617.0
2007-03-21 16:15:00,101.645,101.68,101.576,101.645,3715914736.0
2007-03-21 16:30:00,101.65,101.655,101.51,101.608,3591034503.0
2007-03-21 16:45:00,101.615,101.65,101.543,101.615,4754563878.0
2007-03-21 17:00:00,101.605,101.641,101.503,101.58,3313882735.0
2007-03-21 17:15:00,101.585,101.625,101.52,101.625,3163132409.0
2007-03-21 17:30:00,101.58,101.69,101.565,101.69,4141082470.0
2007-03-21 17:45:00,101.69,101.768,101.63,101.75,4986986368.0
2007-03-21 18:00:00,101.755,101.77,101.65,101.688,3604141991.0
2007-03-21 18:15:00,101.71,101.765,101.655,101.71,2699115406.0
2007-03-21 18:30:00,101.697,101.76,101.665,101.72,1783315561.0
2007-03-21 18:45:00,101.722,101.755,101.675,101.735,4299620444.0
2007-03-21 19:00:00,101.735,101.801,101.665,101.78,2715572822.0
2007-03-21 19:15:00,101.78,101.81,101.62,101.795,2225384366.0
2007-03-21 19:30:00,101.765,101.795,101.675,101.73,2538587818.0
2007-03-21 19:45:00,101.72,101.745,101.67,101.715,2215439005.0
2007-03-21 20:00:00,101.715,101.768,101.679,101.73,2715832537.0
2007-03-21 20:15:00,101.735,101.83,101.487,101.65,3185064604.0
2007-03-21 20:30:00,101.645,101.79,101.523,101.77,1633831595.0
2007-03-21 20:45:00,101.768,101.855,101.625,101.765,2064141384.0
2007-03-21 21:00:00,101.76,101.822,101.67,101.783,2795296465.0
2007-03-21 21:15:00,101.77,101.795,101.645,101.715,1783360993.0
2007-03-21 21:30:00,101.715,101.788,101.62,101.742,1687699910.0
2007-03-21 21:45:00,101.745,101.758,101.65,101.725,1541097885.0
2007-03-21 22:00:00,101.71,101.76,101.675,101.745,1155217528.0
2007-03-21 22:15:00,101.715,101.805,101.66,101.74,1257969114.0
2007-03-21 22:30:00,101.75,101.773,101.68,101.705,1409980332.0
2007-03-21 22:45:00,101.69,101.735,101.655,101.655,1037836690.0
2007-03-21 23:00:00,101.66,101.749,101.615,101.702,1241673441.0
2007-03-21 23:15:00,101.698,101.76,101.53,101.76,1506470446.0
2007-03-21 23:30:00,101.758,101.784,101.668,101.69,1169362636.0
2007-03-21 23:45:00,101.7,101.701,101.615,101.64,1181210064.0
2007-03-22 00:00:00,101.63,101.631,101.516,101.55,1315063685.0
2007-03-22 00:15:00,101.545,101.557,101.486,101.54,971118039.0
2007-03-22 00:30:00,101.545,101.58,101.51,101.58,1189767165.0
2007-03-22 00:45:00,101.545,101.58,101.485,101.55,2080889260.0
2007-03-22 01:00:00,101.55,101.565,101.49,101.565,1097412702.0
2007-03-22 01:15:00,101.55,101.67,101.527,101.62,1168155591.0
2007-03-22 01:30:00,101.625,101.695,101.565,101.585,2217645322.0
2007-03-22 01:45:00,101.585,101.625,101.488,101.505,1418725232.0
2007-03-22 02:00:00,101.51,101.545,101.46,101.535,1426060870.0
2007-03-22 02:15:00,101.535,101.62,101.519,101.545,2142427851.0
2007-03-22 02:30:00,101.54,101.55,101.458,101.5,1098090364.0
2007-03-22 02:45:00,101.515,101.645,101.485,101.57,1097694422.0
2007-03-22 03:00:00,101.57,101.625,101.53,101.6,2061308529.0
2007-03-22 03:15:00,101.62,101.675,101.588,101.655,1191666538.0
2007-03-22 03:30:00,101.64,101.735,101.605,101.685,957942762.0
2007-03-22 03:45:00,101.68,101.721,101.605,101.62,1320891506.0
2007-03-22 04:00:00,101.62,101.657,101.579,101.63,1214382682.0
2007-03-22 04:15:00,101.62,101.636,101.533,101.533,1209041349.0
2007-03-22 04:30:00,101.565,101.6,101.537,101.568,1508373786.0
2007-03-22 04:45:00,101.572,101.626,101.523,101.56,1250612331.0
2007-03-22 05:00:00,101.555,101.575,101.502,101.505,980807256.0
2007-03-22 05:15:00,101.52,101.6,101.51,101.59,1384600733.0
2007-03-22 05:30:00,101.58,101.612,101.558,101.595,1262979335.0
2007-03-22 05:45:00,101.585,101.62,101.551,101.57,1112282318.0
2007-03-22 06:00:00,101.575,101.575,101.502,101.555,1562554704.0
2007-03-22 06:15:00,101.555,101.567,101.526,101.545,1688497259.0
2007-03-22 06:30:00,101.545,101.581,101.5,101.54,1737725383.0
2007-03-22 06:45:00,101.543,101.581,101.492,101.57,2868443856.0
2007-03-22 07:00:00,101.565,101.585,101.485,101.528,2087157570.0
2007-03-22 07:15:00,101.53,101.583,101.48,101.565,1603651308.0
2007-03-22 07:30:00,101.555,101.615,101.519,101.58,3066081833.0
2007-03-22 07:45:00,101.575,101.59,101.508,101.555,2789521665.0
2007-03-22 08:00:00,101.555,101.605,101.528,101.59,2207564920.0
2007-03-22 08:15:00,101.59,101.59,101.443,101.475,2580615610.0
2007-03-22 08:30:00,101.485,101.568,101.44,101.565,2178907304.0
2007-03-22 08:45:00,101.565,101.577,101.36,101.415,2702040907.0
2007-03-22 09:00:00,101.405,101.49,101.397,101.452,4179485743.0
2007-03-22 09:15:00,101.44,101.48,101.383,101.433,1808941931.0
2007-03-22 09:30:00,101.45,101.535,101.409,101.52,2741606421.0
2007-03-22 09:45:00,101.518,101.548,101.357,101.445,3584932867.0
2007-03-22 10:00:00,101.42,101.475,101.355,101.45,5094943000.0
2007-03-22 10:15:00,101.45,101.475,101.396,101.42,4106303116.0
2007-03-22 10:30:00,101.465,101.533,101.418,101.475,3198173220.0
2007-03-22 10:45:00,101.47,101.515,101.401,101.455,3270572270.0
2007-03-22 11:00:00,101.455,101.541,101.388,101.505,4815650538.0
2007-03-22 11:15:00,101.498,101.655,101.446,101.6,3671304811.0
2007-03-22 11:30:00,101.595,101.644,101.515,101.585,3855399538.0
2007-03-22 11:45:00,101.573,101.684,101.521,101.58,5323081275.0
2007-03-22 12:00:00,101.54,101.65,101.512,101.6,5041236664.0
2007-03-22 12:15:00,101.585,101.71,101.585,101.675,3731591355.0
2007-03-22 12:30:00,101.67,101.68,101.6,101.68,2299553876.0
2007-03-22 12:45:00,101.66,101.84,101.66,101.815,4603019915.0
2007-03-22 13:00:00,101.82,101.82,101.655,101.655,5413351837.0
2007-03-22 13:15:00,101.665,101.81,101.65,101.753,5642403675.0
2007-03-22 13:30:00,101.734,101.86,101.729,101.845,4617689100.0
2007-03-22 13:45:00,101.84,101.87,101.753,101.775,4439389295.0
2007-03-22 14:00:00,101.795,101.795,101.605,101.66,3840539932.0
2007-03-22 14:15:00,101.648,101.81,101.565,101.68,3134124205.0
2007-03-22 14:30:00,101.67,101.925,101.657,101.805,3750182943.0
2007-03-22 14:45:00,101.81,101.9,101.77,101.855,2746804456.0
2007-03-22 15:00:00,101.86,101.87,101.735,101.78,2548998519.0
2007-03-22 15:15:00,101.773,101.801,101.693,101.765,4095929734.0
2007-03-22 15:30:00,101.76,101.845,101.665,101.76,3240084652.0
2007-03-22 15:45:00,101.76,101.785,101.63,101.735,6105354713.0
2007-03-22 16:00:00,101.705,101.763,101.6,101.645,4062528996.0
2007-03-22 16:15:00,101.645,101.661,101.515,101.57,5071179974.0
2007-03-22 16:30:00,101.573,101.598,101.465,101.55,5805814684.0
2007-03-22 16:45:00,101.555,101.595,101.5,101.563,4693160600.0
2007-03-22 17:00:00,101.555,101.58,101.495,101.56,4114925497.0
2007-03-22 17:15:00,101.555,101.65,101.523,101.62,6817546764.0
2007-03-22 17:30:00,101.54,101.665,101.54,101.645,2582744902.0
2007-03-22 17:45:00,101.635,101.809,101.632,101.75,5935046445.0
2007-03-22 18:00:00,101.743,101.865,101.62,101.825,6384019472.0
2007-03-22 18:15:00,101.82,101.83,101.66,101.765,7360456428.0
2007-03-22 18:30:00,101.78,102.12,101.715,102.065,4343696803.0
2007-03-22 18:45:00,102.065,102.075,101.79,101.895,3253113554.0
2007-03-22 19:00:00,101.9,102.08,101.79,102.07,2546647512.0
2007-03-22 19:15:00,102.025,102.16,102.0,102.075,3115141974.0
2007-03-22 19:30:00,102.075,102.092,101.905,101.905,3343731522.0
2007-03-22 19:45:00,101.905,102.025,101.903,102.015,3294001973.0
2007-03-22 20:00:00,102.005,102.055,101.915,102.025,3316215771.0
2007-03-22 20:15:00,102.02,102.095,101.895,102.04,5033217434.0
2007-03-22 20:30:00,102.037,102.06,101.925,102.035,6248882234.0
2007-03-22 20:45:00,102.035,102.065,101.95,102.055,4686388097.0
2007-03-22 21:00:00,102.045,102.052,101.885,101.98,4502182468.0
2007-03-22 21:15:00,101.98,102.028,101.883,101.9,2183462030.0
2007-03-22 21:30:00,101.895,102.015,101.895,101.99,1332986102.0
2007-03-22 21:45:00,101.995,102.03,101.87,101.938,1055479083.0
2007-03-22 22:00:00,101.935,102.005,101.847,101.98,986784333.0
2007-03-22 22:15:00,101.985,102.035,101.925,102.035,871806099.0
2007-03-22 22:30:00,102.027,102.045,101.972,101.995,1573304862.0
2007-03-22 22:45:00,102.0,102.06,101.905,102.032,1344116613.0
2007-03-22 23:00:00,102.035,102.049,101.988,102.02,1429321064.0
2007-03-22 23:15:00,102.02,102.052,101.87,101.905,2140391105.0
2007-03-22 23:30:00,101.9,102.005,101.893,101.98,1140851212.0
2007-03-22 23:45:00,101.995,102.02,101.843,102.01,1158307476.0
2007-03-23 00:00:00,101.93,102.04,101.905,101.98,1874712552.0
2007-03-23 00:15:00,101.94,101.96,101.78,101.89,1188802406.0
2007-03-23 00:30:00,101.885,101.98,101.808,101.94,1037412090.0
2007-03-23 00:45:00,101.945,102.033,101.9,102.01,1347778028.0
2007-03-23 01:00:00,102.015,102.04,101.873,101.98,1174954600.0
2007-03-23 01:15:00,101.97,102.001,101.855,101.973,1173114078.0
2007-03-23 01:30:00,101.975,101.997,101.921,101.978,1493823424.0
2007-03-23 01:45:00,101.992,102.058,101.9,101.99,1230495235.0
2007-03-23 02:00:00,101.992,101.992,101.903,101.96,1328378313.0
2007-03-23 02:15:00,101.955,101.972,101.903,101.945,1554392945.0
2007-03-23 02:30:00,101.945,101.964,101.855,101.885,856570248.0
2007-03-23 02:45:00,101.88,101.928,101.805,101.927,1012121337.0
2007-03-23 03:00:00,101.918,101.945,101.835,101.875,1052961830.0
2007-03-23 03:15:00,101.885,101.885,101.735,101.76,1405635679.0
2007-03-23 03:30:00,101.765,101.78,101.69,101.78,2143486140.0
2007-03-23 03:45:00,101.78,101.832,101.765,101.795,4523033017.0
2007-03-23 04:00:00,101.805,101.93,101.805,101.91,4750015750.0
2007-03-23 04:15:00,101.91,101.915,101.78,101.862,6256788801.0
2007-03-23 04:30:00,101.865,101.88,101.812,101.82,5205003636.0
2007-03-23 04:45:00,101.825,101.94,101.783,101.93,3314523936.0
2007-03-23 05:00:00,101.935,101.99,101.913,101.97,3257040302.0
2007-03-23 05:15:00,101.975,102.088,101.973,102.065,3346137244.0
2007-03-23 05:30:00,102.065,102.11,102.007,102.085,3167128137.0
2007-03-23 05:45:00,102.09,102.195,102.075,102.155,2581728008.0
2007-03-23 06:00:00,102.15,102.171,102.078,102.095,3287513304.0
2007-03-23 06:15:00,102.095,102.168,102.065,102.15,4312664732.0
2007-03-23 06:30:00,102.155,102.16,102.0,102.04,7545641063.0
2007-03-23 06:45:00,102.035,102.15,102.035,102.133,6306056931.0
2007-03-23 07:00:00,102.13,102.141,102.052,102.065,5865515429.0
2007-03-23 07:15:00,102.065,102.111,102.045,102.075,2587286852.0
2007-03-23 07:30:00,102.075,102.123,101.975,101.975,6834788269.0
2007-03-23 07:45:00,101.98,102.06,101.977,102.015,4177924584.0
2007-03-23 08:00:00,102.008,102.02,101.925,101.955,4687688676.0
2007-03-23 08:15:00,101.97,102.0,101.953,101.973,5742163398.0
2007-03-23 08:30:00,101.98,102.075,101.972,102.065,4920818924.0
2007-03-23 08:45:00,102.075,102.092,102.013,102.045,4150570754.0
2007-03-23 09:00:00,102.055,102.066,101.992,102.06,6128250689.0
2007-03-23 09:15:00,102.06,102.075,101.875,101.95,3365333276.0
2007-03-23 09:30:00,101.945,101.98,101.875,101.903,4058004958.0
2007-03-23 09:45:00,101.9,101.93,101.775,101.785,2449958516.0
2007-03-23 10:00:00,101.795,101.82,101.672,101.725,2816948113.0
2007-03-23 10:15:00,101.715,101.846,101.687,101.805,3715933036.0
2007-03-23 10:30:00,101.805,101.83,101.713,101.788,3083440229.0
2007-03-23 10:45:00,101.8,101.815,101.609,101.675,3906114856.0
2007-03-23 11:00:00,101.655,101.72,101.45,101.485,4494864738.0
2007-03-23 11:15:00,101.505,101.645,101.495,101.54,4512850218.0
2007-03-23 11:30:00,101.538,101.631,101.486,101.62,5550771557.0
2007-03-23 11:45:00,101.62,101.675,101.565,101.595,5344406941.0
2007-03-23 12:00:00,101.59,101.632,101.52,101.54,4501182987.0
2007-03-23 12:15:00,101.55,101.685,101.55,101.63,2336967250.0
2007-03-23 12:30:00,101.635,101.645,101.495,101.555,3799610061.0
2007-03-23 12:45:00,101.58,101.765,101.462,101.67,5092453459.0
2007-03-23 13:00:00,101.71,101.776,101.585,101.663,5340685751.0
2007-03-23 13:15:00,101.665,101.745,101.56,101.695,3954665045.0
2007-03-23 13:30:00,101.7,101.78,101.581,101.688,3708853240.0
2007-03-23 13:45:00,101.695,101.728,101.605,101.665,4768225172.0
2007-03-23 14:00:00,101.665,101.707,101.565,101.68,3247412210.0
2007-03-23 14:15:00,101.685,101.75,101.585,101.73,3112143554.0
2007-03-23 14:30:00,101.685,101.755,101.508,101.53,4241326698.0
2007-03-23 14:45:00,101.53,101.62,101.341,101.4,5066061518.0
2007-03-23 15:00:00,101.395,101.54,101.325,101.498,3611969084.0
2007-03-23 15:15:00,101.5,101.5,101.38,101.46,2732538993.0
2007-03-23 15:30:00,101.442,101.5,101.33,101.46,1722504345.0
2007-03-23 15:45:00,101.462,101.585,101.441,101.525,4236851610.0
2007-03-23 16:00:00,101.535,101.795,101.535,101.675,2729788416.0
2007-03-23 16:15:00,101.675,101.73,101.613,101.675,2211892856.0
2007-03-23 16:30:00,101.675,101.765,101.585,101.7,2536886306.0
2007-03-23 16:45:00,101.7,101.773,101.61,101.745,2242268846.0
2007-03-23 17:00:00,101.745,101.745,101.573,101.65,2700302259.0
2007-03-23 17:15:00,101.66,101.708,101.56,101.635,3035443648.0
2007-03-23 17:30:00,101.635,101.68,101.53,101.61,1584919469.0
2007-03-23 17:45:00,101.608,101.667,101.51,101.535,2135277842.0
2007-03-23 18:00:00,101.54,101.59,101.477,101.588,2817223478.0
2007-03-23 18:15:00,101.585,101.67,101.56,101.635,1723671417.0
2007-03-23 18:30:00,101.635,101.71,101.625,101.64,1735642169.0
2007-03-23 18:45:00,101.645,101.705,101.53,101.62,1564619955.0
2007-03-23 19:00:00,101.615,101.66,101.535,101.595,1104616388.0
2007-03-23 19:15:00,101.587,101.628,101.552,101.61,1249837491.0
2007-03-23 19:30:00,101.62,101.67,101.575,101.575,1433691001.0
2007-03-23 19:45:00,101.565,101.715,101.565,101.695,990778357.0
2007-03-23 20:00:00,101.695,101.737,101.65,101.707,1238208255.0
2007-03-23 20:15:00,101.703,101.715,101.585,101.62,1502043133.0
2007-03-23 20:30:00,101.618,101.66,101.575,101.63,1180679069.0
2007-03-23 20:45:00,101.64,101.695,101.614,101.68,1206684681.0
2007-03-23 21:00:00,101.67,101.72,101.622,101.655,1306673609.0
2007-03-23 21:15:00,101.65,101.69,101.624,101.67,939117415.0
2007-03-23 21:30:00,101.675,101.695,101.637,101.65,1181761857.0
2007-03-23 21:45:00,101.645,101.715,101.63,101.69,2094653433.0
2007-03-23 22:00:00,101.69,101.693,101.64,101.68,986654134.0
2007-03-23 22:15:00,101.665,101.71,101.647,101.69,1036695149.0
2007-03-23 22:30:00,101.695,101.706,101.64,101.685,2044867743.0
2007-03-23 22:45:00,101.678,101.75,101.652,101.715,1427471486.0
2007-03-25 23:00:00,101.692,101.709,101.575,101.58,1039749013.0
2007-03-25 23:15:00,101.575,101.594,101.46,101.515,1413147558.0
2007-03-25 23:30:00,101.515,101.595,101.475,101.595,772227172.0
2007-03-25 23:45:00,101.592,101.592,101.51,101.547,1045849930.0
2007-03-26 00:00:00,101.538,101.58,101.49,101.535,1115203664.0
2007-03-26 00:15:00,101.54,101.555,101.473,101.525,1452563971.0
2007-03-26 00:30:00,101.53,101.565,101.48,101.52,2094382080.0
2007-03-26 00:45:00,101.52,101.675,101.49,101.625,4590364274.0
2007-03-26 01:00:00,101.63,101.65,101.575,101.615,4601363726.0
2007-03-26 01:15:00,101.615,101.682,101.58,101.645,5990636660.0
2007-03-26 01:30:00,101.643,101.71,101.6,101.67,5072786471.0
2007-03-26 01:45:00,101.705,101.73,101.602,101.625,3849844754.0
2007-03-26 02:00:00,101.635,101.665,101.605,101.65,3720291113.0
2007-03-26 02:15:00,101.645,101.675,101.627,101.653,5016024040.0
2007-03-26 02:30:00,101.655,101.671,101.535,101.535,6156111659.0
2007-03-26 02:45:00,101.535,101.55,101.41,101.41,4593532689.0
2007-03-26 03:00:00,101.405,101.436,101.262,101.32,4564648935.0
2007-03-26 03:15:00,101.32,101.37,101.265,101.345,2113725676.0
2007-03-26 03:30:00,101.34,101.38,101.29,101.38,1425263552.0
2007-03-26 03:45:00,101.375,101.395,101.311,101.338,1091453771.0
2007-03-26 04:00:00,101.347,101.391,101.327,101.372,1051722623.0
2007-03-26 04:15:00,101.375,101.405,101.355,101.355,633434464.0
2007-03-26 04:30:00,101.355,101.42,101.333,101.395,1377046845.0
2007-03-26 04:45:00,101.4,101.477,101.355,101.392,1244020509.0
2007-03-26 05:00:00,101.405,101.445,101.355,101.375,1439380087.0
2007-03-26 05:15:00,101.375,101.42,101.34,101.365,2197183488.0
2007-03-26 05:30:00,101.36,101.43,101.33,101.4,1198331862.0
2007-03-26 05:45:00,101.415,101.469,101.4,101.45,1000781528.0
2007-03-26 06:00:00,101.45,101.511,101.439,101.475,2124078671.0
2007-03-26 06:15:00,101.49,101.506,101.42,101.425,1180690470.0
2007-03-26 06:30:00,101.42,101.458,101.405,101.435,949245771.0
2007-03-26 06:45:00,101.436,101.468,101.345,101.385,1259636281.0
2007-03-26 07:00:00,101.385,101.435,101.3,101.41,1240809921.0
2007-03-26 07:15:00,101.4,101.42,101.315,101.358,1186737869.0
2007-03-26 07:30:00,101.36,101.428,101.3,101.398,1489483194.0
2007-03-26 07:45:00,101.402,101.51,101.395,101.4,1236069446.0
2007-03-26 08:00:00,101.395,101.55,101.395,101.52,962951142.0
2007-03-26 08:15:00,101.54,101.575,101.465,101.49,1322885662.0
2007-03-26 08:30:00,101.48,101.515,101.43,101.485,1273885632.0
2007-03-26 08:45:00,101.485,101.608,101.485,101.59,1109994902.0
2007-03-26 09:00:00,101.605,101.653,101.545,101.645,1563550827.0
2007-03-26 09:15:00,101.637,101.706,101.577,101.585,1641090824.0
2007-03-26 09:30:00,101.585,101.635,101.535,101.57,1740075634.0
2007-03-26 09:45:00,101.573,101.58,101.494,101.57,2808415863.0
2007-03-26 10:00:00,101.565,101.58,101.465,101.528,2114623469.0
2007-03-26 10:15:00,101.53,101.625,101.494,101.625,1608662804.0
2007-03-26 10:30:00,101.615,101.73,101.558,101.7,3030366803.0
2007-03-26 10:45:00,101.695,101.7,101.585,101.685,2670315439.0
2007-03-26 11:00:00,101.685,101.77,101.62,101.72,2192376613.0
2007-03-26 11:15:00,101.72,101.78,101.676,101.715,2524348947.0
2007-03-26 11:30:00,101.715,101.78,101.681,101.715,2222599333.0
2007-03-26 11:45:00,101.715,101.744,101.641,101.705,2764510152.0
2007-03-26 12:00:00,101.705,101.74,101.678,101.702,4298949752.0
2007-03-26 12:15:00,101.7,101.722,101.657,101.692,1761999310.0
2007-03-26 12:30:00,101.7,101.74,101.649,101.68,2701914858.0
2007-03-26 12:45:00,101.678,101.76,101.656,101.745,3640766391.0
2007-03-26 13:00:00,101.75,101.795,101.673,101.765,5299123997.0
2007-03-26 13:15:00,101.76,101.8,101.67,101.7,4300019687.0
2007-03-26 13:30:00,101.745,101.77,101.66,101.755,3119522951.0
2007-03-26 13:45:00,101.75,101.858,101.683,101.795,3236810821.0
2007-03-26 14:00:00,101.795,101.901,101.763,101.825,4746121031.0
2007-03-26 14:15:00,101.818,101.895,101.796,101.87,3731675437.0
2007-03-26 14:30:00,101.865,101.893,101.718,101.835,3920423862.0
2007-03-26 14:45:00,101.833,101.84,101.655,101.77,5226646494.0
2007-03-26 15:00:00,101.74,101.922,101.714,101.83,4994873940.0
2007-03-26 15:15:00,101.815,101.885,101.735,101.855,3903760368.0
2007-03-26 15:30:00,101.85,101.85,101.74,101.81,2383637905.0
2007-03-26 15:45:00,101.8,101.858,101.775,101.785,4585208352.0
2007-03-26 16:00:00,101.8,101.84,101.32,101.435,5380253633.0
2007-03-26 16:15:00,101.435,101.545,101.349,101.388,5504389136.0
2007-03-26 16:30:00,101.39,101.55,101.31,101.38,4607173838.0
2007-03-26 16:45:00,101.47,101.605,101.375,101.605,4447496517.0
2007-03-26 17:00:00,101.605,101.615,101.375,101.445,3867951942.0
2007-03-26 17:15:00,101.433,101.5,101.325,101.395,3067559157.0
2007-03-26 17:30:00,101.385,101.406,101.269,101.335,3761202732.0
2007-03-26 17:45:00,101.335,101.358,101.247,101.325,2753112086.0
2007-03-26 18:00:00,101.33,101.356,101.26,101.335,2412149220.0
2007-03-26 18:15:00,101.338,101.415,101.338,101.405,4007606963.0
2007-03-26 18:30:00,101.4,101.465,101.323,101.44,3346395314.0
2007-03-26 18:45:00,101.44,101.483,101.403,101.415,6229380926.0
2007-03-26 19:00:00,101.415,101.415,101.333,101.375,4151267603.0
2007-03-26 19:15:00,101.365,101.4,101.326,101.38,4817776336.0
2007-03-26 19:30:00,101.383,101.46,101.375,101.44,5723191928.0
2007-03-26 19:45:00,101.44,101.463,101.403,101.413,4650755625.0
2007-03-26 20:00:00,101.42,101.47,101.402,101.45,4303238394.0
2007-03-26 20:15:00,101.445,101.496,101.31,101.46,6882268862.0
2007-03-26 20:30:00,101.46,101.498,101.373,101.485,2660968919.0
2007-03-26 20:45:00,101.485,101.57,101.395,101.56,5803294138.0
2007-03-26 21:00:00,101.553,101.59,101.47,101.575,6255395761.0
2007-03-26 21:15:00,101.57,101.619,101.455,101.595,7746757031.0
2007-03-26 21:30:00,101.6,101.646,101.47,101.645,4393209535.0
2007-03-26 21:45:00,101.645,101.725,101.565,101.62,3248238551.0
2007-03-26 22:00:00,101.63,101.67,101.535,101.625,2570182193.0
2007-03-26 22:15:00,101.62,101.64,101.58,101.605,3228083624.0
2007-03-26 22:30:00,101.625,101.684,101.57,101.655,3429401334.0
2007-03-26 22:45:00,101.675,101.68,101.625,101.64,3275816440.0
2007-03-26 23:00:00,101.635,101.67,101.615,101.65,3205291927.0
2007-03-26 23:15:00,101.655,101.685,101.55,101.68,5224779736.0
2007-03-26 23:30:00,101.658,101.74,101.595,101.705,6137073847.0
2007-03-26 23:45:00,101.705,101.718,101.59,101.615,4673304779.0
2007-03-27 00:00:00,101.605,101.764,101.595,101.68,4571370281.0
2007-03-27 00:15:00,101.68,101.715,101.655,101.71,2145851392.0
2007-03-27 00:30:00,101.705,101.72,101.685,101.7,1410166725.0
2007-03-27 00:45:00,101.725,101.795,101.68,101.728,1095666026.0
2007-03-27 01:00:00,101.737,101.8,101.72,101.77,948020623.0
2007-03-27 01:15:00,101.775,101.855,101.715,101.8,851705409.0
2007-03-27 01:30:00,101.79,101.908,101.761,101.815,1535287870.0
2007-03-27 01:45:00,101.82,101.865,101.746,101.792,1241572608.0
2007-03-27 02:00:00,101.792,101.823,101.75,101.81,1168656752.0
2007-03-27 02:15:00,101.805,101.836,101.767,101.805,1510959264.0
2007-03-27 02:30:00,101.805,101.855,101.784,101.825,868370443.0
2007-03-27 02:45:00,101.82,101.827,101.72,101.757,949379309.0
2007-03-27 03:00:00,101.75,101.77,101.67,101.735,1080293614.0
2007-03-27 03:15:00,101.74,101.761,101.71,101.735,1360586721.0
2007-03-27 03:30:00,101.74,101.835,101.724,101.81,2163890296.0
2007-03-27 03:45:00,101.81,101.866,101.807,101.845,4491677338.0
2007-03-27 04:00:00,101.845,101.873,101.812,101.825,4996289030.0
2007-03-27 04:15:00,101.845,101.845,101.75,101.787,6170352269.0
2007-03-27 04:30:00,101.795,101.857,101.778,101.845,5169964417.0
2007-03-27 04:45:00,101.85,101.86,101.785,101.825,3206579883.0
2007-03-27 05:00:00,101.83,101.905,101.805,101.905,3201238528.0
2007-03-27 05:15:00,101.905,101.955,101.866,101.955,3503482569.0
2007-03-27 05:30:00,101.955,102.0,101.843,101.885,3173552370.0
2007-03-27 05:45:00,101.89,101.95,101.855,101.855,2658447939.0
2007-03-27 06:00:00,101.85,101.865,101.773,101.835,3271418187.0
2007-03-27 06:15:00,101.835,101.865,101.73,101.83,4325313650.0
2007-03-27 06:30:00,101.825,101.845,101.79,101.81,7750887739.0
2007-03-27 06:45:00,101.815,101.89,101.795,101.853,6416316170.0
2007-03-27 07:00:00,101.85,101.92,101.825,101.895,5952094683.0
2007-03-27 07:15:00,101.895,101.93,101.86,101.865,2669524791.0
2007-03-27 07:30:00,101.865,101.877,101.821,101.85,6744314194.0
2007-03-27 07:45:00,101.87,102.015,101.837,102.015,4399545685.0
2007-03-27 08:00:00,102.013,102.067,101.935,101.985,4642715195.0
2007-03-27 08:15:00,101.99,102.096,101.965,102.073,5705842394.0
2007-03-27 08:30:00,102.07,102.19,102.02,102.145,4729758756.0
2007-03-27 08:45:00,102.145,102.155,101.945,101.985,4262956331.0
2007-03-27 09:00:00,101.995,102.068,101.935,102.01,6321225074.0
2007-03-27 09:15:00,102.01,102.025,101.885,101.97,3428317344.0
2007-03-27 09:30:00,101.985,102.063,101.95,102.023,4029421393.0
2007-03-27 09:45:00,102.025,102.09,101.995,102.09,2403035980.0
2007-03-27 10:00:00,102.085,102.162,102.012,102.105,2849662806.0
2007-03-27 10:15:00,102.105,102.12,101.969,102.025,3700514683.0
2007-03-27 10:30:00,102.025,102.113,101.97,101.988,3045142816.0
2007-03-27 10:45:00,102.0,102.203,101.98,102.195,3900744528.0
2007-03-27 11:00:00,102.175,102.205,102.047,102.14,4358406035.0
2007-03-27 11:15:00,102.145,102.191,101.99,102.16,4645694586.0
2007-03-27 11:30:00,102.158,102.208,102.075,102.085,5537025633.0
2007-03-27 11:45:00,102.085,102.088,101.925,102.01,5468157077.0
2007-03-27 12:00:00,102.005,102.105,101.91,102.08,4550274642.0
2007-03-27 12:15:00,102.09,102.197,102.01,102.16,2353930844.0
2007-03-27 12:30:00,102.155,102.17,102.095,102.115,3818239358.0
2007-03-27 12:45:00,102.13,102.201,102.025,102.11,5007457592.0
2007-03-27 13:00:00,102.14,102.2,102.073,102.183,5315228591.0
2007-03-27 13:15:00,102.175,102.26,102.14,102.225,3909430918.0
2007-03-27 13:30:00,102.23,102.26,102.135,102.208,3727197941.0
2007-03-27 13:45:00,102.215,102.231,102.075,102.175,4743741822.0
2007-03-27 14:00:00,102.175,102.335,102.11,102.31,3221089430.0
2007-03-27 14:15:00,102.315,102.4,102.21,102.255,3065671884.0
2007-03-27 14:30:00,102.2,102.28,102.095,102.19,4364906186.0
2007-03-27 14:45:00,102.185,102.26,102.095,102.16,5352405964.0
2007-03-27 15:00:00,102.175,102.176,102.065,102.098,3684115045.0
2007-03-27 15:15:00,102.09,102.159,102.0,102.06,2686145583.0
2007-03-27 15:30:00,102.043,102.07,101.955,102.01,1725480490.0
2007-03-27 15:45:00,102.002,102.035,101.89,101.975,4440597307.0
2007-03-27 16:00:00,101.945,102.01,101.78,101.795,2740030948.0
2007-03-27 16:15:00,101.795,101.87,101.732,101.8,2164726551.0
2007-03-27 16:30:00,101.825,101.835,101.625,101.79,2510420958.0
2007-03-27 16:45:00,101.79,101.82,101.61,101.765,2183028813.0
2007-03-27 17:00:00,101.765,101.79,101.657,101.755,2598221038.0
2007-03-27 17:15:00,101.76,101.765,101.487,101.62,3078439048.0
2007-03-27 17:30:00,101.635,101.69,101.535,101.69,1632982561.0
2007-03-27 17:45:00,101.688,101.732,101.633,101.675,2157747516.0
2007-03-27 18:00:00,101.68,101.885,101.621,101.863,2836587812.0
2007-03-27 18:15:00,101.86,101.91,101.753,101.895,1752368450.0
2007-03-27 18:30:00,101.895,101.91,101.827,101.827,1650419052.0
2007-03-27 18:45:00,101.835,101.851,101.772,101.845,1530397117.0
2007-03-27 19:00:00,101.84,101.935,101.83,101.875,1108810593.0
2007-03-27 19:15:00,101.875,101.925,101.792,101.9,1197863151.0
2007-03-27 19:30:00,101.91,101.94,101.88,101.91,1323344424.0
2007-03-27 19:45:00,101.9,101.92,101.885,101.895,984731939.0
2007-03-27 20:00:00,101.9,101.92,101.83,101.852,1198629396.0
2007-03-27 20:15:00,101.848,101.9,101.825,101.85,1459342517.0
2007-03-27 20:30:00,101.848,101.873,101.785,101.835,1175407909.0
2007-03-27 20:45:00,101.845,101.896,101.815,101.855,1191722512.0
2007-03-27 21:00:00,101.84,101.875,101.805,101.85,1221326909.0
2007-03-27 21:15:00,101.845,101.877,101.804,101.82,959628616.0
2007-03-27 21:30:00,101.825,101.89,101.817,101.87,1123724112.0
2007-03-27 21:45:00,101.845,101.885,101.763,101.85,2173723180.0
2007-03-27 22:00:00,101.85,101.85,101.77,101.8,997373505.0
2007-03-27 22:15:00,101.78,101.825,101.74,101.79,1203232176.0
2007-03-27 22:30:00,101.795,101.822,101.75,101.815,2171858605.0
2007-03-27 22:45:00,101.815,101.835,101.665,101.755,1417453541.0
2007-03-27 23:00:00,101.752,101.832,101.643,101.695,1180761090.0
2007-03-27 23:15:00,101.69,101.857,101.655,101.79,1448034215.0
2007-03-27 23:30:00,101.79,101.873,101.775,101.83,758042397.0
2007-03-27 23:45:00,101.83,101.86,101.763,101.807,1053679767.0
2007-03-28 00:00:00,101.805,101.835,101.745,101.795,1103345609.0
2007-03-28 00:15:00,101.8,101.828,101.732,101.735,1379543968.0
2007-03-28 00:30:00,101.74,101.795,101.725,101.765,2121042527.0
2007-03-28 00:45:00,101.765,101.875,101.745,101.765,4595505425.0
2007-03-28 01:00:00,101.77,101.845,101.765,101.83,4984275787.0
2007-03-28 01:15:00,101.83,101.894,101.818,101.875,6179784989.0
2007-03-28 01:30:00,101.883,101.942,101.853,101.885,4764025622.0
2007-03-28 01:45:00,101.89,102.03,101.855,102.005,3640455872.0
2007-03-28 02:00:00,102.005,102.02,101.945,102.01,3694939157.0
2007-03-28 02:15:00,102.015,102.02,101.903,101.943,4784110722.0
2007-03-28 02:30:00,101.935,101.935,101.863,101.905,6165063238.0
2007-03-28 02:45:00,101.905,101.945,101.8,101.89,5008018539.0
2007-03-28 03:00:00,101.885,101.92,101.76,101.77,4700791116.0
2007-03-28 03:15:00,101.775,101.814,101.46,101.46,2139884188.0
2007-03-28 03:30:00,101.485,101.61,101.445,101.58,1324453063.0
2007-03-28 03:45:00,101.575,101.615,101.41,101.505,1092420430.0
2007-03-28 04:00:00,101.517,101.535,101.445,101.51,1012531838.0
2007-03-28 04:15:00,101.515,101.575,101.495,101.545,653166040.0
2007-03-28 04:30:00,101.545,101.564,101.495,101.53,1359405531.0
2007-03-28 04:45:00,101.535,101.556,101.491,101.532,1190895504.0
2007-03-28 05:00:00,101.535,101.555,101.485,101.525,1413576130.0
2007-03-28 05:15:00,101.525,101.548,101.495,101.53,2227654330.0
2007-03-28 05:30:00,101.525,101.53,101.45,101.46,1189419402.0
2007-03-28 05:45:00,101.47,101.53,101.465,101.53,960383542.0
2007-03-28 06:00:00,101.53,101.53,101.465,101.495,2177491989.0
2007-03-28 06:15:00,101.51,101.51,101.38,101.4,1144952596.0
2007-03-28 06:30:00,101.398,101.435,101.222,101.345,966270985.0
2007-03-28 06:45:00,101.35,101.395,101.304,101.36,1226305792.0
2007-03-28 07:00:00,101.365,101.385,101.23,101.31,1166938005.0
2007-03-28 07:15:00,101.3,101.4,101.27,101.358,1163010743.0
2007-03-28 07:30:00,101.36,101.385,101.27,101.308,1450669044.0
2007-03-28 07:45:00,101.312,101.4,101.277,101.38,1200486465.0
2007-03-28 08:00:00,101.375,101.406,101.327,101.35,1005972759.0
2007-03-28 08:15:00,101.36,101.495,101.355,101.42,1351548185.0
2007-03-28 08:30:00,101.4,101.467,101.395,101.455,1202009731.0
2007-03-28 08:45:00,101.455,101.46,101.33,101.4,1144623223.0
2007-03-28 09:00:00,101.405,101.426,101.31,101.33,1474124202.0
2007-03-28 09:15:00,101.34,101.38,101.315,101.345,1625387187.0
2007-03-28 09:30:00,101.345,101.392,101.303,101.31,1709830923.0
2007-03-28 09:45:00,101.313,101.313,101.151,101.2,2784481495.0
2007-03-28 10:00:00,101.195,101.21,101.075,101.108,2117898369.0
2007-03-28 10:15:00,101.11,101.19,101.095,101.185,1683711017.0
2007-03-28 10:30:00,101.175,101.21,101.035,101.15,3129912389.0
2007-03-28 10:45:00,101.145,101.17,101.035,101.115,2495781325.0
2007-03-28 11:00:00,101.115,101.15,101.028,101.15,2174635169.0
2007-03-28 11:15:00,101.05,101.195,101.045,101.125,2492972444.0
2007-03-28 11:30:00,101.125,101.23,101.03,101.195,2191216651.0
2007-03-28 11:45:00,101.195,101.24,101.045,101.165,2703520937.0
2007-03-28 12:00:00,101.165,101.205,101.04,101.132,4359597690.0
2007-03-28 12:15:00,101.13,101.155,100.99,101.043,1740139171.0
2007-03-28 12:30:00,101.05,101.079,100.93,101.07,2758557457.0
2007-03-28 12:45:00,101.068,101.117,101.024,101.063,3803024350.0
2007-03-28 13:00:00,101.1,101.1,100.989,101.02,5382695376.0
2007-03-28 13:15:00,101.037,101.15,101.014,101.08,4294937741.0
2007-03-28 13:30:00,101.125,101.125,100.95,101.055,3033226811.0
2007-03-28 13:45:00,101.05,101.211,100.935,101.155,3282823957.0
2007-03-28 14:00:00,101.155,101.18,100.987,101.035,4759094075.0
2007-03-28 14:15:00,101.028,101.082,100.877,101.01,3802271119.0
2007-03-28 14:30:00,101.005,101.005,100.715,100.86,3997608735.0
2007-03-28 14:45:00,100.863,100.963,100.735,100.91,5199564530.0
2007-03-28 15:00:00,100.88,100.965,100.85,100.95,5108401278.0
2007-03-28 15:15:00,100.935,100.956,100.852,100.9,3728969659.0
2007-03-28 15:30:00,100.895,100.905,100.755,100.86,2373008985.0
2007-03-28 15:45:00,100.85,100.869,100.64,100.745,4638358270.0
2007-03-28 16:00:00,100.74,100.86,100.65,100.855,5391386344.0
2007-03-28 16:15:00,100.855,100.935,100.755,100.853,5534324421.0
2007-03-28 16:30:00,100.855,100.92,100.41,100.505,4572445691.0
2007-03-28 16:45:00,100.5,100.674,100.413,100.595,4415839259.0
2007-03-28 17:00:00,100.585,100.78,100.482,100.69,3826433006.0
2007-03-28 17:15:00,100.678,100.86,100.595,100.845,3012586520.0
2007-03-28 17:30:00,100.865,100.948,100.795,100.875,3672388332.0
2007-03-28 17:45:00,100.875,100.905,100.74,100.865,2847333386.0
2007-03-28 18:00:00,100.86,100.965,100.77,100.795,2420790737.0
2007-03-28 18:15:00,100.763,100.89,100.752,100.805,4070469706.0
2007-03-28 18:30:00,100.79,100.84,100.685,100.84,3467284540.0
2007-03-28 18:45:00,100.84,100.92,100.73,100.855,6473517689.0
2007-03-28 19:00:00,100.865,100.895,100.745,100.875,4185646271.0
2007-03-28 19:15:00,100.875,100.875,100.703,100.8,4715069013.0
2007-03-28 19:30:00,100.803,100.855,100.655,100.85,5670427371.0
2007-03-28 19:45:00,100.845,100.897,100.69,100.813,4555346325.0
2007-03-28 20:00:00,100.83,100.857,100.695,100.8,4455972946.0
2007-03-28 20:15:00,100.795,100.82,100.655,100.79,6674228868.0
2007-03-28 20:30:00,100.79,100.838,100.765,100.785,2595834676.0
2007-03-28 20:45:00,100.785,100.822,100.75,100.82,5758367492.0
2007-03-28 21:00:00,100.823,100.89,100.805,100.845,6581982543.0
2007-03-28 21:15:00,100.84,100.915,100.797,100.905,7838470659.0
2007-03-28 21:30:00,100.9,100.939,100.851,100.875,4310031911.0
2007-03-28 21:45:00,100.875,100.905,100.75,100.75,3252448471.0
2007-03-28 22:00:00,100.755,100.817,100.755,100.78,2704531556.0
2007-03-28 22:15:00,100.775,100.835,100.775,100.815,3150368414.0
2007-03-28 22:30:00,100.815,100.875,100.74,100.765,3453465579.0
2007-03-28 22:45:00,100.765,100.83,100.725,100.775,3163060160.0
2007-03-28 23:00:00,100.775,100.825,100.718,100.81,3067937328.0
2007-03-28 23:15:00,100.805,100.828,100.758,100.802,5061806495.0
2007-03-28 23:30:00,100.773,100.812,100.725,100.755,6359277670.0
2007-03-28 23:45:00,100.755,100.82,100.74,100.81,4979411536.0
2007-03-29 00:00:00,100.8,100.831,100.76,100.82,4451624105.0
2007-03-29 00:15:00,100.81,100.865,100.8,100.82,2088059517.0
2007-03-29 00:30:00,100.815,100.835,100.75,100.78,1309264237.0
2007-03-29 00:45:00,100.785,100.798,100.72,100.775,1040951184.0
2007-03-29 01:00:00,100.777,100.875,100.745,100.84,958749834.0
2007-03-29 01:15:00,100.845,100.865,100.782,100.805,892077786.0
2007-03-29 01:30:00,100.805,100.868,100.76,100.84,1532195103.0
2007-03-29 01:45:00,100.845,100.87,100.781,100.822,1164881922.0
2007-03-29 02:00:00,100.822,100.98,100.816,100.945,1185281663.0
2007-03-29 02:15:00,100.94,101.045,100.93,100.94,1486459545.0
2007-03-29 02:30:00,100.955,100.955,100.825,100.855,857232325.0
2007-03-29 02:45:00,100.845,100.845,100.58,100.662,978369376.0
2007-03-29 03:00:00,100.66,100.743,100.62,100.725,901121490.0
2007-03-29 03:15:00,100.725,100.825,100.713,100.775,1273217049.0
2007-03-29 03:30:00,100.78,100.925,100.768,100.89,2141146383.0
2007-03-29 03:45:00,100.9,100.955,100.825,100.85,4503313531.0
2007-03-29 04:00:00,100.86,100.971,100.831,100.945,4947239949.0
2007-03-29 04:15:00,100.945,100.945,100.865,100.925,6326189685.0
2007-03-29 04:30:00,100.925,100.95,100.85,100.915,4994921195.0
2007-03-29 04:45:00,100.92,100.92,100.831,100.835,3472303281.0
2007-03-29 05:00:00,100.835,100.93,100.827,100.915,3189115190.0
2007-03-29 05:15:00,100.915,101.005,100.905,100.945,3425133456.0
2007-03-29 05:30:00,100.945,100.99,100.927,100.97,3276801989.0
2007-03-29 05:45:00,100.975,101.115,100.975,101.075,2669146574.0
2007-03-29 06:00:00,101.07,101.097,100.995,101.015,3258407922.0
2007-03-29 06:15:00,101.015,101.085,100.98,101.08,4308370067.0
2007-03-29 06:30:00,101.075,101.075,100.95,100.98,7757516633.0
2007-03-29 06:45:00,100.985,101.054,100.953,101.025,6595647298.0
2007-03-29 07:00:00,101.02,101.023,100.968,100.995,5538122364.0
2007-03-29 07:15:00,100.995,101.02,100.945,100.975,2552053856.0
2007-03-29 07:30:00,100.97,100.975,100.895,100.955,6770556788.0
2007-03-29 07:45:00,100.96,100.993,100.915,100.945,4313320316.0
2007-03-29 08:00:00,100.953,101.078,100.91,101.055,4555281866.0
2007-03-29 08:15:00,101.05,101.144,101.039,101.123,5533081051.0
2007-03-29 08:30:00,101.11,101.17,101.045,101.125,4804114569.0
2007-03-29 08:45:00,101.125,101.155,101.04,101.115,4156861234.0
2007-03-29 09:00:00,101.115,101.155,100.995,101.09,6402740805.0
2007-03-29 09:15:00,101.09,101.26,101.09,101.22,3518928107.0
2007-03-29 09:30:00,101.225,101.275,101.115,101.143,4003925457.0
2007-03-29 09:45:00,101.145,101.205,101.099,101.2,2345140056.0
2007-03-29 10:00:00,101.195,101.28,101.08,101.205,2810229543.0
2007-03-29 10:15:00,101.205,101.255,101.088,101.205,3777320542.0
2007-03-29 10:30:00,101.205,101.253,101.09,101.228,3162747832.0
2007-03-29 10:45:00,101.24,101.24,101.102,101.155,3790916824.0
2007-03-29 11:00:00,101.145,101.202,101.08,101.19,4491752949.0
2007-03-29 11:15:00,101.195,101.265,101.147,101.175,4707813850.0
2007-03-29 11:30:00,101.173,101.382,101.133,101.345,5417970611.0
2007-03-29 11:45:00,101.345,101.365,101.285,101.3,5461741185.0
2007-03-29 12:00:00,101.295,101.402,101.282,101.38,4673452889.0
2007-03-29 12:15:00,101.39,101.423,101.275,101.38,2397653693.0
2007-03-29 12:30:00,101.385,101.405,101.25,101.315,3738531599.0
2007-03-29 12:45:00,101.33,101.377,101.23,101.285,4970380700.0
2007-03-29 13:00:00,101.31,101.404,101.185,101.283,5336515071.0
2007-03-29 13:15:00,101.29,101.315,101.205,101.255,4048378318.0
2007-03-29 13:30:00,101.26,101.265,101.13,101.208,3759887244.0
2007-03-29 13:45:00,101.215,101.283,101.115,101.265,4697962664.0
2007-03-29 14:00:00,101.265,101.265,101.106,101.2,3335883461.0
2007-03-29 14:15:00,101.205,101.265,101.132,101.155,3043521890.0
2007-03-29 14:30:00,101.12,101.53,101.12,101.498,4353470611.0
2007-03-29 14:45:00,101.495,101.565,101.435,101.51,5248961190.0
2007-03-29 15:00:00,101.513,101.6,101.445,101.588,3807446941.0
2007-03-29 15:15:00,101.59,101.677,101.475,101.66,2722806844.0
2007-03-29 15:30:00,101.653,101.722,101.588,101.61,1714705040.0
2007-03-29 15:45:00,101.612,101.694,101.567,101.675,4330285366.0
2007-03-29 16:00:00,101.675,101.785,101.631,101.775,2572824510.0
2007-03-29 16:15:00,101.775,101.905,101.742,101.765,2223098343.0
2007-03-29 16:30:00,101.765,101.83,101.73,101.73,2503528308.0
2007-03-29 16:45:00,101.73,101.805,101.613,101.745,2151144307.0
2007-03-29 17:00:00,101.745,101.795,101.675,101.735,2486939522.0
2007-03-29 17:15:00,101.73,101.795,101.681,101.765,3153940762.0
2007-03-29 17:30:00,101.758,101.885,101.715,101.87,1646630428.0
2007-03-29 17:45:00,101.868,101.885,101.68,101.695,2108701583.0
2007-03-29 18:00:00,101.7,101.735,101.58,101.598,2794237654.0
2007-03-29 18:15:00,101.59,101.66,101.543,101.605,1661818282.0
2007-03-29 18:30:00,101.605,101.735,101.549,101.69,1569657342.0
2007-03-29 18:45:00,101.695,101.791,101.695,101.765,1294222048.0
2007-03-29 19:00:00,101.76,101.86,101.75,101.845,1130874824.0
2007-03-29 19:15:00,101.848,101.848,101.725,101.81,1194717144.0
2007-03-29 19:30:00,101.82,101.995,101.81,101.97,1232323433.0
2007-03-29 19:45:00,101.96,101.986,101.843,101.875,932338329.0
2007-03-29 20:00:00,101.88,101.9,101.75,101.792,1110265972.0
2007-03-29 20:15:00,101.788,101.858,101.765,101.805,1372929281.0
2007-03-29 20:30:00,101.803,101.819,101.73,101.8,1013113349.0
2007-03-29 20:45:00,101.81,101.825,101.723,101.795,995419374.0
2007-03-29 21:00:00,101.79,101.825,101.705,101.775,1153688052.0
2007-03-29 21:15:00,101.775,101.828,101.705,101.828,822881700.0
2007-03-29 21:30:00,101.835,101.835,101.71,101.81,1112255602.0
2007-03-29 21:45:00,101.795,101.86,101.795,101.86,2084634234.0
2007-03-29 22:00:00,101.86,101.865,101.805,101.855,949573904.0
2007-03-29 22:15:00,101.84,101.85,101.739,101.78,1080174657.0
2007-03-29 22:30:00,101.785,101.83,101.731,101.815,2228194017.0
2007-03-29 22:45:00,101.81,101.898,101.81,101.835,1453118610.0
2007-03-29 23:00:00,101.832,101.871,101.773,101.84,1217673494.0
2007-03-29 23:15:00,101.835,101.85,101.785,101.805,1430310052.0
2007-03-29 23:30:00,101.805,101.861,101.793,101.855,601281921.0
2007-03-29 23:45:00,101.83,101.884,101.822,101.862,871219989.0
2007-03-30 00:00:00,101.865,101.879,101.765,101.785,641639383.0
2007-03-30 00:15:00,101.79,101.836,101.765,101.765,1189185892.0
2007-03-30 00:30:00,101.77,101.795,101.728,101.75,2181147176.0
2007-03-30 00:45:00,101.75,101.839,101.745,101.815,4596476572.0
2007-03-30 01:00:00,101.81,101.819,101.745,101.765,4884761518.0
2007-03-30 01:15:00,101.765,101.9,101.755,101.865,6205112015.0
2007-03-30 01:30:00,101.875,101.945,101.828,101.905,5076288730.0
2007-03-30 01:45:00,101.895,101.97,101.815,101.895,3782280852.0
2007-03-30 02:00:00,101.905,101.974,101.905,101.935,1428391642.0
2007-03-30 02:15:00,101.945,101.945,101.817,101.835,2194735220.0
2007-03-30 02:30:00,101.83,101.865,101.77,101.795,1092087770.0
2007-03-30 02:45:00,101.81,101.86,101.63,101.81,901277244.0
2007-03-30 03:00:00,101.81,101.81,101.692,101.725,2109235337.0
2007-03-30 03:15:00,101.727,101.735,101.65,101.695,1016993947.0
2007-03-30 03:30:00,101.688,101.735,101.625,101.675,796798337.0
2007-03-30 03:45:00,101.675,101.746,101.65,101.7,1078112568.0
2007-03-30 04:00:00,101.715,101.715,101.6,101.623,970730890.0
2007-03-30 04:15:00,101.62,101.643,101.415,101.488,991831768.0
2007-03-30 04:30:00,101.5,101.563,101.475,101.563,1385831665.0
2007-03-30 04:45:00,101.567,101.59,101.528,101.56,975632251.0
2007-03-30 05:00:00,101.555,101.585,101.515,101.57,889963289.0
2007-03-30 05:15:00,101.58,101.615,101.55,101.59,1234816702.0
2007-03-30 05:30:00,101.58,101.615,101.525,101.615,1144596091.0
2007-03-30 05:45:00,101.615,101.755,101.6,101.62,1059328044.0
2007-03-30 06:00:00,101.615,101.674,101.56,101.625,1257962116.0
2007-03-30 06:15:00,101.62,101.763,101.608,101.705,1527097011.0
2007-03-30 06:30:00,101.725,101.755,101.69,101.73,1629367178.0
2007-03-30 06:45:00,101.733,101.74,101.632,101.69,2689050305.0
2007-03-30 07:00:00,101.695,101.739,101.64,101.708,2047228890.0
2007-03-30 07:15:00,101.71,101.77,101.662,101.738,1509821722.0
2007-03-30 07:30:00,101.745,101.763,101.57,101.6,3260406738.0
2007-03-30 07:45:00,101.595,101.69,101.575,101.645,2419129197.0
2007-03-30 08:00:00,101.645,101.775,101.625,101.76,2071787314.0
2007-03-30 08:15:00,101.76,101.778,101.69,101.715,2487351663.0
2007-03-30 08:30:00,101.735,101.88,101.72,101.845,2165834654.0
2007-03-30 08:45:00,101.845,101.905,101.774,101.875,2572328320.0
2007-03-30 09:00:00,101.875,102.09,101.875,102.043,4283567477.0
2007-03-30 09:15:00,102.04,102.325,102.04,102.288,1708400357.0
2007-03-30 09:30:00,102.32,102.33,102.18,102.21,2703356350.0
2007-03-30 09:45:00,102.208,102.375,102.135,102.313,3853857850.0
2007-03-30 10:00:00,102.315,102.331,102.195,102.245,5175257789.0
2007-03-30 10:15:00,102.248,102.35,102.165,102.2,4369522119.0
2007-03-30 10:30:00,102.245,102.26,102.129,102.225,3051877811.0
2007-03-30 10:45:00,102.22,102.405,102.182,102.355,3523588982.0
2007-03-30 11:00:00,102.35,102.385,102.187,102.24,4653798161.0
2007-03-30 11:15:00,102.238,102.28,102.183,102.26,3768907059.0
2007-03-30 11:30:00,102.265,102.375,102.22,102.265,4108786614.0
2007-03-30 11:45:00,102.263,102.375,102.2,102.35,5201461511.0
2007-03-30 12:00:00,102.325,102.425,102.22,102.26,5125656879.0
2007-03-30 12:15:00,102.245,102.33,102.17,102.205,3896858319.0
2007-03-30 12:30:00,102.2,102.322,102.17,102.31,2241457153.0
2007-03-30 12:45:00,102.3,102.43,102.3,102.385,4532218802.0
2007-03-30 13:00:00,102.39,102.453,102.365,102.395,5373316828.0
2007-03-30 13:15:00,102.392,102.406,102.32,102.38,5259033842.0
2007-03-30 13:30:00,102.375,102.415,102.3,102.32,4795665742.0
2007-03-30 13:45:00,102.315,102.359,102.275,102.315,4623317368.0
2007-03-30 14:00:00,102.325,102.415,102.256,102.35,3772768937.0
2007-03-30 14:15:00,102.338,102.343,102.17,102.17,3124551679.0
2007-03-30 14:30:00,102.17,102.515,102.17,102.395,3794764232.0
2007-03-30 14:45:00,102.395,102.465,102.337,102.385,2746305217.0
2007-03-30 15:00:00,102.39,102.56,102.365,102.455,2342753149.0
2007-03-30 15:15:00,102.453,102.48,102.35,102.385,4006689303.0
2007-03-30 15:30:00,102.38,102.475,102.343,102.445,3599349665.0
2007-03-30 15:45:00,102.41,102.505,102.315,102.395,6258641869.0
2007-03-30 16:00:00,102.395,102.67,102.37,102.67,4382304791.0
2007-03-30 16:15:00,102.67,102.755,102.61,102.67,4606258963.0
2007-03-30 16:30:00,102.672,102.7,102.6,102.66,5499452212.0
2007-03-30 16:45:00,102.655,102.685,102.278,102.302,4667292298.0
2007-03-30 17:00:00,102.31,102.45,102.05,102.05,4330639501.0
2007-03-30 17:15:00,102.045,102.22,102.01,102.11,6851526056.0
2007-03-30 17:30:00,102.12,102.24,102.01,102.045,2567391774.0
2007-03-30 17:45:00,102.045,102.21,101.845,101.93,5498289112.0
2007-03-30 18:00:00,101.97,102.03,101.85,101.87,6730500025.0
2007-03-30 18:15:00,101.85,102.07,101.82,101.99,7648099986.0
2007-03-30 18:30:00,102.0,102.02,101.93,101.97,4261100014.0
2007-03-30 18:45:00,101.97,102.01,101.91,101.94,3055900003.0
2007-03-30 19:00:00,101.94,101.95,101.89,101.93,2516100023.0
2007-03-30 19:15:00,101.92,102.04,101.89,102.02,3400300002.0
2007-03-30 19:30:00,102.02,102.04,101.95,102.0,3492400007.0
2007-03-30 19:45:00,102.0,102.04,101.99,102.03,3072699999.0
2007-03-30 20:00:00,102.03,102.09,101.99,102.02,3824899984.0
2007-03-30 20:15:00,102.01,102.07,102.0,102.06,4956499987.0
2007-03-30 20:30:00,102.06,102.1,101.99,102.1,6387600001.0
2007-03-30 20:45:00,102.1,102.19,102.07,102.19,4889000004.0
2007-03-30 21:00:00,102.2,102.2,102.0,102.04,4508699979.0
2007-03-30 21:15:00,102.05,102.15,102.04,102.11,2164699997.0
2007-03-30 21:30:00,102.12,102.13,102.06,102.13,1044000002.0
2007-03-30 21:45:00,102.12,102.13,102.04,102.04,621299996.0
2007-03-30 22:00:00,102.05,102.07,102.02,102.05,875100003.0
2007-03-30 22:15:00,102.06,102.1,102.05,102.09,501000000.0
2007-03-30 22:30:00,102.09,102.13,102.08,102.1,1280199997.0
2007-03-30 22:45:00,102.1,231.84,1.623,1.623,1134099997.0
2007-04-01 23:00:00,102.01,157.14,101.945,102.005,619400000.0
2007-04-01 23:15:00,102.015,102.03,1.152,102.02,571000000.0
2007-04-01 23:30:00,102.01,117.5,101.99,102.01,228600001.0
2007-04-01 23:45:00,102.01,157.16,101.91,101.94,557500000.0
2007-04-02 00:00:00,101.93,231.37,101.895,101.93,718100000.0
2007-04-02 00:15:00,101.94,101.99,101.9,101.99,564300000.0
2007-04-02 00:30:00,101.99,102.07,101.97,102.025,582400000.0
2007-04-02 00:45:00,102.04,102.12,102.01,102.11,727100000.0
2007-04-02 01:00:00,102.12,102.2,102.12,102.18,1142599998.0
2007-04-02 01:15:00,102.185,102.24,102.145,102.17,999199996.0
2007-04-02 01:30:00,102.17,102.18,102.09,102.15,1181299996.0
2007-04-02 01:45:00,102.15,117.57,101.97,102.21,3765500000.0
2007-04-02 02:00:00,102.2,102.39,102.19,102.35,4883800012.0
2007-04-02 02:15:00,102.33,102.46,102.25,102.28,3904600002.0
2007-04-02 02:30:00,102.28,102.35,102.21,102.315,3932600000.0
2007-04-02 02:45:00,102.315,102.33,102.23,102.27,3657000009.0
2007-04-02 03:00:00,102.27,102.28,102.19,102.19,1614200010.0
2007-04-02 03:15:00,102.18,102.195,102.005,102.15,2721500008.0
2007-04-02 03:30:00,102.17,102.19,102.11,102.13,1991599997.0
2007-04-02 03:45:00,102.13,102.15,102.02,102.095,2340699988.0
2007-04-02 04:00:00,102.095,102.21,102.07,102.17,2421400019.0
2007-04-02 04:15:00,102.165,102.28,102.15,102.27,2073900001.0
2007-04-02 04:30:00,102.29,102.3,102.21,102.29,1983300004.0
2007-04-02 04:45:00,102.26,102.38,102.26,102.37,1716700001.0
2007-04-02 05:00:00,102.38,102.4,102.3,102.35,2440099990.0
2007-04-02 05:15:00,102.35,102.39,102.255,102.265,2568299985.0
2007-04-02 05:30:00,102.26,102.34,102.25,102.305,1726199989.0
2007-04-02 05:45:00,102.3,102.305,102.185,102.23,2228499991.0
2007-04-02 06:00:00,102.24,102.27,102.19,102.22,2303999995.0
2007-04-02 06:15:00,102.22,102.23,102.17,102.18,1585599998.0
2007-04-02 06:30:00,102.17,102.19,102.03,102.03,2888599978.0
2007-04-02 06:45:00,102.03,102.1,102.02,102.05,1670600009.0
2007-04-02 07:00:00,102.05,102.1,102.015,102.08,1783300003.0
2007-04-02 07:15:00,102.1,102.14,102.08,102.12,1425900000.0
2007-04-02 07:30:00,102.12,102.12,102.025,102.06,1242500000.0
2007-04-02 07:45:00,102.06,102.11,102.03,102.095,1961700006.0
2007-04-02 08:00:00,102.1,102.15,102.07,102.1,2831200015.0
2007-04-02 08:15:00,102.11,102.14,101.98,102.01,2731000009.0
2007-04-02 08:30:00,101.99,102.07,101.855,101.9,4794199967.0
2007-04-02 08:45:00,101.9,102.005,101.855,101.94,4605599995.0
2007-04-02 09:00:00,101.94,101.95,101.87,101.93,3924099973.0
2007-04-02 09:15:00,101.93,101.99,101.855,101.89,4311899999.0
2007-04-02 09:30:00,101.9,102.0,101.88,101.92,3260099992.0
2007-04-02 09:45:00,101.91,102.0,101.88,101.97,4554200011.0
2007-04-02 10:00:00,101.98,102.1,101.955,102.03,5424499986.0
2007-04-02 10:15:00,102.04,102.06,102.0,102.02,2370599995.0
2007-04-02 10:30:00,102.02,102.08,101.96,102.04,6763499996.0
2007-04-02 10:45:00,102.05,102.08,101.89,101.98,4282199995.0
2007-04-02 11:00:00,101.965,102.06,101.93,101.98,4729700027.0
2007-04-02 11:15:00,101.99,101.99,101.87,101.92,5322700034.0
2007-04-02 11:30:00,101.92,101.96,101.91,101.94,4598100030.0
2007-04-02 11:45:00,101.94,101.97,101.86,101.87,4255099993.0
2007-04-02 12:00:00,101.87,101.9,101.78,101.85,6395300023.0
2007-04-02 12:15:00,101.85,101.88,101.79,101.84,3570500002.0
2007-04-02 12:30:00,101.85,101.86,101.72,101.745,4044899988.0
2007-04-02 12:45:00,101.75,101.83,101.745,101.8,1995800005.0
2007-04-02 13:00:00,101.8,101.84,101.755,101.81,2375900017.0
2007-04-02 13:15:00,101.81,101.83,101.71,101.8,3361200002.0
2007-04-02 13:30:00,101.8,101.87,101.74,101.815,3227500018.0
2007-04-02 13:45:00,101.84,101.89,101.75,101.89,3789599995.0
2007-04-02 14:00:00,101.87,101.93,101.75,101.79,4642000011.0
2007-04-02 14:15:00,101.79,101.86,101.73,101.8,4613600001.0
2007-04-02 14:30:00,101.8,101.87,101.74,101.87,5375000006.0
2007-04-02 14:45:00,101.87,101.93,101.805,101.88,5377600045.0
2007-04-02 15:00:00,101.88,101.91,101.8,101.83,4490400020.0
2007-04-02 15:15:00,101.85,101.89,101.8,101.88,2182900003.0
2007-04-02 15:30:00,101.89,101.94,101.8,101.83,3791900013.0
2007-04-02 15:45:00,101.86,101.91,0.818,101.88,4971300008.0
2007-04-02 16:00:00,101.94,102.025,1.213,101.795,5062699973.0
2007-04-02 16:15:00,101.79,101.92,101.7,101.82,4156800009.0
2007-04-02 16:30:00,101.83,101.93,101.72,101.75,3803900026.0
2007-04-02 16:45:00,101.76,101.93,101.66,101.91,4693200000.0
2007-04-02 17:00:00,101.91,101.94,101.75,101.84,3489499998.0
2007-04-02 17:15:00,101.85,101.91,101.76,101.9,2874099997.0
2007-04-02 17:30:00,101.9,101.92,101.77,101.885,4345299998.0
2007-04-02 17:45:00,101.88,117.7,1.156,101.81,5241900004.0
2007-04-02 18:00:00,101.8,101.85,101.67,101.805,3810400006.0
2007-04-02 18:15:00,101.81,232.9,96.06,101.79,2668799992.0
2007-04-02 18:30:00,101.78,101.86,101.77,101.86,1034600009.0
2007-04-02 18:45:00,101.87,101.87,101.74,101.83,4207099994.0
2007-04-02 19:00:00,101.83,101.9,101.78,101.86,2474199995.0
2007-04-02 19:15:00,101.86,101.87,101.75,101.86,2045200019.0
2007-04-02 19:30:00,101.85,101.88,101.75,101.87,2233300003.0
2007-04-02 19:45:00,101.88,101.92,101.87,101.9,1566000004.0
2007-04-02 20:00:00,101.9,101.9,101.76,101.87,2342800004.0
2007-04-02 20:15:00,101.87,101.92,101.77,101.87,3214700028.0
2007-04-02 20:30:00,101.865,101.91,101.78,101.9,1295800019.0
2007-04-02 20:45:00,101.895,101.92,101.81,101.85,1945500003.0
2007-04-02 21:00:00,101.84,101.96,101.79,101.95,2462000021.0
2007-04-02 21:15:00,101.94,101.95,101.9,101.92,1366299998.0
2007-04-02 21:30:00,101.92,101.94,101.82,101.94,1396500011.0
2007-04-02 21:45:00,101.95,101.96,101.88,101.95,992399999.0
2007-04-02 22:00:00,101.95,101.96,101.9,101.91,986100004.0
2007-04-02 22:15:00,101.91,101.94,101.88,101.91,1023400002.0
2007-04-02 22:30:00,101.93,101.96,101.885,101.91,817100015.0
2007-04-02 22:45:00,101.9,101.93,101.87,101.9,676900006.0
2007-04-02 23:00:00,101.91,101.91,101.815,101.815,419200000.0
2007-04-02 23:15:00,101.815,101.885,101.8,101.85,1157400017.0
2007-04-02 23:30:00,101.85,101.86,101.815,101.85,626299999.0
2007-04-02 23:45:00,101.85,101.89,101.825,101.89,280500000.0
2007-04-03 00:00:00,101.88,101.89,101.78,101.79,640399999.0
2007-04-03 00:15:00,101.79,101.82,101.765,101.785,547000000.0
2007-04-03 00:30:00,101.79,101.81,101.77,101.795,556700000.0
2007-04-03 00:45:00,101.8,101.83,101.79,101.81,194800000.0
2007-04-03 01:00:00,101.82,101.83,101.8,101.82,332700000.0
2007-04-03 01:15:00,101.82,101.92,101.81,101.9,902100001.0
2007-04-03 01:30:00,101.91,101.96,101.88,101.93,2130899999.0
2007-04-03 01:45:00,101.93,101.97,101.89,101.96,1203799999.0
2007-04-03 02:00:00,101.96,102.01,101.92,101.95,1630000002.0
2007-04-03 02:15:00,101.96,101.995,101.85,101.9,3766000006.0
2007-04-03 02:30:00,101.915,101.93,101.795,101.85,2265000004.0
2007-04-03 02:45:00,101.845,101.87,101.765,101.8,2793100010.0
2007-04-03 03:00:00,101.8,101.82,101.74,101.82,1965000012.0
2007-04-03 03:15:00,101.82,101.82,101.79,101.82,385600000.0
2007-04-03 03:30:00,101.82,101.86,101.8,101.81,1422000000.0
2007-04-03 03:45:00,101.79,101.88,101.78,101.86,783300002.0
2007-04-03 04:00:00,101.86,101.99,101.84,101.96,2262500015.0
2007-04-03 04:15:00,101.96,101.97,101.9,101.915,1418400013.0
2007-04-03 04:30:00,101.91,101.92,101.9,101.9,731800003.0
2007-04-03 04:45:00,101.91,101.92,101.88,101.9,710000006.0
2007-04-03 05:00:00,101.9,101.9,101.87,101.885,529100002.0
2007-04-03 05:15:00,101.9,102.0,101.9,102.0,2245800024.0
2007-04-03 05:30:00,102.0,102.12,101.985,102.11,2080600002.0
2007-04-03 05:45:00,102.1,102.12,101.985,102.03,2873500015.0
2007-04-03 06:00:00,102.03,102.04,101.935,101.98,2232200004.0
2007-04-03 06:15:00,101.98,102.01,101.935,102.0,1333100001.0
2007-04-03 06:30:00,102.0,102.02,101.98,102.01,1696200018.0
2007-04-03 06:45:00,102.01,102.08,101.965,102.045,2128700016.0
2007-04-03 07:00:00,102.05,102.11,102.01,102.06,2690200021.0
2007-04-03 07:15:00,102.06,102.15,102.03,102.13,3676500019.0
2007-04-03 07:30:00,102.13,102.21,102.1,102.13,2696500010.0
2007-04-03 07:45:00,102.11,102.245,102.1,102.22,2945900016.0
2007-04-03 08:00:00,102.22,102.28,102.145,102.16,4397900041.0
2007-04-03 08:15:00,102.16,102.27,102.16,102.225,3900800013.0
2007-04-03 08:30:00,102.22,102.31,102.21,102.29,3408100010.0
2007-04-03 08:45:00,102.29,102.35,102.27,102.34,2990200002.0
2007-04-03 09:00:00,102.33,102.39,102.305,102.34,5194099957.0
2007-04-03 09:15:00,102.335,102.36,102.265,102.35,6350199961.0
2007-04-03 09:30:00,102.345,102.5,102.25,102.495,7142099967.0
2007-04-03 09:45:00,102.48,102.54,102.37,102.51,7292400041.0
2007-04-03 10:00:00,102.5,102.55,102.47,102.485,5887800038.0
2007-04-03 10:15:00,102.5,102.52,102.47,102.52,2649399974.0
2007-04-03 10:30:00,102.52,102.55,102.48,102.53,2726600019.0
2007-04-03 10:45:00,102.52,102.52,102.46,102.51,4382100005.0
2007-04-03 11:00:00,102.51,102.65,102.485,102.63,4257299970.0
2007-04-03 11:15:00,102.62,102.64,102.54,102.59,3404199959.0
2007-04-03 11:30:00,102.58,102.59,102.455,102.495,3888899991.0
2007-04-03 11:45:00,102.51,102.58,102.47,102.5,3443199969.0
2007-04-03 12:00:00,102.51,102.59,102.51,102.54,3645699990.0
2007-04-03 12:15:00,102.53,102.56,102.49,102.55,3276599977.0
2007-04-03 12:30:00,102.55,102.6,102.465,102.54,3882100010.0
2007-04-03 12:45:00,102.54,102.61,102.525,102.57,3151000019.0
2007-04-03 13:00:00,102.57,102.58,102.46,102.53,2572000001.0
2007-04-03 13:15:00,102.53,102.545,102.39,102.49,2566200015.0
2007-04-03 13:30:00,102.5,102.55,102.39,102.39,3283999986.0
2007-04-03 13:45:00,102.39,102.49,102.305,102.44,3854499995.0
2007-04-03 14:00:00,102.44,102.52,102.38,102.49,2672199983.0
2007-04-03 14:15:00,102.485,102.67,102.375,102.615,5572100012.0
2007-04-03 14:30:00,102.615,102.64,102.45,102.57,3040000021.0
2007-04-03 14:45:00,102.57,102.62,102.55,102.595,2516700019.0
2007-04-03 15:00:00,102.6,102.63,102.52,102.585,2971100004.0
2007-04-03 15:15:00,102.59,102.61,102.48,102.58,2869299998.0
2007-04-03 15:30:00,102.58,102.63,102.57,102.62,2621600026.0
2007-04-03 15:45:00,102.61,102.65,102.55,102.62,3915300005.0
2007-04-03 16:00:00,102.59,102.68,102.52,102.625,5501100007.0
2007-04-03 16:15:00,102.625,102.69,102.605,102.64,3215600028.0
2007-04-03 16:30:00,102.64,102.7,102.61,102.65,3073199985.0
2007-04-03 16:45:00,102.65,102.74,102.59,102.71,4538899995.0
2007-04-03 17:00:00,102.715,102.74,102.62,102.68,3668600006.0
2007-04-03 17:15:00,102.67,102.72,102.64,102.66,1868900005.0
2007-04-03 17:30:00,102.66,102.69,102.64,102.68,2885300006.0
2007-04-03 17:45:00,102.685,102.71,102.63,102.67,3799999997.0
2007-04-03 18:00:00,102.67,102.7,102.62,102.65,4748300002.0
2007-04-03 18:15:00,102.65,102.65,102.56,102.56,2176600043.0
2007-04-03 18:30:00,102.56,102.6,102.47,102.6,3107100027.0
2007-04-03 18:45:00,102.59,102.64,102.49,102.6,2831099998.0
2007-04-03 19:00:00,102.6,102.61,102.54,102.555,2922800011.0
2007-04-03 19:15:00,102.56,102.63,102.55,102.61,2575400029.0
2007-04-03 19:30:00,102.615,102.62,102.53,102.59,2845800053.0
2007-04-03 19:45:00,102.59,102.62,102.48,102.6,4099200001.0
2007-04-03 20:00:00,102.6,102.62,102.42,102.49,3684600003.0
2007-04-03 20:15:00,102.475,102.54,102.44,102.51,3052291716.0
2007-04-03 20:30:00,102.5,102.56,102.4,102.505,2619100019.0
2007-04-03 20:45:00,102.52,102.57,102.52,102.56,2241200014.0
2007-04-03 21:00:00,102.56,102.59,102.44,102.52,1425500013.0
2007-04-03 21:15:00,102.505,102.55,102.495,102.52,920499999.0
2007-04-03 21:30:00,102.52,102.58,102.51,102.57,2592200048.0
2007-04-03 21:45:00,102.56,102.59,102.5,102.58,3233100013.0
2007-04-03 22:00:00,102.58,102.63,102.55,102.6,781100002.0
2007-04-03 22:15:00,102.61,102.63,102.59,102.63,428700001.0
2007-04-03 22:30:00,102.62,102.67,102.61,102.65,619200000.0
2007-04-03 22:45:00,102.65,102.66,0.719,2.413,538200000.0
2007-04-03 23:00:00,102.545,102.66,0.675,102.58,266000000.0
2007-04-03 23:15:00,102.565,102.61,102.525,102.57,845600000.0
2007-04-03 23:30:00,102.57,102.61,102.525,102.575,687800000.0
2007-04-03 23:45:00,102.575,102.59,102.52,102.58,683100000.0
2007-04-04 00:00:00,102.57,102.58,102.485,102.535,408600000.0
2007-04-04 00:15:00,102.54,102.56,102.525,102.55,118300000.0
2007-04-04 00:30:00,102.53,102.57,102.52,102.55,275900000.0
2007-04-04 00:45:00,102.55,102.58,102.51,102.52,478300000.0
2007-04-04 01:00:00,102.53,102.55,102.49,102.53,953100001.0
2007-04-04 01:15:00,102.525,102.525,102.445,102.46,1496699999.0
2007-04-04 01:30:00,102.46,102.63,102.4,102.565,3295400000.0
2007-04-04 01:45:00,102.54,102.63,102.53,102.555,3045500003.0
2007-04-04 02:00:00,102.57,102.59,102.52,102.54,2165900001.0
2007-04-04 02:15:00,102.54,102.54,102.4,102.405,2447100003.0
2007-04-04 02:30:00,102.41,102.5,102.41,102.48,2371000024.0
2007-04-04 02:45:00,102.48,102.51,102.41,102.48,3538800049.0
2007-04-04 03:00:00,102.48,102.51,102.43,102.435,2267800030.0
2007-04-04 03:15:00,102.43,102.47,102.41,102.42,995600000.0
2007-04-04 03:30:00,102.43,102.47,102.43,102.45,1623100001.0
2007-04-04 03:45:00,102.45,102.46,102.4,102.46,1209800001.0
2007-04-04 04:00:00,102.46,102.47,102.415,102.445,1385500002.0
2007-04-04 04:15:00,102.45,102.47,102.44,102.455,1396700005.0
2007-04-04 04:30:00,102.46,102.46,102.425,102.44,842700000.0
2007-04-04 04:45:00,102.44,102.485,102.42,102.47,1624400000.0
2007-04-04 05:00:00,102.48,102.5,102.44,102.49,1004100008.0
2007-04-04 05:15:00,102.5,102.595,102.49,102.57,2922600014.0
2007-04-04 05:30:00,102.57,102.6,102.515,102.53,2530399993.0
2007-04-04 05:45:00,102.535,102.58,102.5,102.54,1485500000.0
2007-04-04 06:00:00,102.545,102.61,102.51,102.54,1254099994.0
2007-04-04 06:15:00,102.53,102.59,102.53,102.58,1032100000.0
2007-04-04 06:30:00,102.58,102.65,102.565,102.63,1526899994.0
2007-04-04 06:45:00,102.63,102.65,102.61,102.615,1023099998.0
2007-04-04 07:00:00,102.62,102.66,102.59,102.64,1040999998.0
2007-04-04 07:15:00,102.63,102.63,102.58,102.6,831700001.0
2007-04-04 07:30:00,102.59,102.66,102.59,102.65,580300000.0
2007-04-04 07:45:00,102.65,102.68,102.58,102.63,2787700001.0
2007-04-04 08:00:00,102.62,102.625,102.48,102.5,3081700002.0
2007-04-04 08:15:00,102.51,102.605,102.49,102.6,3164300006.0
2007-04-04 08:30:00,102.6,102.6,102.55,102.57,2248099986.0
2007-04-04 08:45:00,102.57,102.7,102.54,102.62,4552799943.0
2007-04-04 09:00:00,102.62,102.68,102.56,102.59,4726599947.0
2007-04-04 09:15:00,102.585,102.65,102.56,102.64,4115999994.0
2007-04-04 09:30:00,102.62,102.68,102.6,102.67,5555100010.0
2007-04-04 09:45:00,102.675,102.7,102.62,102.67,4436200007.0
2007-04-04 10:00:00,102.67,102.67,102.56,102.59,3929800013.0
2007-04-04 10:15:00,102.6,102.61,102.46,102.55,4859300003.0
2007-04-04 10:30:00,102.56,102.6,102.45,102.58,4546000004.0
2007-04-04 10:45:00,102.58,102.68,102.57,102.67,2792499998.0
2007-04-04 11:00:00,102.655,102.68,102.58,102.6,2198500007.0
2007-04-04 11:15:00,102.575,102.64,102.535,102.63,2594099991.0
2007-04-04 11:30:00,0.814,102.69,0.814,102.675,1811199999.0
2007-04-04 11:45:00,102.675,102.78,102.66,102.76,3627499988.0
2007-04-04 12:00:00,102.76,102.94,102.74,102.92,4893800021.0
2007-04-04 12:15:00,102.92,102.98,102.87,102.92,5414799975.0
2007-04-04 12:30:00,102.91,102.95,102.81,102.86,7343799989.0
2007-04-04 12:45:00,102.85,102.96,102.83,102.92,4287000036.0
2007-04-04 13:00:00,102.92,103.01,102.72,102.94,5867900010.0
2007-04-04 13:15:00,102.935,102.96,102.785,102.87,2793999999.0
2007-04-04 13:30:00,102.87,102.88,102.805,102.81,2406299994.0
2007-04-04 13:45:00,102.81,102.81,102.715,102.73,2344499997.0
2007-04-04 14:00:00,102.725,102.87,102.71,102.765,3723900009.0
2007-04-04 14:15:00,1.973,102.85,1.973,102.79,3276799997.0
2007-04-04 14:30:00,102.8,102.8,102.61,102.77,5269700014.0
2007-04-04 14:45:00,102.77,102.84,102.645,102.68,4947700055.0
2007-04-04 15:00:00,102.76,102.8,102.65,102.73,5846499992.0
2007-04-04 15:15:00,102.73,102.73,102.6,102.63,5781099990.0
2007-04-04 15:30:00,102.64,102.71,0.677,102.7,3935300010.0
2007-04-04 15:45:00,102.7,158.6,1.973,102.65,2363799995.0
2007-04-04 16:00:00,102.64,102.71,1.219,102.62,6564699971.0
2007-04-04 16:15:00,102.62,102.65,102.585,102.61,4740699984.0
2007-04-04 16:30:00,102.61,102.63,102.45,102.55,4009100015.0
2007-04-04 16:45:00,102.535,102.56,102.42,102.45,5046000009.0
2007-04-04 17:00:00,102.44,102.52,102.44,102.5,2653900017.0
2007-04-04 17:15:00,102.5,102.57,102.42,102.5,3554300012.0
2007-04-04 17:30:00,102.49,102.54,102.47,102.515,2295300008.0
2007-04-04 17:45:00,102.53,102.53,102.44,102.46,1947800016.0
2007-04-04 18:00:00,102.46,102.55,102.43,102.53,3143800010.0
2007-04-04 18:15:00,102.54,102.54,102.47,102.49,1462000004.0
2007-04-04 18:30:00,102.5,102.53,102.41,102.495,1988800006.0
2007-04-04 18:45:00,102.5,102.52,102.37,102.42,2317100007.0
2007-04-04 19:00:00,102.41,102.46,102.38,102.43,2319900013.0
2007-04-04 19:15:00,102.43,102.44,102.33,102.395,2294800035.0
2007-04-04 19:30:00,102.41,102.45,102.39,102.39,1103100008.0
2007-04-04 19:45:00,102.39,102.44,102.31,102.405,1490900014.0
2007-04-04 20:00:00,102.41,102.43,102.395,102.395,1288500005.0
2007-04-04 20:15:00,102.4,102.42,102.25,102.36,2283399995.0
2007-04-04 20:30:00,102.36,102.39,102.35,102.37,2106300027.0
2007-04-04 20:45:00,102.37,102.4,102.295,102.38,1369599997.0
2007-04-04 21:00:00,102.37,102.38,102.34,102.35,1664400014.0
2007-04-04 21:15:00,102.37,102.37,102.26,102.35,1806500010.0
2007-04-04 21:30:00,102.35,102.36,102.33,102.36,1978400024.0
2007-04-04 21:45:00,102.36,102.36,102.315,102.36,894199997.0
2007-04-04 22:00:00,102.36,102.36,102.32,102.35,609900002.0
2007-04-04 22:15:00,102.33,102.39,102.33,102.38,580500000.0
2007-04-04 22:30:00,102.37,102.39,102.34,102.37,948899997.0
2007-04-04 22:45:00,102.37,118.715,102.34,118.715,534400000.0
2007-04-04 23:00:00,102.37,102.37,102.32,102.35,175000000.0
2007-04-04 23:15:00,102.35,102.36,102.3,102.315,396800002.0
2007-04-04 23:30:00,102.32,102.36,102.315,102.35,44100000.0
2007-04-04 23:45:00,102.36,102.4,102.305,102.34,609299995.0
2007-04-05 00:00:00,102.34,102.42,102.34,102.38,939099999.0
2007-04-05 00:15:00,102.375,102.395,102.36,102.38,437299991.0
2007-04-05 00:30:00,102.395,102.445,102.395,102.44,1022399993.0
2007-04-05 00:45:00,102.43,102.46,102.39,102.46,1363899990.0
2007-04-05 01:00:00,102.46,102.48,102.38,102.38,1270799997.0
2007-04-05 01:15:00,102.4,102.45,102.36,102.42,1702799996.0
2007-04-05 01:30:00,102.42,102.42,102.375,102.42,731299998.0
2007-04-05 01:45:00,102.42,102.43,102.37,102.4,1894900004.0
2007-04-05 02:00:00,102.38,102.42,102.35,102.38,2681000010.0
2007-04-05 02:15:00,102.38,102.4,102.3,102.33,1825699999.0
2007-04-05 02:30:00,102.32,102.41,102.32,102.4,960600000.0
2007-04-05 02:45:00,102.41,102.41,102.33,102.4,2464299992.0
2007-04-05 03:00:00,102.41,102.42,102.36,102.41,1677999994.0
2007-04-05 03:15:00,102.41,102.43,102.345,102.38,1328899996.0
2007-04-05 03:30:00,102.4,102.4,102.295,102.33,1109599999.0
2007-04-05 03:45:00,102.31,102.36,102.3,102.335,895700000.0
2007-04-05 04:00:00,102.33,158.555,97.14,102.255,1960099997.0
2007-04-05 04:15:00,102.26,118.54,0.677,102.24,1668600006.0
2007-04-05 04:30:00,102.25,102.29,102.2,102.22,2184299999.0
2007-04-05 04:45:00,102.22,102.27,102.21,102.26,917199999.0
2007-04-05 05:00:00,102.27,102.28,102.24,102.27,863499998.0
2007-04-05 05:15:00,102.26,102.31,102.24,102.27,1880199989.0
2007-04-05 05:30:00,102.27,102.31,102.27,102.29,690199998.0
2007-04-05 05:45:00,102.29,102.31,102.28,102.29,1393299994.0
2007-04-05 06:00:00,102.29,102.31,102.28,102.29,1515700000.0
2007-04-05 06:15:00,102.3,102.37,102.3,102.36,1049100001.0
2007-04-05 06:30:00,102.37,102.41,102.3,102.32,1646200000.0
2007-04-05 06:45:00,102.315,102.34,102.3,102.32,709499992.0
2007-04-05 07:00:00,102.33,102.37,102.315,102.36,441699998.0
2007-04-05 07:15:00,102.37,102.37,102.29,102.32,1592499999.0
2007-04-05 07:30:00,102.315,102.42,102.28,102.36,2050399996.0
2007-04-05 07:45:00,102.37,102.45,102.36,102.38,2991499987.0
2007-04-05 08:00:00,102.375,102.42,102.34,102.41,1839299991.0
2007-04-05 08:15:00,102.41,102.43,102.335,102.37,1927699999.0
2007-04-05 08:30:00,102.375,102.38,102.285,102.38,2507200029.0
2007-04-05 08:45:00,102.37,102.45,102.36,102.44,3155599996.0
2007-04-05 09:00:00,102.43,102.44,102.395,102.42,3629200028.0
2007-04-05 09:15:00,102.405,102.53,102.4,102.53,3535000003.0
2007-04-05 09:30:00,102.53,102.53,102.46,102.46,3256899963.0
2007-04-05 09:45:00,102.46,102.48,102.43,102.46,1886200002.0
2007-04-05 10:00:00,102.47,102.55,102.45,102.55,3886100006.0
2007-04-05 10:15:00,102.55,102.59,102.52,102.57,4326899964.0
2007-04-05 10:30:00,102.57,102.57,102.455,102.53,2513899985.0
2007-04-05 10:45:00,102.53,102.56,102.51,102.56,2031300005.0
2007-04-05 11:00:00,102.57,102.61,102.53,102.57,3732900030.0
2007-04-05 11:15:00,102.57,102.64,102.49,102.58,5398400003.0
2007-04-05 11:30:00,102.58,102.59,102.49,102.5,2595300005.0
2007-04-05 11:45:00,102.5,102.52,102.36,102.41,1704000010.0
2007-04-05 12:00:00,102.41,102.52,102.36,102.52,4359500016.0
2007-04-05 12:15:00,102.5,102.56,102.49,102.56,3160700003.0
2007-04-05 12:30:00,102.555,102.65,102.555,102.6,3053700003.0
2007-04-05 12:45:00,102.61,102.64,102.53,102.54,4318499981.0
2007-04-05 13:00:00,102.55,103.14,102.55,103.11,9968199988.0
2007-04-05 13:15:00,103.11,103.16,103.02,103.085,4641600009.0
2007-04-05 13:30:00,103.085,103.11,102.94,103.09,4438400013.0
2007-04-05 13:45:00,103.1,103.22,102.965,103.19,3614000027.0
2007-04-05 14:00:00,103.18,103.22,103.08,103.17,4933800050.0
2007-04-05 14:15:00,103.18,103.21,103.09,103.2,5207500046.0
2007-04-05 14:30:00,103.19,103.28,103.095,103.14,3929300030.0
2007-04-05 14:45:00,103.14,103.16,103.06,103.1,3411200023.0
2007-04-05 15:00:00,103.1,103.13,103.02,103.09,4319999995.0
2007-04-05 15:15:00,103.1,103.16,102.94,103.0,6688500008.0
2007-04-05 15:30:00,102.98,103.09,102.97,103.03,7665500026.0
2007-04-05 15:45:00,103.02,103.045,102.85,102.92,5622200018.0
2007-04-05 16:00:00,102.93,103.17,102.92,103.16,7791700066.0
2007-04-05 16:15:00,103.155,103.2,103.09,103.13,5306000028.0
2007-04-05 16:30:00,103.12,103.17,103.1,103.16,3063000008.0
2007-04-05 16:45:00,103.17,103.24,103.085,103.095,5924200010.0
2007-04-05 17:00:00,103.1,103.16,103.07,103.1,4875900014.0
2007-04-05 17:15:00,103.11,103.11,103.03,103.1,2101500008.0
2007-04-05 17:30:00,103.09,103.13,103.06,103.1,2815500005.0
2007-04-05 17:45:00,103.1,103.13,103.06,103.1,2729499997.0
2007-04-05 18:00:00,103.09,103.17,103.09,103.13,2125800008.0
2007-04-05 18:15:00,103.14,103.2,103.115,103.19,1547500005.0
2007-04-05 18:30:00,103.19,103.23,103.16,103.21,1222300006.0
2007-04-05 18:45:00,103.22,103.23,103.165,103.17,2197800017.0
2007-04-05 19:00:00,103.15,103.24,103.15,103.16,1984300010.0
2007-04-05 19:15:00,103.17,103.17,103.125,103.14,760499995.0
2007-04-05 19:30:00,103.13,103.15,103.105,103.11,1172800008.0
2007-04-05 19:45:00,103.11,103.16,103.085,103.13,1418400006.0
2007-04-05 20:00:00,103.14,103.15,103.095,103.1,939300011.0
2007-04-05 20:15:00,103.11,103.15,103.085,103.15,933700001.0
2007-04-05 20:30:00,103.15,103.15,103.1,103.1,1134300009.0
2007-04-05 20:45:00,103.09,103.13,103.09,103.12,974600001.0
2007-04-05 21:00:00,103.12,103.13,103.1,103.11,515500000.0
2007-04-05 21:15:00,103.1,103.14,103.085,103.14,815900011.0
2007-04-05 21:30:00,103.13,103.17,103.12,103.15,441200002.0
2007-04-05 21:45:00,103.17,103.18,103.13,103.18,706600005.0
2007-04-05 22:00:00,103.17,103.21,103.15,103.2,854399999.0
2007-04-05 22:15:00,103.22,103.22,103.12,103.14,422999996.0
2007-04-05 22:30:00,103.14,103.17,103.12,103.15,441999995.0
2007-04-05 22:45:00,103.15,103.17,103.095,103.125,1169699995.0
2007-04-05 23:00:00,103.15,103.15,103.09,103.13,583199999.0
2007-04-05 23:15:00,103.13,103.13,103.01,103.07,926299996.0
2007-04-05 23:30:00,103.07,103.1,103.025,103.09,682599992.0
2007-04-05 23:45:00,103.09,103.11,103.0,103.075,686399997.0
2007-04-06 00:00:00,103.07,103.14,103.06,103.06,1008299999.0
2007-04-06 00:15:00,103.07,103.11,103.06,103.1,554099994.0
2007-04-06 00:30:00,103.11,103.22,103.09,103.14,634999993.0
2007-04-06 00:45:00,103.145,103.145,103.08,103.1,635599995.0
2007-04-06 01:00:00,103.1,103.15,103.09,103.15,141400000.0
2007-04-06 01:15:00,103.14,103.14,103.08,103.095,498000001.0
2007-04-06 01:30:00,103.095,103.125,103.05,103.115,851599990.0
2007-04-06 01:45:00,103.12,103.14,103.085,103.11,1076999993.0
2007-04-06 02:00:00,103.1,103.1,103.07,103.1,1139100015.0
2007-04-06 02:15:00,103.09,103.13,103.08,103.12,1252699998.0
2007-04-06 02:30:00,103.12,103.14,103.06,103.07,1561599989.0
2007-04-06 02:45:00,103.07,103.14,103.025,103.14,2369799989.0
2007-04-06 03:00:00,103.135,103.15,103.1,103.115,2070799994.0
2007-04-06 03:15:00,103.115,103.15,103.11,103.135,744399999.0
2007-04-06 03:30:00,103.135,103.14,103.045,103.08,587899999.0
2007-04-06 03:45:00,103.08,103.09,103.065,103.08,500299999.0
2007-04-06 04:00:00,103.075,103.11,103.065,103.1,373100000.0
2007-04-06 04:15:00,103.09,103.1,103.08,103.09,707599993.0
2007-04-06 04:30:00,103.1,103.105,103.09,103.105,374999997.0
2007-04-06 04:45:00,103.1,103.105,103.08,103.1,699899997.0
2007-04-06 05:00:00,103.1,103.13,103.09,103.115,626000000.0
2007-04-06 05:15:00,103.12,103.14,103.095,103.1,712900000.0
2007-04-06 05:30:00,103.11,103.14,103.1,103.12,410300000.0
2007-04-06 05:45:00,103.14,103.17,103.12,103.16,714899998.0
2007-04-06 06:00:00,103.15,103.21,103.115,103.2,890899994.0
2007-04-06 06:15:00,103.19,103.19,103.12,103.15,852200004.0
2007-04-06 06:30:00,103.15,103.16,103.12,103.145,500799998.0
2007-04-06 06:45:00,103.15,103.19,103.14,103.18,303399999.0
2007-04-06 07:00:00,103.175,103.18,103.12,103.14,970100000.0
2007-04-06 07:15:00,103.14,103.14,103.12,103.14,523000002.0
2007-04-06 07:30:00,103.14,103.16,103.13,103.15,407800000.0
2007-04-06 07:45:00,103.14,103.14,103.09,103.14,728599997.0
2007-04-06 08:00:00,103.13,103.13,103.08,103.11,579299999.0
2007-04-06 08:15:00,103.11,103.12,103.07,103.1,239000000.0
2007-04-06 08:30:00,103.09,103.09,103.035,103.08,978900005.0
2007-04-06 08:45:00,103.08,103.11,103.04,103.08,918300001.0
2007-04-06 09:00:00,103.08,103.09,103.05,103.06,469000002.0
2007-04-06 09:15:00,103.06,103.11,103.05,103.09,547400003.0
2007-04-06 09:30:00,103.08,103.16,103.08,103.16,1052900002.0
2007-04-06 09:45:00,103.17,103.19,103.12,103.18,903300000.0
2007-04-06 10:00:00,103.15,103.16,103.105,103.14,463400000.0
2007-04-06 10:15:00,103.15,103.15,103.11,103.11,538999995.0
2007-04-06 10:30:00,103.11,103.15,103.095,103.14,127100002.0
2007-04-06 10:45:00,103.15,103.17,103.1,103.14,972599982.0
2007-04-06 11:00:00,103.13,103.18,103.11,103.17,654099998.0
2007-04-06 11:15:00,103.15,103.18,103.145,103.155,924900004.0
2007-04-06 11:30:00,103.17,103.18,103.095,103.13,1293600019.0
2007-04-06 11:45:00,103.13,103.14,103.12,103.14,227699998.0
2007-04-06 12:00:00,103.13,103.14,103.105,103.12,737399990.0
2007-04-06 12:15:00,103.13,103.14,103.08,103.13,377799998.0
2007-04-06 12:30:00,103.13,103.16,103.11,103.15,548300003.0
2007-04-06 12:45:00,103.17,103.2,103.145,103.19,385200002.0
2007-04-06 13:00:00,103.19,103.2,103.11,103.14,692200006.0
2007-04-06 13:15:00,103.14,103.16,103.12,103.14,203400000.0
2007-04-06 13:30:00,103.14,103.23,103.135,103.23,1246799995.0
2007-04-06 13:45:00,103.22,103.24,103.07,103.22,2487599991.0
2007-04-06 14:00:00,103.23,103.23,103.13,103.21,3226699998.0
2007-04-06 14:15:00,103.21,103.24,103.1,103.1,5059999996.0
2007-04-06 14:30:00,103.46,103.49,103.21,103.47,10947399890.0
2007-04-06 14:45:00,103.48,103.54,103.42,103.475,5818899937.0
2007-04-06 15:00:00,103.48,103.58,103.46,103.53,4136099941.0
2007-04-06 15:15:00,103.53,103.64,103.51,103.615,3053099990.0
2007-04-06 15:30:00,103.61,103.67,103.61,103.64,3167799952.0
2007-04-06 15:45:00,103.64,103.69,103.63,103.67,2140599983.0
2007-04-06 16:00:00,103.665,103.74,103.64,103.7,2185699993.0
2007-04-06 16:15:00,103.695,103.72,103.67,103.72,2444599967.0
2007-04-06 16:30:00,103.71,103.74,103.69,103.73,1740699971.0
2007-04-06 16:45:00,103.71,103.77,103.71,103.74,1349499975.0
2007-04-06 17:00:00,103.75,103.77,103.72,103.74,1924999982.0
2007-04-06 17:15:00,103.74,103.74,103.72,103.73,413399990.0
2007-04-06 17:30:00,103.72,103.73,103.675,103.7,548999989.0
2007-04-06 17:45:00,103.71,103.72,103.7,103.72,386799988.0
2007-04-06 18:00:00,103.72,103.72,103.67,103.68,599299981.0
2007-04-06 18:15:00,103.675,103.69,103.67,103.68,354099990.0
2007-04-06 18:30:00,103.65,103.71,103.65,103.7,760299985.0
2007-04-06 18:45:00,103.7,103.7,103.55,103.55,1085199985.0
2007-04-06 19:00:00,103.57,103.65,103.56,103.61,1116399971.0
2007-04-06 19:15:00,103.62,103.65,103.6,103.65,700399984.0
2007-04-06 19:30:00,103.65,103.66,103.63,103.655,226800000.0
2007-04-06 19:45:00,103.65,103.66,103.625,103.66,588499990.0
2007-04-06 20:00:00,103.65,103.67,103.63,103.65,901099992.0
2007-04-06 20:15:00,103.65,103.67,103.645,103.665,643099997.0
2007-04-06 20:30:00,103.67,103.67,103.63,103.665,368999998.0
2007-04-06 20:45:00,103.67,103.67,103.65,103.65,143499996.0
2007-04-06 21:00:00,103.655,103.68,103.64,103.68,245399997.0
2007-04-06 21:15:00,103.68,103.7,103.67,103.675,627899989.0
2007-04-06 21:30:00,103.68,103.68,103.61,103.64,812999996.0
2007-04-06 21:45:00,103.64,103.655,103.59,103.62,408899991.0
2007-04-06 22:00:00,103.615,103.635,103.58,103.585,208199998.0
2007-04-06 22:15:00,103.585,103.62,103.57,103.57,463399997.0
2007-04-06 22:30:00,103.57,103.58,103.51,103.55,373199995.0
2007-04-06 22:45:00,103.55,103.59,103.495,103.55,916299986.0
2007-04-09 00:00:00,103.63,103.64,103.61,103.62,8000000.0
2007-04-09 00:15:00,103.6,103.67,103.59,103.65,40000000.0
2007-04-09 00:30:00,103.66,103.68,103.595,103.68,37200000.0
2007-04-09 00:45:00,103.67,103.71,103.65,103.66,485200000.0
2007-04-09 01:00:00,103.66,103.68,103.63,103.66,560000000.0
2007-04-09 01:15:00,103.68,103.7,103.63,103.69,119500000.0
2007-04-09 01:30:00,103.7,103.7,103.66,103.68,245000000.0
2007-04-09 01:45:00,103.68,103.72,103.66,103.71,309600000.0
2007-04-09 02:00:00,103.71,103.71,103.64,103.68,404400000.0
2007-04-09 02:15:00,103.69,103.71,103.62,103.69,386500000.0
2007-04-09 02:30:00,103.68,103.71,103.645,103.7,283000000.0
2007-04-09 02:45:00,103.69,103.71,103.62,103.65,602200000.0
2007-04-09 03:00:00,103.65,103.72,103.625,103.72,1276100005.0
2007-04-09 03:15:00,103.68,103.72,103.625,103.69,1117499966.0
2007-04-09 03:30:00,103.68,103.71,103.64,103.68,339899998.0
2007-04-09 03:45:00,103.68,103.69,103.575,103.63,504399993.0
2007-04-09 04:00:00,103.62,103.67,103.605,103.66,209999996.0
2007-04-09 04:15:00,103.67,103.67,103.585,103.64,578300001.0
2007-04-09 04:30:00,103.6,103.64,103.56,103.6,201199998.0
2007-04-09 04:45:00,103.58,103.62,103.56,103.62,285399996.0
2007-04-09 05:00:00,103.61,103.63,103.58,103.59,491700003.0
2007-04-09 05:15:00,103.6,103.6,103.49,103.54,1477200026.0
2007-04-09 05:30:00,103.55,103.55,103.51,103.54,95600000.0
2007-04-09 05:45:00,103.53,103.57,103.51,103.51,261900000.0
2007-04-09 06:00:00,103.52,103.56,103.475,103.55,633700003.0
2007-04-09 06:15:00,103.53,103.55,103.475,103.53,1065900003.0
2007-04-09 06:30:00,103.52,103.53,103.49,103.52,686200008.0
2007-04-09 06:45:00,103.51,103.55,103.49,103.51,638400010.0
2007-04-09 07:00:00,103.53,103.55,103.51,103.55,369800000.0
2007-04-09 07:15:00,103.54,103.57,103.54,103.55,326600000.0
2007-04-09 07:30:00,103.55,103.56,103.5,103.51,744800002.0
2007-04-09 07:45:00,103.51,103.53,103.48,103.515,1081100000.0
2007-04-09 08:00:00,103.515,103.63,103.475,103.61,1379700001.0
2007-04-09 08:15:00,103.63,103.64,103.58,103.59,1238100001.0
2007-04-09 08:30:00,103.59,103.6,103.55,103.58,1779799996.0
2007-04-09 08:45:00,103.57,103.67,103.55,103.62,1652299995.0
2007-04-09 09:00:00,103.62,103.63,103.57,103.6,1242500004.0
2007-04-09 09:15:00,103.6,103.64,103.59,103.6,468700005.0
2007-04-09 09:30:00,103.6,103.61,103.56,103.58,859499992.0
2007-04-09 09:45:00,103.58,103.6,103.53,103.55,1184899997.0
2007-04-09 10:00:00,103.57,103.62,103.56,103.62,731000001.0
2007-04-09 10:15:00,103.62,103.67,103.6,103.645,1036799998.0
2007-04-09 10:30:00,103.62,103.67,103.62,103.65,1471400006.0
2007-04-09 10:45:00,103.65,103.66,103.575,103.64,2263899996.0
2007-04-09 11:00:00,103.635,103.68,103.6,103.63,2582399964.0
2007-04-09 11:15:00,103.645,103.65,103.575,103.62,1384700011.0
2007-04-09 11:30:00,103.61,103.65,103.59,103.63,749300006.0
2007-04-09 11:45:00,103.62,103.66,103.535,103.62,974200006.0
2007-04-09 12:00:00,103.62,103.65,103.59,103.64,2324400007.0
2007-04-09 12:15:00,103.64,103.72,103.63,103.645,1795900033.0
2007-04-09 12:30:00,103.645,103.68,103.61,103.68,1129800012.0
2007-04-09 12:45:00,103.67,103.68,103.65,103.66,485700000.0
2007-04-09 13:00:00,103.66,103.66,103.57,103.605,1166800002.0
2007-04-09 13:15:00,103.61,103.64,103.58,103.61,575799999.0
2007-04-09 13:30:00,103.61,103.63,103.56,103.6,1192199995.0
2007-04-09 13:45:00,103.59,103.67,103.59,103.66,1237600005.0
2007-04-09 14:00:00,103.65,103.71,103.57,103.66,1859100004.0
2007-04-09 14:15:00,103.67,103.68,103.58,103.67,1823899999.0
2007-04-09 14:30:00,103.68,103.68,103.59,103.66,1984599999.0
2007-04-09 14:45:00,103.65,103.66,103.44,103.5,2368800012.0
2007-04-09 15:00:00,103.5,103.52,103.45,103.5,2306399996.0
2007-04-09 15:15:00,103.51,103.56,103.415,103.5,2052399990.0
2007-04-09 15:30:00,103.5,103.51,103.415,103.455,2382299992.0
2007-04-09 15:45:00,103.46,103.63,103.43,103.63,3181699996.0
2007-04-09 16:00:00,103.63,103.63,103.5,103.54,2266199994.0
2007-04-09 16:15:00,103.53,103.59,103.5,103.54,2231999992.0
2007-04-09 16:30:00,103.54,103.58,103.51,103.53,1310700000.0
2007-04-09 16:45:00,103.52,103.54,103.48,103.54,2301499986.0
2007-04-09 17:00:00,103.55,103.57,103.52,103.55,1184199999.0
2007-04-09 17:15:00,103.55,103.56,103.51,103.54,1258999996.0
2007-04-09 17:30:00,103.525,103.57,103.52,103.55,1030300003.0
2007-04-09 17:45:00,103.54,103.56,103.49,103.51,1048699999.0
2007-04-09 18:00:00,103.51,103.55,103.505,103.52,1197299991.0
2007-04-09 18:15:00,103.53,103.58,103.52,103.58,996799995.0
2007-04-09 18:30:00,103.58,103.63,103.58,103.61,2142299974.0
2007-04-09 18:45:00,103.6,103.63,103.57,103.59,1773799985.0
2007-04-09 19:00:00,103.59,103.6,103.54,103.58,1383199992.0
2007-04-09 19:15:00,103.57,103.59,103.54,103.57,1205599994.0
2007-04-09 19:30:00,103.58,103.59,103.54,103.56,1209299982.0
2007-04-09 19:45:00,103.54,103.56,103.52,103.54,1643599980.0
2007-04-09 20:00:00,103.52,103.55,103.51,103.52,1050999976.0
2007-04-09 20:15:00,103.51,103.53,103.43,103.445,1889299969.0
2007-04-09 20:30:00,103.46,103.49,103.44,103.46,1263599985.0
2007-04-09 20:45:00,103.47,103.48,103.44,103.455,1451999974.0
2007-04-09 21:00:00,103.46,103.49,103.44,103.49,2036699963.0
2007-04-09 21:15:00,103.48,103.52,103.46,103.51,615399995.0
2007-04-09 21:30:00,103.51,103.52,103.48,103.495,415499998.0
2007-04-09 21:45:00,103.49,103.49,103.455,103.48,652099995.0
2007-04-09 22:00:00,103.48,103.5,103.45,103.46,126800002.0
2007-04-09 22:15:00,103.48,103.5,103.46,103.47,55200000.0
2007-04-09 22:30:00,103.48,103.5,103.43,103.46,205200000.0
2007-04-09 22:45:00,103.44,103.49,103.44,103.47,140200002.0
2007-04-09 23:00:00,103.48,103.54,103.44,103.5,593900000.0
2007-04-09 23:15:00,103.5,103.535,103.48,103.52,574600000.0
2007-04-09 23:30:00,103.515,103.54,103.51,103.53,219000000.0
2007-04-09 23:45:00,103.52,103.53,103.48,103.485,295100000.0
2007-04-10 00:00:00,103.485,103.5,103.45,103.47,675500000.0
2007-04-10 00:15:00,103.48,103.5,103.46,103.48,312100000.0
2007-04-10 00:30:00,103.47,103.5,103.445,103.46,466900000.0
2007-04-10 00:45:00,103.47,103.5,103.41,103.43,427700000.0
2007-04-10 01:00:00,103.42,103.46,103.4,103.45,1089500000.0
2007-04-10 01:15:00,103.46,103.47,103.43,103.45,873500000.0
2007-04-10 01:30:00,103.45,103.46,103.395,103.45,478600000.0
2007-04-10 01:45:00,103.45,103.48,103.42,103.43,665900000.0
2007-04-10 02:00:00,103.44,103.46,103.4,103.43,1962100000.0
2007-04-10 02:15:00,103.43,103.48,103.42,103.44,1362600000.0
2007-04-10 02:30:00,103.44,103.44,103.34,103.39,2548700001.0
2007-04-10 02:45:00,103.36,103.42,103.295,103.405,2411400004.0
2007-04-10 03:00:00,103.42,103.49,103.365,103.42,2171900001.0
2007-04-10 03:15:00,103.41,103.45,103.355,103.43,2153500005.0
2007-04-10 03:30:00,103.4,103.42,103.18,103.3,3133300012.0
2007-04-10 03:45:00,103.3,103.31,103.17,103.26,4314700034.0
2007-04-10 04:00:00,103.26,103.33,103.18,103.33,1962700002.0
2007-04-10 04:15:00,103.33,103.4,103.28,103.34,1943800005.0
2007-04-10 04:30:00,103.335,103.34,103.18,103.29,3826500011.0
2007-04-10 04:45:00,103.29,103.4,103.26,103.325,2180900001.0
2007-04-10 05:00:00,103.33,103.41,103.31,103.36,1374500003.0
2007-04-10 05:15:00,103.37,103.42,103.32,103.37,1444700007.0
2007-04-10 05:30:00,103.38,103.5,103.36,103.42,3453900020.0
2007-04-10 05:45:00,103.42,103.44,103.39,103.44,2334500002.0
2007-04-10 06:00:00,103.43,103.52,103.39,103.41,2282300006.0
2007-04-10 06:15:00,103.4,103.44,103.39,103.43,502900000.0
2007-04-10 06:30:00,103.43,103.43,103.37,103.38,742000000.0
2007-04-10 06:45:00,103.38,103.42,103.33,103.37,1183900000.0
2007-04-10 07:00:00,103.365,103.38,103.28,103.35,1351399994.0
2007-04-10 07:15:00,103.345,103.39,103.3,103.33,2041400005.0
2007-04-10 07:30:00,103.34,103.38,103.33,103.33,1244600006.0
2007-04-10 07:45:00,103.36,103.39,103.33,103.37,1493000000.0
2007-04-10 08:00:00,103.37,103.4,103.29,103.375,2147300000.0
2007-04-10 08:15:00,103.4,103.42,103.34,103.37,1803000001.0
2007-04-10 08:30:00,103.37,103.4,103.345,103.37,3331099992.0
2007-04-10 08:45:00,103.37,103.43,103.34,103.39,4311699939.0
2007-04-10 09:00:00,103.38,103.4,103.31,103.36,4771999995.0
2007-04-10 09:15:00,103.36,103.58,103.33,103.56,4835000003.0
2007-04-10 09:30:00,103.56,103.61,103.425,103.47,2822300004.0
2007-04-10 09:45:00,103.46,103.56,103.46,103.56,3094100017.0
2007-04-10 10:00:00,103.55,103.55,103.45,103.5,4888300009.0
2007-04-10 10:15:00,103.52,103.52,103.395,103.49,3681199999.0
2007-04-10 10:30:00,103.49,103.57,103.465,103.47,3506299991.0
2007-04-10 10:45:00,103.47,103.51,103.41,103.51,5885799994.0
2007-04-10 11:00:00,103.51,103.67,103.5,103.56,3328800009.0
2007-04-10 11:15:00,103.56,103.56,103.45,103.52,3431899996.0
2007-04-10 11:30:00,103.52,103.6,103.475,103.54,4300600003.0
2007-04-10 11:45:00,103.54,103.71,103.53,103.65,3644299999.0
2007-04-10 12:00:00,103.65,103.68,103.63,103.65,2457700001.0
2007-04-10 12:15:00,103.66,103.76,103.66,103.745,2474899996.0
2007-04-10 12:30:00,103.74,103.88,103.725,103.78,4782599995.0
2007-04-10 12:45:00,103.77,103.89,103.73,103.88,3849600000.0
2007-04-10 13:00:00,103.87,103.98,103.835,103.97,4929599988.0
2007-04-10 13:15:00,103.96,103.96,103.855,103.89,2931500000.0
2007-04-10 13:30:00,103.895,103.91,103.77,103.78,4325199996.0
2007-04-10 13:45:00,103.79,103.81,103.7,103.76,4113399992.0
2007-04-10 14:00:00,103.77,103.77,103.68,103.74,3398700000.0
2007-04-10 14:15:00,103.74,103.89,103.71,103.88,4577399996.0
2007-04-10 14:30:00,103.88,103.91,103.78,103.82,4695399989.0
2007-04-10 14:45:00,103.8,103.84,103.76,103.8,5748699987.0
2007-04-10 15:00:00,103.8,103.87,103.745,103.83,3695699997.0
2007-04-10 15:15:00,103.82,103.86,103.78,103.84,4391899997.0
2007-04-10 15:30:00,103.83,103.85,103.705,103.78,4272599992.0
2007-04-10 15:45:00,103.77,103.84,103.75,103.82,3512799997.0
2007-04-10 16:00:00,103.83,103.85,103.77,103.81,4331499978.0
2007-04-10 16:15:00,103.8,103.84,103.785,103.82,2252799997.0
2007-04-10 16:30:00,103.82,103.85,103.79,103.83,4439499996.0
2007-04-10 16:45:00,103.83,103.86,103.79,103.83,3463299988.0
2007-04-10 17:00:00,103.82,103.87,103.75,103.81,4484899995.0
2007-04-10 17:15:00,103.81,103.81,103.74,103.74,3258999990.0
2007-04-10 17:30:00,103.74,103.75,103.66,103.7,3881599983.0
2007-04-10 17:45:00,103.69,103.74,103.645,103.72,4355499979.0
2007-04-10 18:00:00,103.72,103.79,103.69,103.79,2939599961.0
2007-04-10 18:15:00,103.78,103.79,103.73,103.77,2359799959.0
2007-04-10 18:30:00,103.77,103.81,103.74,103.81,2192899976.0
2007-04-10 18:45:00,103.82,103.82,103.76,103.79,2340799977.0
2007-04-10 19:00:00,103.79,103.81,103.75,103.8,2036199981.0
2007-04-10 19:15:00,103.8,103.83,103.79,103.81,1567899994.0
2007-04-10 19:30:00,103.82,103.87,103.79,103.805,2107999982.0
2007-04-10 19:45:00,103.81,103.84,103.75,103.76,2184299980.0
2007-04-10 20:00:00,103.76,103.79,103.73,103.78,993899996.0
2007-04-10 20:15:00,103.78,103.79,103.75,103.77,1318600001.0
2007-04-10 20:30:00,103.78,103.8,103.77,103.77,572999999.0
2007-04-10 20:45:00,103.77,103.82,103.74,103.79,1216799996.0
2007-04-10 21:00:00,103.79,103.81,103.76,103.8,1790099982.0
2007-04-10 21:15:00,103.8,103.81,103.75,103.78,1473199986.0
2007-04-10 21:30:00,103.78,103.78,103.74,103.78,1573999983.0
2007-04-10 21:45:00,103.775,103.85,103.77,103.84,2032199985.0
2007-04-10 22:00:00,103.84,103.84,103.78,103.83,498499995.0
2007-04-10 22:15:00,103.83,103.84,103.78,103.82,1098699992.0
2007-04-10 22:30:00,103.825,103.87,103.8,103.8,795399998.0
2007-04-10 22:45:00,103.82,103.82,103.72,103.72,915099990.0
2007-04-10 23:00:00,103.73,103.76,103.71,103.74,586300000.0
2007-04-10 23:15:00,103.74,103.77,103.72,103.73,507700000.0
2007-04-10 23:30:00,103.735,103.77,103.655,103.73,472499997.0
2007-04-10 23:45:00,103.73,103.74,103.66,103.74,605299999.0
2007-04-11 00:00:00,103.74,103.77,103.7,103.76,501700000.0
2007-04-11 00:15:00,103.73,103.77,103.73,103.765,207000000.0
2007-04-11 00:30:00,103.78,103.79,103.76,103.77,336600000.0
2007-04-11 00:45:00,103.77,103.85,103.76,103.83,740200000.0
2007-04-11 01:00:00,103.84,103.85,103.785,103.8,903500000.0
2007-04-11 01:15:00,103.79,103.83,103.77,103.77,826100000.0
2007-04-11 01:30:00,103.78,103.81,103.735,103.755,1061599999.0
2007-04-11 01:45:00,103.76,103.92,103.75,103.86,2518600002.0
2007-04-11 02:00:00,103.855,103.91,103.85,103.9,2131299997.0
2007-04-11 02:15:00,103.9,103.96,103.89,103.94,1931100007.0
2007-04-11 02:30:00,103.94,103.97,103.83,103.86,1839400000.0
2007-04-11 02:45:00,103.86,103.91,103.82,103.82,1707800002.0
2007-04-11 03:00:00,103.83,103.85,103.8,103.83,1871000000.0
2007-04-11 03:15:00,103.84,103.85,103.705,103.75,2637300010.0
2007-04-11 03:30:00,103.76,103.79,103.69,103.72,2159600000.0
2007-04-11 03:45:00,103.73,103.74,103.62,103.65,2951800000.0
2007-04-11 04:00:00,103.64,103.715,103.615,103.67,2776900007.0
2007-04-11 04:15:00,103.675,103.7,103.625,103.625,2273700018.0
2007-04-11 04:30:00,103.66,103.74,103.64,103.72,1297900004.0
2007-04-11 04:45:00,103.71,103.72,103.69,103.705,1218400005.0
2007-04-11 05:00:00,103.705,103.84,103.705,103.79,1831900007.0
2007-04-11 05:15:00,103.79,103.83,103.775,103.8,1469700011.0
2007-04-11 05:30:00,103.8,103.81,103.77,103.79,821000000.0
2007-04-11 05:45:00,103.78,103.81,103.77,103.8,802100000.0
2007-04-11 06:00:00,103.79,103.82,103.78,103.8,1604100004.0
2007-04-11 06:15:00,103.8,103.84,103.79,103.82,1058400000.0
2007-04-11 06:30:00,103.83,103.91,103.81,103.86,2123900001.0
2007-04-11 06:45:00,103.87,103.91,103.85,103.885,1220099999.0
2007-04-11 07:00:00,103.9,103.9,103.82,103.84,1445300004.0
2007-04-11 07:15:00,103.84,103.87,103.82,103.86,1171800002.0
2007-04-11 07:30:00,103.86,103.91,103.785,103.84,2173100015.0
2007-04-11 07:45:00,103.85,103.91,103.81,103.89,2102100022.0
2007-04-11 08:00:00,103.89,103.92,103.805,103.82,2537600015.0
2007-04-11 08:15:00,103.82,103.9,103.79,103.885,2018699995.0
2007-04-11 08:30:00,103.885,103.9,103.79,103.87,2867099999.0
2007-04-11 08:45:00,103.86,103.95,103.81,103.88,3924599936.0
2007-04-11 09:00:00,103.88,103.91,103.87,103.9,3371799950.0
2007-04-11 09:15:00,103.91,103.96,103.895,103.94,4253699955.0
2007-04-11 09:30:00,103.93,103.96,103.885,103.94,3035299993.0
2007-04-11 09:45:00,103.935,103.95,103.89,103.94,3530299998.0
2007-04-11 10:00:00,103.94,103.94,103.855,103.86,4039099998.0
2007-04-11 10:15:00,103.86,103.91,103.845,103.89,1828700000.0
2007-04-11 10:30:00,103.895,103.96,103.87,103.93,2994999999.0
2007-04-11 10:45:00,103.93,103.94,103.91,103.915,1062800000.0
2007-04-11 11:00:00,103.93,104.0,103.92,103.97,3154300000.0
2007-04-11 11:15:00,103.97,104.03,103.96,103.995,2796500000.0
2007-04-11 11:30:00,104.01,104.01,103.935,103.97,1567299999.0
2007-04-11 11:45:00,103.97,104.03,103.89,103.895,2478199998.0
2007-04-11 12:00:00,103.91,104.02,103.875,104.01,3530399996.0
2007-04-11 12:15:00,104.01,104.06,103.985,104.02,2776899999.0
2007-04-11 12:30:00,104.02,104.04,103.975,103.985,2340600000.0
2007-04-11 12:45:00,103.99,104.1,103.99,104.07,4281699996.0
2007-04-11 13:00:00,104.07,104.17,104.045,104.14,5406699993.0
2007-04-11 13:15:00,104.15,104.18,104.09,104.12,4140499997.0
2007-04-11 13:30:00,104.13,104.25,104.12,104.23,2738400001.0
2007-04-11 13:45:00,104.24,104.26,104.205,104.23,2159399989.0
2007-04-11 14:00:00,104.22,104.25,104.19,104.22,2544999995.0
2007-04-11 14:15:00,104.22,104.31,104.13,104.24,3824699987.0
2007-04-11 14:30:00,104.24,104.27,104.205,104.21,2704600003.0
2007-04-11 14:45:00,104.195,104.25,104.19,104.25,2841899990.0
2007-04-11 15:00:00,104.25,104.29,104.19,104.21,2548200003.0
2007-04-11 15:15:00,104.205,104.35,104.19,104.35,4128900006.0
2007-04-11 15:30:00,104.34,104.41,104.21,104.39,3837400004.0
2007-04-11 15:45:00,104.385,104.43,104.25,104.36,2805700008.0
2007-04-11 16:00:00,104.355,104.51,104.33,104.44,5653600029.0
2007-04-11 16:15:00,104.44,104.44,104.3,104.31,4197400007.0
2007-04-11 16:30:00,104.31,104.44,104.3,104.36,3491400005.0
2007-04-11 16:45:00,104.36,104.39,104.14,104.29,4516699998.0
2007-04-11 17:00:00,104.3,104.32,104.14,104.29,2546699991.0
2007-04-11 17:15:00,104.295,104.31,104.235,104.28,2375999991.0
2007-04-11 17:30:00,104.28,104.29,104.16,104.22,3046400002.0
2007-04-11 17:45:00,104.21,104.27,104.195,104.24,1642099999.0
2007-04-11 18:00:00,104.24,104.29,104.225,104.27,1331699997.0
2007-04-11 18:15:00,104.27,104.29,104.23,104.28,1464799999.0
2007-04-11 18:30:00,104.28,104.34,104.25,104.32,1762500028.0
2007-04-11 18:45:00,104.315,104.4,104.29,104.39,1629499991.0
2007-04-11 19:00:00,104.4,104.47,104.365,104.43,2040100000.0
2007-04-11 19:15:00,104.44,104.49,104.43,104.48,1119399996.0
2007-04-11 19:30:00,104.48,104.59,104.47,104.5,1700199997.0
2007-04-11 19:45:00,104.5,104.585,104.48,104.53,1995299991.0
2007-04-11 20:00:00,104.53,104.6,104.45,104.53,4578099987.0
2007-04-11 20:15:00,104.53,104.575,104.485,104.53,4539199974.0
2007-04-11 20:30:00,104.52,104.57,104.32,104.37,2659299973.0
2007-04-11 20:45:00,104.36,104.48,104.345,104.45,1326499991.0
2007-04-11 21:00:00,104.45,104.57,104.45,104.55,2546899965.0
2007-04-11 21:15:00,104.56,104.59,104.525,104.56,1950899984.0
2007-04-11 21:30:00,104.56,104.67,104.535,104.65,3124199979.0
2007-04-11 21:45:00,104.64,104.72,104.62,104.68,3255099994.0
2007-04-11 22:00:00,104.685,104.74,104.67,104.72,1306100000.0
2007-04-11 22:15:00,104.71,104.75,104.69,104.71,1021100000.0
2007-04-11 22:30:00,104.7,104.72,104.68,104.71,1034400000.0
2007-04-11 22:45:00,104.7,104.76,104.7,104.74,1100999999.0
2007-04-11 23:00:00,104.73,104.83,104.73,104.82,761500004.0
2007-04-11 23:15:00,104.83,104.83,104.76,104.81,1070600015.0
2007-04-11 23:30:00,104.81,104.86,104.81,104.85,203200001.0
2007-04-11 23:45:00,104.86,104.89,104.82,104.87,566600003.0
2007-04-12 00:00:00,104.85,104.85,104.72,104.78,643200000.0
2007-04-12 00:15:00,104.78,104.78,104.72,104.76,261200000.0
2007-04-12 00:30:00,104.745,104.75,104.68,104.68,230600000.0
2007-04-12 00:45:00,104.675,104.68,104.6,104.64,861300000.0
2007-04-12 01:00:00,104.66,104.68,104.615,104.65,551000000.0
2007-04-12 01:15:00,104.64,104.72,104.59,104.705,1014300000.0
2007-04-12 01:30:00,104.69,104.72,104.63,104.68,833100004.0
2007-04-12 01:45:00,104.665,104.68,104.61,104.65,1535800001.0
2007-04-12 02:00:00,104.66,104.69,104.62,104.64,1317700002.0
2007-04-12 02:15:00,104.645,104.71,104.63,104.685,2028600002.0
2007-04-12 02:30:00,104.685,104.685,104.54,104.58,2225799988.0
2007-04-12 02:45:00,104.59,104.62,104.57,104.6,2031999985.0
2007-04-12 03:00:00,104.6,104.64,104.58,104.64,1502999995.0
2007-04-12 03:15:00,104.63,104.72,104.62,104.7,3307500008.0
2007-04-12 03:30:00,104.69,104.71,104.53,104.65,3567399994.0
2007-04-12 03:45:00,104.65,104.76,104.64,104.76,3056099987.0
2007-04-12 04:00:00,104.77,104.81,104.665,104.69,4391299991.0
2007-04-12 04:15:00,104.695,104.72,104.65,104.65,2355900002.0
2007-04-12 04:30:00,104.645,104.71,104.64,104.71,1477099999.0
2007-04-12 04:45:00,104.72,104.72,104.655,104.66,1873999992.0
2007-04-12 05:00:00,104.66,104.68,104.66,104.68,818899986.0
2007-04-12 05:15:00,104.67,104.7,104.645,104.68,696099995.0
2007-04-12 05:30:00,104.67,104.69,104.65,104.67,645299992.0
2007-04-12 05:45:00,104.665,104.67,104.65,104.67,1335499984.0
2007-04-12 06:00:00,104.67,104.67,104.59,104.63,1654399996.0
2007-04-12 06:15:00,104.63,104.7,104.63,104.69,604199998.0
2007-04-12 06:30:00,104.69,104.71,104.66,104.71,812699994.0
2007-04-12 06:45:00,104.7,104.73,104.665,104.71,1060199998.0
2007-04-12 07:00:00,104.71,104.73,104.69,104.71,1517800012.0
2007-04-12 07:15:00,104.71,104.71,104.65,104.66,2869999989.0
2007-04-12 07:30:00,104.66,104.68,104.64,104.67,2289999996.0
2007-04-12 07:45:00,104.665,104.68,104.6,104.68,1833199988.0
2007-04-12 08:00:00,104.67,104.67,104.53,104.57,3950199977.0
2007-04-12 08:15:00,104.56,104.65,104.51,104.65,2468600027.0
2007-04-12 08:30:00,104.64,104.67,104.61,104.62,1702300009.0
2007-04-12 08:45:00,104.615,104.63,104.57,104.58,4040100012.0
2007-04-12 09:00:00,104.59,104.69,104.55,104.64,5141100006.0
2007-04-12 09:15:00,104.64,104.69,104.605,104.625,2753299997.0
2007-04-12 09:30:00,104.63,104.69,104.535,104.61,2765799996.0
2007-04-12 09:45:00,104.62,104.69,104.555,104.62,5131499997.0
2007-04-12 10:00:00,104.63,104.68,104.59,104.63,3659199999.0
2007-04-12 10:15:00,104.625,104.67,104.58,104.62,3311299971.0
2007-04-12 10:30:00,104.63,104.72,104.615,104.7,2179400003.0
2007-04-12 10:45:00,104.7,104.72,104.615,104.67,4657300020.0
2007-04-12 11:00:00,104.67,104.79,104.645,104.78,3123099983.0
2007-04-12 11:15:00,104.78,104.79,104.72,104.75,2343799996.0
2007-04-12 11:30:00,104.74,104.79,104.705,104.775,2786900006.0
2007-04-12 11:45:00,104.78,104.79,104.7,104.76,2950500002.0
2007-04-12 12:00:00,104.75,104.83,104.72,104.82,1479399997.0
2007-04-12 12:15:00,104.83,104.95,104.79,104.88,5435900013.0
2007-04-12 12:30:00,104.88,104.94,104.84,104.89,3488800014.0
2007-04-12 12:45:00,104.9,104.96,104.8,104.91,2816200007.0
2007-04-12 13:00:00,104.91,104.95,104.79,104.9,1925000005.0
2007-04-12 13:15:00,104.89,104.9,104.855,104.88,2050800003.0
2007-04-12 13:30:00,104.88,104.93,104.86,104.91,3935799991.0
2007-04-12 13:45:00,104.91,104.92,104.84,104.85,4060900031.0
2007-04-12 14:00:00,104.86,104.88,104.765,104.78,2626500008.0
2007-04-12 14:15:00,104.78,104.83,104.65,104.7,4880600019.0
2007-04-12 14:30:00,104.7,104.795,104.62,104.74,5993000011.0
2007-04-12 14:45:00,104.75,104.775,104.59,104.68,6306699978.0
2007-04-12 15:00:00,104.67,104.67,104.43,104.555,7905400001.0
2007-04-12 15:15:00,104.56,104.68,104.5,104.67,4409399997.0
2007-04-12 15:30:00,104.66,104.74,104.625,104.67,2455000000.0
2007-04-12 15:45:00,104.675,104.705,104.585,104.605,2354500000.0
2007-04-12 16:00:00,104.61,104.665,104.58,104.63,2100100000.0
2007-04-12 16:15:00,104.625,104.67,104.555,104.655,2520600000.0
2007-04-12 16:30:00,104.675,104.73,104.605,104.695,2387600000.0
2007-04-12 16:45:00,104.69,104.76,104.61,104.69,1995500000.0
2007-04-12 17:00:00,104.675,104.77,104.655,104.755,1978700000.0
2007-04-12 17:15:00,104.755,104.77,104.675,104.715,1709300000.0
2007-04-12 17:30:00,104.71,104.715,104.625,104.69,1692700000.0
2007-04-12 17:45:00,104.695,104.73,104.675,104.72,1530800000.0
2007-04-12 18:00:00,104.715,104.79,104.705,104.735,1401300000.0
2007-04-12 18:15:00,104.735,104.785,104.73,104.77,1349600000.0
2007-04-12 18:30:00,104.775,104.795,104.735,104.745,1030300000.0
2007-04-12 18:45:00,104.745,104.765,104.715,104.745,994200000.0
2007-04-12 19:00:00,104.745,104.81,104.73,104.805,1237000000.0
2007-04-12 19:15:00,104.81,104.86,104.8,104.85,828800000.0
2007-04-12 19:30:00,104.85,104.865,104.8,104.865,1105300000.0
2007-04-12 19:45:00,104.86,105.01,104.855,104.9,1974100000.0
2007-04-12 20:00:00,104.895,104.95,104.865,104.885,1401100000.0
2007-04-12 20:15:00,104.89,104.94,104.885,104.91,1040900000.0
2007-04-12 20:30:00,104.915,104.93,104.875,104.9,1052100000.0
2007-04-12 20:45:00,104.905,104.95,104.885,104.91,1079400000.0
2007-04-12 21:00:00,104.91,104.91,104.855,104.88,896900000.0
2007-04-12 21:15:00,104.88,104.895,104.845,104.875,666800000.0
2007-04-12 21:30:00,104.88,104.915,104.855,104.91,1713600000.0
2007-04-12 21:45:00,104.915,104.955,104.91,104.95,935500000.0
2007-04-12 22:00:00,104.95,104.99,104.935,104.985,1019500000.0
2007-04-12 22:15:00,104.98,105.02,104.965,104.99,1038400000.0
2007-04-12 22:30:00,105.0,105.045,104.965,104.99,1243900000.0
2007-04-12 22:45:00,104.995,105.02,104.985,104.99,559300000.0
2007-04-12 23:00:00,104.98,104.99,104.965,104.975,604800000.0
2007-04-12 23:15:00,104.97,104.985,104.955,104.975,637200000.0
2007-04-12 23:30:00,105.005,105.04,104.955,104.97,830000000.0
2007-04-12 23:45:00,104.965,104.965,104.9,104.9,723000000.0
2007-04-13 00:00:00,104.915,104.965,104.885,104.905,849600000.0
2007-04-13 00:15:00,104.9,104.965,104.9,104.96,300000000.0
2007-04-13 00:30:00,104.95,105.02,104.925,104.945,733500000.0
2007-04-13 00:45:00,104.91,104.98,104.87,104.89,1756100000.0
2007-04-13 01:00:00,104.875,104.93,104.855,104.91,880900000.0
2007-04-13 01:15:00,104.91,104.91,104.865,104.87,745100000.0
2007-04-13 01:30:00,104.865,104.89,104.815,104.84,686600000.0
2007-04-13 01:45:00,104.845,104.88,104.815,104.875,771900000.0
2007-04-13 02:00:00,104.875,104.915,104.835,104.895,1114600000.0
2007-04-13 02:15:00,104.885,104.895,104.735,104.74,1386000000.0
2007-04-13 02:30:00,104.745,104.91,104.745,104.855,1983300000.0
2007-04-13 02:45:00,104.865,104.92,104.835,104.895,1350800000.0
2007-04-13 03:00:00,104.885,104.935,104.855,104.91,1576200000.0
2007-04-13 03:15:00,104.9,104.925,104.865,104.905,1299200000.0
2007-04-13 03:30:00,104.9,104.905,104.79,104.825,1341000000.0
2007-04-13 03:45:00,104.835,104.86,104.795,104.815,900200000.0
2007-04-13 04:00:00,104.81,104.875,104.795,104.83,982700000.0
2007-04-13 04:15:00,104.825,104.84,104.805,104.81,772200000.0
2007-04-13 04:30:00,104.805,104.83,104.76,104.76,948100000.0
2007-04-13 04:45:00,104.755,104.765,104.675,104.69,2139600000.0
2007-04-13 05:00:00,104.695,104.76,104.69,104.74,1079200000.0
2007-04-13 05:15:00,104.745,104.79,104.725,104.785,831400000.0
2007-04-13 05:30:00,104.79,104.815,104.755,104.78,892000000.0
2007-04-13 05:45:00,104.765,104.79,104.735,104.735,681600000.0
2007-04-13 06:00:00,104.745,104.8,104.715,104.76,1416400000.0
2007-04-13 06:15:00,104.745,104.78,104.685,104.73,1073941975.0
2007-04-13 06:30:00,104.73,104.74,104.675,104.71,1087400000.0
2007-04-13 06:45:00,104.71,104.72,104.655,104.695,738900000.0
2007-04-13 07:00:00,104.71,104.74,104.675,104.695,731100000.0
2007-04-13 07:15:00,104.7,104.7,104.64,104.66,898000000.0
2007-04-13 07:30:00,104.665,104.67,104.59,104.62,1132000000.0
2007-04-13 07:45:00,104.62,104.645,104.535,104.595,1595700000.0
2007-04-13 08:00:00,104.6,104.72,104.575,104.66,1556400000.0
2007-04-13 08:15:00,104.66,104.66,104.55,104.61,1220600000.0
2007-04-13 08:30:00,104.595,104.635,104.485,104.495,1684100000.0
2007-04-13 08:45:00,104.52,104.555,104.475,104.525,1709100000.0
2007-04-13 09:00:00,104.52,104.61,104.51,104.585,1382100000.0
2007-04-13 09:15:00,104.59,104.6,104.515,104.555,1492800000.0
2007-04-13 09:30:00,104.55,104.55,104.435,104.495,1561200000.0
2007-04-13 09:45:00,104.5,104.515,104.43,104.45,989600000.0
2007-04-13 10:00:00,104.46,104.505,104.42,104.465,1136500000.0
2007-04-13 10:15:00,104.47,104.5,104.33,104.365,1752000000.0
2007-04-13 10:30:00,104.36,104.46,104.195,104.205,1831200000.0
2007-04-13 10:45:00,104.195,104.33,104.155,104.32,1911900000.0
2007-04-13 11:00:00,104.325,104.39,104.285,104.385,1059000000.0
2007-04-13 11:15:00,104.38,104.43,104.355,104.41,1138900000.0
2007-04-13 11:30:00,104.405,104.42,104.32,104.365,1129800000.0
2007-04-13 11:45:00,104.37,104.4,104.275,104.3,1659100000.0
2007-04-13 12:00:00,104.29,104.37,104.275,104.325,1553900000.0
2007-04-13 12:15:00,104.32,104.325,104.255,104.28,1179600000.0
2007-04-13 12:30:00,104.285,104.295,104.245,104.265,768500000.0
2007-04-13 12:45:00,104.27,104.4,104.255,104.335,1283600000.0
2007-04-13 13:00:00,104.33,104.345,104.28,104.325,1363800000.0
2007-04-13 13:15:00,104.34,104.41,104.32,104.325,1225300000.0
2007-04-13 13:30:00,104.32,104.41,104.295,104.41,1214400000.0
2007-04-13 13:45:00,104.405,104.41,104.325,104.365,1260400000.0
2007-04-13 14:00:00,104.37,104.61,104.355,104.575,2020800000.0
2007-04-13 14:15:00,104.57,104.57,104.395,104.47,1758800000.0
2007-04-13 14:30:00,104.32,104.44,104.32,104.39,2599500000.0
2007-04-13 14:45:00,104.385,104.41,104.31,104.315,1559600000.0
2007-04-13 15:00:00,104.32,104.36,104.275,104.34,1422300000.0
2007-04-13 15:15:00,104.34,104.39,104.285,104.31,1605900000.0
2007-04-13 15:30:00,104.315,104.355,104.26,104.33,1801700000.0
2007-04-13 15:45:00,104.33,104.465,104.325,104.435,1611300000.0
2007-04-13 16:00:00,104.395,104.615,104.365,104.435,2289800000.0
2007-04-13 16:15:00,104.44,104.505,104.42,104.44,1710100000.0
2007-04-13 16:30:00,104.45,104.975,104.435,104.795,2232900000.0
2007-04-13 16:45:00,104.79,105.0,104.765,104.935,2217300000.0
2007-04-13 17:00:00,104.93,105.085,104.865,104.88,2509400000.0
2007-04-13 17:15:00,104.875,104.98,104.75,104.91,2506400000.0
2007-04-13 17:30:00,104.915,104.925,104.735,104.8,2146399999.0
2007-04-13 17:45:00,104.75,104.845,104.72,104.795,1873900000.0
2007-04-13 18:00:00,104.805,104.86,104.765,104.795,1905800000.0
2007-04-13 18:15:00,104.82,104.845,104.745,104.77,1030200000.0
2007-04-13 18:30:00,104.765,104.785,104.685,104.73,1033700000.0
2007-04-13 18:45:00,104.735,104.775,104.695,104.745,1556200000.0
2007-04-13 19:00:00,104.725,104.745,104.665,104.71,1196600000.0
2007-04-13 19:15:00,104.715,104.78,104.705,104.72,1044100000.0
2007-04-13 19:30:00,104.705,104.815,104.705,104.8,1000400000.0
2007-04-13 19:45:00,104.795,104.88,104.775,104.865,1289400000.0
2007-04-13 20:00:00,104.855,104.855,104.735,104.735,1130200000.0
2007-04-13 20:15:00,104.74,104.825,104.74,104.79,982000000.0
2007-04-13 20:30:00,104.785,104.79,104.735,104.77,1119200000.0
2007-04-13 20:45:00,104.77,104.81,104.725,104.78,1741100000.0
2007-04-13 21:00:00,104.785,104.81,104.755,104.8,1044200000.0
2007-04-13 21:15:00,104.795,104.82,104.735,104.765,998600000.0
2007-04-13 21:30:00,104.765,104.805,104.76,104.795,339400000.0
2007-04-13 21:45:00,104.8,104.81,104.775,104.8,604900000.0
2007-04-13 22:00:00,104.795,104.805,104.65,104.71,1265700000.0
2007-04-13 22:15:00,104.71,104.725,104.625,104.625,924700000.0
2007-04-13 22:30:00,104.64,104.735,104.605,104.73,1083100000.0
2007-04-13 22:45:00,104.735,104.775,104.7,104.76,891300000.0
2007-04-15 23:30:00,105.1,105.1,105.04,105.05,123600000.0
2007-04-15 23:45:00,105.06,105.06,105.02,105.02,128500000.0
2007-04-16 00:00:00,105.0,105.18,104.985,105.11,1168200000.0
2007-04-16 00:15:00,105.1,105.18,105.05,105.18,937300000.0
2007-04-16 00:30:00,105.17,105.26,105.11,105.19,1395600000.0
2007-04-16 00:45:00,105.2,105.25,105.1,105.12,883100000.0
2007-04-16 01:00:00,105.13,105.14,105.04,105.12,850899999.0
2007-04-16 01:15:00,105.115,105.12,104.89,104.94,2094199992.0
2007-04-16 01:30:00,104.91,105.05,104.91,105.01,1270799997.0
2007-04-16 01:45:00,105.02,105.02,104.92,104.98,837799999.0
2007-04-16 02:00:00,104.98,104.99,104.83,104.9,2067099983.0
2007-04-16 02:15:00,104.9,104.91,104.735,104.8,4606966203.0
2007-04-16 02:30:00,104.81,104.89,104.8,104.83,4148599994.0
2007-04-16 02:45:00,104.82,104.9,104.795,104.86,3267599987.0
2007-04-16 03:00:00,104.87,104.89,104.8,104.84,3783300016.0
2007-04-16 03:15:00,104.835,104.89,104.81,104.87,2643000010.0
2007-04-16 03:30:00,104.87,104.89,104.85,104.89,1102900001.0
2007-04-16 03:45:00,104.89,104.89,104.84,104.86,1433499995.0
2007-04-16 04:00:00,104.85,104.97,104.84,104.96,980599999.0
2007-04-16 04:15:00,104.96,104.99,104.94,104.96,944100000.0
2007-04-16 04:30:00,104.95,104.98,104.93,104.98,785600001.0
2007-04-16 04:45:00,104.97,104.98,104.91,104.95,1041199999.0
2007-04-16 05:00:00,104.95,104.98,104.945,104.96,208900000.0
2007-04-16 05:15:00,104.96,104.97,104.945,104.95,271300000.0
2007-04-16 05:30:00,104.95,104.97,104.94,104.96,331600000.0
2007-04-16 05:45:00,104.96,105.03,104.95,105.0,582300000.0
2007-04-16 06:00:00,104.99,105.05,104.98,105.05,960000000.0
2007-04-16 06:15:00,105.06,105.08,105.05,105.05,720000000.0
2007-04-16 06:30:00,105.04,105.12,105.02,105.08,1200000000.0
2007-04-16 06:45:00,105.07,105.08,105.04,105.08,880000000.0
2007-04-16 07:00:00,105.06,105.07,105.04,105.06,1120000000.0
2007-04-16 07:15:00,105.07,105.09,105.06,105.08,880000000.0
2007-04-16 07:30:00,105.09,105.12,105.07,105.11,880000000.0
2007-04-16 07:45:00,105.12,105.16,105.08,105.13,1120000000.0
2007-04-16 08:00:00,105.12,105.18,105.11,105.14,1120000000.0
2007-04-16 08:15:00,105.15,105.17,105.03,105.11,1200000000.0
2007-04-16 08:30:00,105.1,105.22,105.08,105.16,1200000000.0
2007-04-16 08:45:00,105.15,105.27,105.15,105.26,1120000000.0
2007-04-16 09:00:00,105.25,105.3,105.21,105.22,4069999960.0
2007-04-16 09:15:00,105.22,105.24,105.14,105.16,3466599991.0
2007-04-16 09:30:00,105.165,105.19,105.11,105.18,2923999995.0
2007-04-16 09:45:00,105.19,105.4,105.18,105.4,3143199999.0
2007-04-16 10:00:00,105.4,105.45,105.36,105.4,4736299988.0
2007-04-16 10:15:00,105.4,105.41,105.305,105.34,2420900008.0
2007-04-16 10:30:00,105.35,105.39,105.3,105.39,4034099985.0
2007-04-16 10:45:00,105.39,105.44,105.36,105.395,4064000003.0
2007-04-16 11:00:00,105.4,105.46,105.325,105.355,4687099993.0
2007-04-16 11:15:00,105.35,105.4,105.295,105.38,3700000019.0
2007-04-16 11:30:00,105.38,105.41,105.32,105.34,4164900030.0
2007-04-16 11:45:00,105.34,105.44,105.235,105.4,6468900003.0
2007-04-16 12:00:00,105.4,105.4,105.34,105.39,2218200005.0
2007-04-16 12:15:00,105.395,105.46,105.395,105.44,1370000013.0
2007-04-16 12:30:00,105.445,105.46,105.39,105.415,1584900001.0
2007-04-16 12:45:00,105.41,105.535,105.39,105.535,1926699999.0
2007-04-16 13:00:00,105.535,105.6,105.46,105.47,4128700022.0
2007-04-16 13:15:00,105.56,105.58,105.46,105.57,2912000003.0
2007-04-16 13:30:00,105.57,105.59,105.47,105.59,3692600023.0
2007-04-16 13:45:00,105.59,105.59,105.49,105.49,2020100004.0
2007-04-16 14:00:00,105.49,105.56,105.455,105.49,3015700001.0
2007-04-16 14:15:00,105.49,105.53,105.345,105.35,3541499997.0
2007-04-16 14:30:00,105.39,105.54,105.32,105.54,3731599995.0
2007-04-16 14:45:00,105.54,105.56,105.47,105.54,3737500030.0
2007-04-16 15:00:00,105.54,105.62,105.47,105.61,5541799963.0
2007-04-16 15:15:00,105.6,105.65,105.57,105.61,3995800010.0
2007-04-16 15:30:00,105.62,105.72,105.59,105.615,4566299988.0
2007-04-16 15:45:00,105.61,105.68,105.585,105.67,3105699989.0
2007-04-16 16:00:00,105.665,105.78,105.6,105.775,6119499997.0
2007-04-16 16:15:00,105.77,105.79,105.695,105.72,3743399996.0
2007-04-16 16:30:00,105.73,105.87,105.685,105.86,4041300004.0
2007-04-16 16:45:00,105.86,105.95,105.8,105.94,6548299985.0
2007-04-16 17:00:00,105.93,105.96,105.865,105.915,4678199996.0
2007-04-16 17:15:00,105.94,105.94,105.77,105.82,2970400001.0
2007-04-16 17:30:00,105.82,105.89,105.82,105.885,2851899992.0
2007-04-16 17:45:00,105.885,105.97,105.885,105.96,2159100000.0
2007-04-16 18:00:00,105.96,106.0,105.84,105.99,2567300000.0
2007-04-16 18:15:00,105.98,105.99,105.93,105.95,2293200000.0
2007-04-16 18:30:00,105.94,106.01,105.93,105.95,3366400004.0
2007-04-16 18:45:00,105.965,105.965,105.8,105.91,1651400008.0
2007-04-16 19:00:00,105.91,105.91,105.81,105.84,2690500001.0
2007-04-16 19:15:00,105.84,105.85,105.8,105.84,1595300004.0
2007-04-16 19:30:00,105.84,105.84,105.78,105.81,2331200002.0
2007-04-16 19:45:00,105.81,105.83,105.775,105.82,1070900010.0
2007-04-16 20:00:00,105.82,105.86,105.78,105.83,1139599999.0
2007-04-16 20:15:00,105.83,105.89,105.795,105.86,1224299998.0
2007-04-16 20:30:00,105.86,105.88,105.82,105.82,1714500012.0
2007-04-16 20:45:00,105.82,105.88,105.82,105.87,1259999998.0
2007-04-16 21:00:00,105.88,105.89,105.84,105.84,1782399996.0
2007-04-16 21:15:00,105.84,105.9,105.84,105.86,1536699990.0
2007-04-16 21:30:00,105.85,105.89,105.835,105.88,1178799999.0
2007-04-16 21:45:00,105.87,105.88,105.815,105.84,941600001.0
2007-04-16 22:00:00,105.84,105.87,105.81,105.85,777900000.0
2007-04-16 22:15:00,105.87,105.88,105.76,105.8,1050500000.0
2007-04-16 22:30:00,105.79,105.83,105.75,105.82,790299998.0
2007-04-16 22:45:00,105.83,105.86,105.775,105.79,1125200000.0
2007-04-16 23:00:00,105.79,105.81,105.76,105.76,443900000.0
2007-04-16 23:15:00,105.76,105.81,105.73,105.79,976500001.0
2007-04-16 23:30:00,105.79,105.81,105.74,105.79,821800000.0
2007-04-16 23:45:00,105.79,105.82,105.66,105.69,1465200000.0
2007-04-17 00:00:00,105.69,105.71,105.64,105.66,1165700000.0
2007-04-17 00:15:00,105.64,105.69,105.59,105.63,749000000.0
2007-04-17 00:30:00,105.64,105.7,105.62,105.66,1028700000.0
2007-04-17 00:45:00,105.66,105.78,105.655,105.72,1586100000.0
2007-04-17 01:00:00,105.72,105.8,105.715,105.76,1792400000.0
2007-04-17 01:15:00,105.74,105.78,105.74,105.77,450100000.0
2007-04-17 01:30:00,105.77,105.81,105.74,105.77,1488300000.0
2007-04-17 01:45:00,105.77,105.83,105.72,105.735,1964700001.0
2007-04-17 02:00:00,105.74,105.79,105.65,105.66,2684599995.0
2007-04-17 02:15:00,105.665,105.7,105.575,105.635,3482600001.0
2007-04-17 02:30:00,105.64,105.68,105.57,105.605,2171600004.0
2007-04-17 02:45:00,105.61,105.67,105.56,105.65,2272399995.0
2007-04-17 03:00:00,105.66,105.72,105.61,105.635,3809999999.0
2007-04-17 03:15:00,105.64,105.65,105.585,105.63,1340500000.0
2007-04-17 03:30:00,105.64,105.67,105.605,105.65,1221300000.0
2007-04-17 03:45:00,105.65,105.67,105.62,105.63,910600001.0
2007-04-17 04:00:00,105.63,105.68,105.63,105.67,1231999999.0
2007-04-17 04:15:00,105.67,105.67,105.58,105.63,1329200000.0
2007-04-17 04:30:00,105.62,105.63,105.575,105.61,1581900000.0
2007-04-17 04:45:00,105.61,105.66,105.58,105.65,1233200001.0
2007-04-17 05:00:00,105.66,105.675,105.64,105.65,528299995.0
2007-04-17 05:15:00,105.65,105.66,105.62,105.65,1138900004.0
2007-04-17 05:30:00,105.66,105.66,105.575,105.59,800599995.0
2007-04-17 05:45:00,105.6,105.63,105.58,105.6,512300000.0
2007-04-17 06:00:00,105.595,105.63,105.575,105.61,2030600002.0
2007-04-17 06:15:00,105.61,105.66,105.6,105.66,1108299995.0
2007-04-17 06:30:00,105.66,105.66,105.59,105.64,2081700003.0
2007-04-17 06:45:00,105.64,105.7,105.62,105.66,2273499987.0
2007-04-17 07:00:00,105.67,105.685,105.53,105.58,2323500003.0
2007-04-17 07:15:00,105.59,105.63,105.555,105.59,3667999995.0
2007-04-17 07:30:00,105.6,105.65,105.57,105.575,3103200001.0
2007-04-17 07:45:00,105.59,105.605,105.45,105.49,4482699997.0
2007-04-17 08:00:00,105.49,105.53,105.43,105.52,4000700008.0
2007-04-17 08:15:00,105.51,105.52,105.375,105.43,3117200004.0
2007-04-17 08:30:00,105.44,105.46,105.3,105.32,3584599954.0
2007-04-17 08:45:00,105.33,105.35,105.15,105.28,6412099955.0
2007-04-17 09:00:00,105.29,105.375,105.205,105.23,4218300001.0
2007-04-17 09:15:00,105.23,105.34,105.22,105.27,3796500005.0
2007-04-17 09:30:00,105.27,105.35,105.235,105.29,2823100000.0
2007-04-17 09:45:00,105.28,105.39,105.25,105.33,4671999989.0
2007-04-17 10:00:00,105.34,105.35,105.18,105.25,4532099988.0
2007-04-17 10:15:00,105.24,105.26,105.17,105.21,4365899990.0
2007-04-17 10:30:00,105.21,105.31,105.18,105.21,3179699976.0
2007-04-17 10:45:00,105.21,105.23,105.11,105.16,4533200016.0
2007-04-17 11:00:00,105.17,105.22,105.09,105.21,3286999999.0
2007-04-17 11:15:00,105.2,105.25,105.16,105.22,3109200009.0
2007-04-17 11:30:00,105.23,105.25,105.19,105.23,2401399988.0
2007-04-17 11:45:00,105.24,105.39,105.24,105.36,2666000015.0
2007-04-17 12:00:00,105.37,105.51,105.33,105.47,3356199998.0
2007-04-17 12:15:00,105.47,105.49,105.44,105.47,4931299999.0
2007-04-17 12:30:00,105.48,105.51,105.375,105.44,3193200003.0
2007-04-17 12:45:00,105.45,105.55,105.44,105.545,2614300013.0
2007-04-17 13:00:00,105.545,105.57,105.39,105.4,3064500002.0
2007-04-17 13:15:00,105.4,105.45,105.36,105.43,2835199998.0
2007-04-17 13:30:00,105.43,105.46,105.375,105.415,2606800010.0
2007-04-17 13:45:00,105.42,105.53,105.39,105.49,3347899986.0
2007-04-17 14:00:00,105.49,105.53,105.46,105.52,2300700001.0
2007-04-17 14:15:00,105.52,105.57,105.42,105.445,3700600001.0
2007-04-17 14:30:00,105.4,105.635,105.36,105.57,7033799991.0
2007-04-17 14:45:00,105.57,105.63,105.47,105.48,5749199990.0
2007-04-17 15:00:00,105.48,105.6,105.47,105.48,4697400016.0
2007-04-17 15:15:00,105.47,105.51,105.395,105.47,6780599999.0
2007-04-17 15:30:00,105.475,105.51,105.435,105.45,6100000008.0
2007-04-17 15:45:00,105.47,105.48,105.39,105.42,6322199995.0
2007-04-17 16:00:00,105.41,105.53,105.4,105.49,5918999995.0
2007-04-17 16:15:00,105.5,105.56,105.45,105.45,4330800002.0
2007-04-17 16:30:00,105.45,105.55,105.445,105.52,3588800001.0
2007-04-17 16:45:00,105.51,105.66,105.51,105.62,6607999989.0
2007-04-17 17:00:00,105.62,105.65,105.525,105.54,6108000000.0
2007-04-17 17:15:00,105.54,105.57,105.46,105.5,2887000002.0
2007-04-17 17:30:00,105.49,105.53,105.275,105.29,6859800004.0
2007-04-17 17:45:00,105.285,105.33,105.19,105.33,6025999991.0
2007-04-17 18:00:00,105.325,105.425,105.235,105.295,5400599984.0
2007-04-17 18:15:00,105.29,105.4,105.27,105.33,4838699982.0
2007-04-17 18:30:00,105.33,105.37,105.205,105.24,4498299971.0
2007-04-17 18:45:00,105.24,105.34,105.21,105.33,3041300000.0
2007-04-17 19:00:00,105.32,105.33,105.26,105.28,2623000000.0
2007-04-17 19:15:00,105.265,105.3,105.245,105.27,1675800012.0
2007-04-17 19:30:00,105.285,105.29,105.23,105.23,1882499994.0
2007-04-17 19:45:00,105.23,105.27,105.215,105.23,1593699997.0
2007-04-17 20:00:00,105.23,105.24,105.16,105.22,2765299995.0
2007-04-17 20:15:00,105.22,105.23,105.18,105.21,2117799985.0
2007-04-17 20:30:00,105.22,105.28,105.19,105.25,2831200000.0
2007-04-17 20:45:00,105.25,105.28,105.205,105.25,2314700005.0
2007-04-17 21:00:00,105.26,105.27,105.215,105.215,1051299993.0
2007-04-17 21:15:00,105.23,105.23,105.13,105.14,2928399992.0
2007-04-17 21:30:00,105.145,105.18,105.12,105.17,1921800000.0
2007-04-17 21:45:00,105.17,105.17,105.12,105.14,2089899999.0
2007-04-17 22:00:00,105.14,105.16,105.12,105.15,1044899993.0
2007-04-17 22:15:00,105.17,105.18,105.09,105.12,908799993.0
2007-04-17 22:30:00,105.12,105.13,105.085,105.11,889299999.0
2007-04-17 22:45:00,105.11,105.15,105.1,105.13,1217399994.0
2007-04-17 23:00:00,105.12,105.2,105.105,105.2,447700000.0
2007-04-17 23:15:00,105.2,105.22,105.15,105.2,668300000.0
2007-04-17 23:30:00,105.2,105.21,105.05,105.07,976199998.0
2007-04-17 23:45:00,105.07,105.11,105.05,105.11,511699997.0
2007-04-18 00:00:00,105.11,105.13,105.07,105.1,728100001.0
2007-04-18 00:15:00,105.1,105.11,105.08,105.1,794499997.0
2007-04-18 00:30:00,105.1,105.13,105.085,105.1,770300000.0
2007-04-18 00:45:00,105.11,105.17,105.1,105.125,1348200000.0
2007-04-18 01:00:00,105.13,105.19,105.12,105.18,1220000000.0
2007-04-18 01:15:00,105.18,105.18,105.11,105.13,797800000.0
2007-04-18 01:30:00,105.13,105.15,105.075,105.125,488100001.0
2007-04-18 01:45:00,105.11,105.14,104.985,105.01,3022700000.0
2007-04-18 02:00:00,105.01,105.02,104.97,105.0,2223700000.0
2007-04-18 02:15:00,105.0,105.02,104.9,104.91,3173599994.0
2007-04-18 02:30:00,104.905,104.98,104.875,104.91,3596799982.0
2007-04-18 02:45:00,104.915,105.05,104.9,105.03,4475199976.0
2007-04-18 03:00:00,105.03,105.17,105.01,105.11,3806399966.0
2007-04-18 03:15:00,105.12,105.13,105.02,105.06,4345799979.0
2007-04-18 03:30:00,105.06,105.16,105.06,105.12,2257799993.0
2007-04-18 03:45:00,105.13,105.15,105.05,105.05,1890299990.0
2007-04-18 04:00:00,105.05,105.1,105.05,105.065,1252600001.0
2007-04-18 04:15:00,105.07,105.09,104.975,105.0,2494999973.0
2007-04-18 04:30:00,105.0,105.04,104.96,104.96,1531600001.0
2007-04-18 04:45:00,104.96,104.98,104.925,104.95,1694399975.0
2007-04-18 05:00:00,104.945,104.95,104.9,104.95,2258000007.0
2007-04-18 05:15:00,104.945,104.98,104.94,104.955,949099997.0
2007-04-18 05:30:00,104.95,105.03,104.93,105.02,2300799980.0
2007-04-18 05:45:00,105.02,105.065,104.98,105.065,2182799982.0
2007-04-18 06:00:00,105.065,105.09,105.02,105.02,3043899979.0
2007-04-18 06:15:00,105.02,105.08,104.99,105.05,2448499976.0
2007-04-18 06:30:00,105.05,105.06,105.03,105.05,448099999.0
2007-04-18 06:45:00,105.04,105.1,105.03,105.06,1366899989.0
2007-04-18 07:00:00,105.06,105.09,105.03,105.09,1624399987.0
2007-04-18 07:15:00,105.12,105.15,105.08,105.15,903399997.0
2007-04-18 07:30:00,105.16,105.215,105.105,105.2,4141799964.0
2007-04-18 07:45:00,105.185,105.24,105.135,105.175,4295099971.0
2007-04-18 08:00:00,105.18,105.26,105.14,105.24,4303799986.0
2007-04-18 08:15:00,105.24,105.33,105.22,105.24,3967499976.0
2007-04-18 08:30:00,105.24,105.25,105.11,105.12,2947599971.0
2007-04-18 08:45:00,105.13,105.17,104.97,105.14,5757399994.0
2007-04-18 09:00:00,105.15,105.2,105.01,105.05,5420299999.0
2007-04-18 09:15:00,105.03,105.1,105.005,105.025,4323900002.0
2007-04-18 09:30:00,105.03,105.03,104.92,104.98,2352999990.0
2007-04-18 09:45:00,104.98,105.01,104.94,104.97,1488500000.0
2007-04-18 10:00:00,104.96,104.99,104.905,104.99,3682000007.0
2007-04-18 10:15:00,104.98,105.04,104.97,105.02,3592100028.0
2007-04-18 10:30:00,105.02,105.07,104.975,105.01,3147699985.0
2007-04-18 10:45:00,105.01,105.01,104.82,104.9,5664399987.0
2007-04-18 11:00:00,104.9,105.0,104.84,104.92,5590200002.0
2007-04-18 11:15:00,104.94,104.94,104.795,104.81,3459599999.0
2007-04-18 11:30:00,104.81,104.89,104.79,104.87,4015000023.0
2007-04-18 11:45:00,104.87,104.93,104.86,104.93,2086900013.0
2007-04-18 12:00:00,104.94,104.95,104.85,104.89,2776499991.0
2007-04-18 12:15:00,104.88,104.96,104.875,104.93,2616899992.0
2007-04-18 12:30:00,104.925,104.95,104.895,104.93,2273899983.0
2007-04-18 12:45:00,104.94,104.94,104.86,104.875,2487400000.0
2007-04-18 13:00:00,104.88,104.89,104.795,104.8,3506699979.0
2007-04-18 13:15:00,104.805,104.92,104.8,104.89,3338699987.0
2007-04-18 13:30:00,104.89,104.92,104.68,104.71,6522499985.0
2007-04-18 13:45:00,104.7,104.71,104.475,104.5,6306100010.0
2007-04-18 14:00:00,104.5,104.56,104.425,104.485,9966700057.0
2007-04-18 14:15:00,104.49,104.6,104.42,104.53,8757200011.0
2007-04-18 14:30:00,104.54,104.63,104.46,104.53,6214699992.0
2007-04-18 14:45:00,104.54,104.77,104.52,104.72,5048400008.0
2007-04-18 15:00:00,104.71,104.84,104.695,104.8,4520399987.0
2007-04-18 15:15:00,104.81,105.05,104.79,104.98,6572200007.0
2007-04-18 15:30:00,104.97,105.03,104.92,104.96,5523599998.0
2007-04-18 15:45:00,104.96,104.99,104.83,104.89,5810100009.0
2007-04-18 16:00:00,104.88,104.94,104.79,104.84,6055700000.0
2007-04-18 16:15:00,104.83,104.98,104.82,104.92,5418000004.0
2007-04-18 16:30:00,104.92,104.93,104.71,104.79,7069499985.0
2007-04-18 16:45:00,104.78,104.81,104.715,104.78,4760100004.0
2007-04-18 17:00:00,104.77,104.88,104.725,104.78,5529299982.0
2007-04-18 17:15:00,104.78,104.83,104.73,104.75,5580799990.0
2007-04-18 17:30:00,104.75,104.77,104.655,104.71,5447399994.0
2007-04-18 17:45:00,104.71,104.79,104.71,104.77,3309199985.0
2007-04-18 18:00:00,104.77,104.85,104.725,104.76,4373899989.0
2007-04-18 18:15:00,104.76,104.79,104.725,104.77,2993499998.0
2007-04-18 18:30:00,104.77,104.83,104.77,104.81,2754699999.0
2007-04-18 18:45:00,104.805,104.93,104.795,104.88,3662299984.0
2007-04-18 19:00:00,104.88,104.93,104.87,104.92,2650500004.0
2007-04-18 19:15:00,104.92,105.09,104.92,105.01,2317199999.0
2007-04-18 19:30:00,105.01,105.04,104.935,104.97,3107399992.0
2007-04-18 19:45:00,104.96,104.98,104.95,104.98,1526499992.0
2007-04-18 20:00:00,104.97,105.07,104.97,105.06,1333999998.0
2007-04-18 20:15:00,105.06,105.2,105.06,105.12,5471599985.0
2007-04-18 20:30:00,105.12,105.155,105.08,105.11,3585099978.0
2007-04-18 20:45:00,105.11,105.12,105.06,105.085,3598399996.0
2007-04-18 21:00:00,105.08,105.12,105.075,105.11,2719699996.0
2007-04-18 21:15:00,105.11,105.18,105.11,105.17,3339100017.0
2007-04-18 21:30:00,105.17,105.18,105.125,105.18,2164199999.0
2007-04-18 21:45:00,105.18,105.27,105.17,105.22,2947999987.0
2007-04-18 22:00:00,105.22,105.25,105.19,105.21,1063700000.0
2007-04-18 22:15:00,105.22,105.28,105.2,105.2,950800000.0
2007-04-18 22:30:00,105.21,105.24,105.165,105.22,1206299999.0
2007-04-18 22:45:00,105.22,105.24,105.15,105.21,1041999998.0
2007-04-18 23:00:00,105.18,105.23,105.15,105.21,410000000.0
2007-04-18 23:15:00,105.205,105.21,105.11,105.145,1235700000.0
2007-04-18 23:30:00,105.15,105.17,105.06,105.06,909599995.0
2007-04-18 23:45:00,105.06,105.09,104.995,105.04,774900000.0
2007-04-19 00:00:00,105.045,105.13,105.03,105.07,766299999.0
2007-04-19 00:15:00,105.08,105.11,105.065,105.1,212300000.0
2007-04-19 00:30:00,105.11,105.11,105.05,105.09,751299998.0
2007-04-19 00:45:00,105.1,105.11,105.07,105.09,529999997.0
2007-04-19 01:00:00,105.09,105.1,105.055,105.065,697700000.0
2007-04-19 01:15:00,105.065,105.07,105.045,105.045,587499998.0
2007-04-19 01:30:00,105.04,105.15,105.03,105.065,1788699996.0
2007-04-19 01:45:00,105.06,105.11,104.86,104.88,2687599972.0
2007-04-19 02:00:00,104.88,104.92,104.72,104.78,3963099983.0
2007-04-19 02:15:00,104.79,104.85,104.76,104.82,4361699980.0
2007-04-19 02:30:00,104.81,104.86,104.79,104.82,2424599982.0
2007-04-19 02:45:00,104.81,104.82,104.675,104.725,3479299985.0
2007-04-19 03:00:00,104.725,104.795,104.685,104.765,3218699974.0
2007-04-19 03:15:00,104.765,104.795,104.75,104.79,2600499977.0
2007-04-19 03:30:00,104.79,104.84,104.79,104.815,1151500002.0
2007-04-19 03:45:00,104.815,104.86,104.79,104.83,1362699997.0
2007-04-19 04:00:00,104.83,104.84,104.73,104.76,1666600000.0
2007-04-19 04:15:00,104.76,104.76,104.59,104.65,2488400004.0
2007-04-19 04:30:00,104.65,104.69,104.39,104.41,5383799981.0
2007-04-19 04:45:00,104.4,104.5,104.33,104.48,4620299979.0
2007-04-19 05:00:00,104.49,104.49,104.31,104.34,5758099950.0
2007-04-19 05:15:00,104.36,104.44,104.33,104.43,3495899973.0
2007-04-19 05:30:00,104.43,104.47,104.295,104.37,4696999991.0
2007-04-19 05:45:00,104.37,104.42,104.335,104.42,3373299987.0
2007-04-19 06:00:00,104.42,104.45,104.295,104.375,3037899991.0
2007-04-19 06:15:00,104.38,104.41,104.29,104.32,3381100011.0
2007-04-19 06:30:00,104.315,104.4,104.275,104.33,3827399989.0
2007-04-19 06:45:00,104.335,104.36,104.27,104.29,2110399986.0
2007-04-19 07:00:00,104.285,104.31,104.18,104.3,2532399994.0
2007-04-19 07:15:00,104.3,104.35,104.265,104.34,2086499990.0
2007-04-19 07:30:00,104.35,104.4,104.31,104.34,3197199990.0
2007-04-19 07:45:00,104.34,104.34,104.28,104.31,3401499988.0
2007-04-19 08:00:00,104.32,104.37,104.3,104.34,2674199990.0
2007-04-19 08:15:00,104.34,104.345,104.12,104.205,5660799991.0
2007-04-19 08:30:00,104.205,104.24,104.01,104.14,7300799970.0
2007-04-19 08:45:00,104.15,104.35,104.14,104.33,7160799934.0
2007-04-19 09:00:00,104.33,104.63,104.23,104.51,8570599981.0
2007-04-19 09:15:00,104.51,104.66,104.49,104.64,3899999983.0
2007-04-19 09:30:00,104.64,104.66,104.485,104.5,5826299971.0
2007-04-19 09:45:00,104.49,104.57,104.49,104.52,3796899982.0
2007-04-19 10:00:00,104.52,104.53,104.27,104.31,4638599938.0
2007-04-19 10:15:00,104.31,104.46,104.24,104.3,6489999993.0
2007-04-19 10:30:00,104.29,104.37,104.24,104.25,3856200000.0
2007-04-19 10:45:00,104.27,104.38,104.23,104.35,3241600001.0
2007-04-19 11:00:00,104.37,104.37,104.28,104.34,2965500004.0
2007-04-19 11:15:00,104.34,104.55,104.23,104.55,4227599989.0
2007-04-19 11:30:00,104.56,104.59,104.445,104.56,6559899986.0
2007-04-19 11:45:00,104.57,104.7,104.545,104.58,4760400006.0
2007-04-19 12:00:00,104.58,104.62,104.515,104.605,3449699994.0
2007-04-19 12:15:00,104.605,104.69,104.59,104.66,3546900007.0
2007-04-19 12:30:00,104.65,104.67,104.55,104.6,3281100012.0
2007-04-19 12:45:00,104.6,104.64,104.44,104.6,5502099987.0
2007-04-19 13:00:00,104.575,104.885,104.575,104.69,4887299992.0
2007-04-19 13:15:00,104.69,104.76,104.58,104.6,3044499994.0
2007-04-19 13:30:00,104.59,104.69,104.52,104.67,3070699995.0
2007-04-19 13:45:00,104.69,104.72,104.46,104.58,3042599994.0
2007-04-19 14:00:00,104.58,104.63,104.495,104.56,5640700014.0
2007-04-19 14:15:00,104.57,104.78,104.57,104.71,4946300010.0
2007-04-19 14:30:00,104.67,104.73,104.585,104.66,3965499999.0
2007-04-19 14:45:00,104.66,104.71,104.575,104.66,5468999997.0
2007-04-19 15:00:00,104.67,104.8,104.65,104.675,4068799997.0
2007-04-19 15:15:00,104.69,104.84,104.645,104.73,4747299984.0
2007-04-19 15:30:00,104.725,104.81,104.665,104.74,7065099994.0
2007-04-19 15:45:00,104.74,104.88,104.73,104.76,6524199998.0
2007-04-19 16:00:00,104.76,105.1,104.76,104.94,5975899989.0
2007-04-19 16:15:00,104.94,105.15,104.93,105.03,5614400001.0
2007-04-19 16:30:00,105.02,105.05,104.93,104.98,3925800009.0
2007-04-19 16:45:00,104.98,105.03,104.845,104.87,5780599990.0
2007-04-19 17:00:00,104.86,104.91,104.75,104.83,4804800000.0
2007-04-19 17:15:00,104.84,104.86,104.79,104.82,3413399998.0
2007-04-19 17:30:00,104.82,104.95,104.79,104.875,1794500000.0
2007-04-19 17:45:00,104.875,104.94,104.825,104.87,1555600000.0
2007-04-19 18:00:00,104.85,104.97,104.83,104.96,3337699995.0
2007-04-19 18:15:00,104.96,105.01,104.885,104.93,3155799996.0
2007-04-19 18:30:00,104.92,104.93,104.8,104.81,2862199991.0
2007-04-19 18:45:00,104.805,104.89,104.79,104.86,1568500005.0
2007-04-19 19:00:00,104.86,104.92,104.82,104.89,1350899991.0
2007-04-19 19:15:00,104.9,104.93,104.89,104.9,1066100000.0
2007-04-19 19:30:00,104.9,104.92,104.88,104.88,877799998.0
2007-04-19 19:45:00,104.88,104.92,104.88,104.92,710100001.0
2007-04-19 20:00:00,104.91,104.92,104.89,104.89,376200000.0
2007-04-19 20:15:00,104.89,104.9,104.825,104.86,1229000001.0
2007-04-19 20:30:00,104.87,104.885,104.855,104.87,1428200003.0
2007-04-19 20:45:00,104.88,104.92,104.86,104.88,3460000001.0
2007-04-19 21:00:00,104.88,104.89,104.82,104.85,2470800013.0
2007-04-19 21:15:00,104.85,104.86,104.8,104.81,1923699993.0
2007-04-19 21:30:00,104.8,104.81,104.75,104.75,3102999999.0
2007-04-19 21:45:00,104.75,104.815,104.71,104.81,2686499986.0
2007-04-19 22:00:00,104.815,104.835,104.715,104.75,1456899999.0
2007-04-19 22:15:00,104.76,104.88,104.73,104.86,1620499994.0
2007-04-19 22:30:00,104.855,104.89,104.8,104.84,1854599997.0
2007-04-19 22:45:00,104.83,104.91,104.795,104.86,1265599992.0
2007-04-19 23:00:00,104.87,104.89,104.8,104.85,610600000.0
2007-04-19 23:15:00,104.85,104.88,104.795,104.83,837000000.0
2007-04-19 23:30:00,104.84,104.86,104.775,104.86,821599998.0
2007-04-19 23:45:00,104.86,104.86,104.82,104.835,284199999.0
2007-04-20 00:00:00,104.83,104.88,104.69,104.69,1595899995.0
2007-04-20 00:15:00,104.69,104.77,104.69,104.71,2024899992.0
2007-04-20 00:30:00,104.72,104.77,104.69,104.76,1059199997.0
2007-04-20 00:45:00,104.76,104.76,104.73,104.74,991300000.0
2007-04-20 01:00:00,104.73,104.88,104.73,104.87,1623699997.0
2007-04-20 01:15:00,104.86,104.875,104.83,104.87,1006100000.0
2007-04-20 01:30:00,104.87,104.93,104.85,104.93,1799399997.0
2007-04-20 01:45:00,104.93,104.93,104.865,104.9,1035499979.0
2007-04-20 02:00:00,104.9,104.975,104.89,104.95,2483599983.0
2007-04-20 02:15:00,104.95,104.99,104.915,104.98,1890699989.0
2007-04-20 02:30:00,104.98,105.07,104.94,105.045,4066599974.0
2007-04-20 02:45:00,105.04,105.22,105.005,105.175,4281399972.0
2007-04-20 03:00:00,105.19,105.19,105.03,105.1,3797699979.0
2007-04-20 03:15:00,105.085,105.13,105.065,105.085,2592200004.0
2007-04-20 03:30:00,105.09,105.1,105.06,105.075,2913399978.0
2007-04-20 03:45:00,105.07,105.1,104.99,105.02,1655499989.0
2007-04-20 04:00:00,105.02,105.06,104.98,105.02,1238500000.0
2007-04-20 04:15:00,105.02,105.03,104.98,105.01,739800000.0
2007-04-20 04:30:00,105.0,105.04,104.96,105.04,694499990.0
2007-04-20 04:45:00,104.995,105.21,104.995,105.14,2996100001.0
2007-04-20 05:00:00,105.14,105.18,105.12,105.17,1188399996.0
2007-04-20 05:15:00,105.18,105.25,105.16,105.25,1579500004.0
2007-04-20 05:30:00,105.25,105.3,105.22,105.26,2661400006.0
2007-04-20 05:45:00,105.255,105.26,105.18,105.2,2437500004.0
2007-04-20 06:00:00,105.19,105.25,105.18,105.18,2053099991.0
2007-04-20 06:15:00,105.18,105.22,105.15,105.2,1905600001.0
2007-04-20 06:30:00,105.19,105.21,105.12,105.12,773599999.0
2007-04-20 06:45:00,105.135,105.15,105.12,105.12,816800003.0
2007-04-20 07:00:00,105.13,105.15,105.1,105.12,696699999.0
2007-04-20 07:15:00,105.125,105.16,105.125,105.14,841600002.0
2007-04-20 07:30:00,105.15,105.16,105.11,105.13,2333400001.0
2007-04-20 07:45:00,105.13,105.15,105.11,105.11,2665099996.0
2007-04-20 08:00:00,105.12,105.2,105.09,105.18,3200799981.0
2007-04-20 08:15:00,105.175,105.31,105.17,105.22,5249500000.0
2007-04-20 08:30:00,105.22,105.27,105.14,105.17,3175099984.0
2007-04-20 08:45:00,105.17,105.19,105.14,105.15,2079099986.0
2007-04-20 09:00:00,105.135,105.25,105.115,105.24,2057900014.0
2007-04-20 09:15:00,105.25,105.28,105.14,105.17,2955399979.0
2007-04-20 09:30:00,105.18,105.22,105.15,105.21,3243900007.0
2007-04-20 09:45:00,105.21,105.24,105.18,105.19,2404199991.0
2007-04-20 10:00:00,105.19,105.22,105.18,105.21,1009699995.0
2007-04-20 10:15:00,105.19,105.2,105.03,105.12,4634499964.0
2007-04-20 10:30:00,105.13,105.19,105.06,105.06,5987599984.0
2007-04-20 10:45:00,105.08,105.14,105.04,105.12,5382900001.0
2007-04-20 11:00:00,105.115,105.13,105.04,105.11,2272500014.0
2007-04-20 11:15:00,105.11,105.18,105.075,105.12,4657299983.0
2007-04-20 11:30:00,105.13,105.17,105.11,105.16,1540899999.0
2007-04-20 11:45:00,105.16,105.19,105.12,105.18,1407900000.0
2007-04-20 12:00:00,105.165,105.26,105.165,105.22,2236099999.0
2007-04-20 12:15:00,105.22,105.24,105.07,105.1,3528199995.0
2007-04-20 12:30:00,105.1,105.12,104.98,105.0,3605699991.0
2007-04-20 12:45:00,105.0,105.17,104.96,105.13,3336800009.0
2007-04-20 13:00:00,105.125,105.14,104.965,105.1,3233700004.0
2007-04-20 13:15:00,105.11,105.13,105.04,105.12,2545300002.0
2007-04-20 13:30:00,105.11,105.16,105.09,105.14,2361199998.0
2007-04-20 13:45:00,105.14,105.15,105.07,105.12,3018000004.0
2007-04-20 14:00:00,105.12,105.28,105.11,105.27,3445499995.0
2007-04-20 14:15:00,105.27,105.28,105.19,105.19,4450900003.0
2007-04-20 14:30:00,105.23,105.55,105.23,105.55,8563500005.0
2007-04-20 14:45:00,105.54,105.61,105.41,105.53,6315600035.0
2007-04-20 15:00:00,105.53,105.55,105.39,105.52,3839300011.0
2007-04-20 15:15:00,105.52,105.64,105.5,105.59,4895800007.0
2007-04-20 15:30:00,105.6,105.72,105.565,105.72,4422300004.0
2007-04-20 15:45:00,105.72,105.77,105.65,105.77,3485000003.0
2007-04-20 16:00:00,105.78,105.86,105.72,105.86,4948000000.0
2007-04-20 16:15:00,105.85,105.94,105.8,105.835,6473200010.0
2007-04-20 16:30:00,105.84,105.95,105.8,105.88,5836000014.0
2007-04-20 16:45:00,105.88,105.88,105.79,105.87,3391100004.0
2007-04-20 17:00:00,105.86,105.88,105.795,105.83,3400700002.0
2007-04-20 17:15:00,105.83,105.86,105.76,105.84,3596400015.0
2007-04-20 17:30:00,105.84,105.88,105.81,105.86,3193600008.0
2007-04-20 17:45:00,105.87,105.89,105.81,105.82,1679400017.0
2007-04-20 18:00:00,105.83,105.84,105.79,105.82,1867900013.0
2007-04-20 18:15:00,105.81,105.855,105.805,105.84,1723900021.0
2007-04-20 18:30:00,105.84,105.85,105.75,105.79,2946300002.0
2007-04-20 18:45:00,105.8,105.8,105.695,105.76,3446200007.0
2007-04-20 19:00:00,105.76,105.77,105.73,105.76,1908800007.0
2007-04-20 19:15:00,105.76,105.855,105.76,105.8,2786800016.0
2007-04-20 19:30:00,105.81,105.84,105.775,105.8,2125899996.0
2007-04-20 19:45:00,105.79,105.795,105.74,105.78,2660900001.0
2007-04-20 20:00:00,105.78,105.81,105.775,105.795,1446099998.0
2007-04-20 20:15:00,105.8,105.81,105.76,105.79,1340600002.0
2007-04-20 20:30:00,105.8,105.85,105.78,105.83,1207000000.0
2007-04-20 20:45:00,105.82,105.87,105.77,105.82,1713100001.0
2007-04-20 21:00:00,105.82,105.845,105.8,105.81,1252100001.0
2007-04-20 21:15:00,105.81,105.82,105.67,105.72,1663699999.0
2007-04-20 21:30:00,105.72,105.75,105.7,105.74,851799998.0
2007-04-20 21:45:00,105.74,105.76,105.7,105.72,847200001.0
2007-04-20 22:00:00,105.705,105.74,105.65,105.69,888799991.0
2007-04-20 22:15:00,105.7,105.74,105.67,105.71,1017099992.0
2007-04-20 22:30:00,105.71,105.71,105.64,105.67,1178899991.0
2007-04-20 22:45:00,105.67,105.67,105.58,105.58,1070199992.0
2007-04-22 23:15:00,105.67,105.71,105.67,105.7,215400000.0
2007-04-22 23:30:00,105.69,105.7,105.69,105.69,53500000.0
2007-04-22 23:45:00,105.71,105.73,105.71,105.73,25600000.0
2007-04-23 00:00:00,105.74,105.75,105.71,105.72,368800000.0
2007-04-23 00:15:00,105.72,105.75,105.685,105.685,301600000.0
2007-04-23 00:30:00,105.72,105.72,105.665,105.7,301700000.0
2007-04-23 00:45:00,105.71,105.77,105.675,105.77,391800000.0
2007-04-23 01:00:00,105.75,105.76,105.685,105.71,833599998.0
2007-04-23 01:15:00,105.68,105.75,105.655,105.75,1351800002.0
2007-04-23 01:30:00,105.75,105.75,105.655,105.73,608100004.0
2007-04-23 01:45:00,105.74,105.78,105.715,105.77,757699999.0
2007-04-23 02:00:00,105.755,105.92,105.755,105.83,6254699965.0
2007-04-23 02:15:00,105.84,105.855,105.785,105.81,2887599995.0
2007-04-23 02:30:00,105.82,105.89,105.79,105.84,3041900046.0
2007-04-23 02:45:00,105.84,105.88,105.81,105.87,2645000008.0
2007-04-23 03:00:00,105.87,105.9,105.84,105.87,1327100008.0
2007-04-23 03:15:00,105.865,105.875,105.83,105.85,718999998.0
2007-04-23 03:30:00,105.84,105.85,105.78,105.82,2333400000.0
2007-04-23 03:45:00,105.82,105.83,105.76,105.785,1431200003.0
2007-04-23 04:00:00,105.79,105.83,105.75,105.82,699700000.0
2007-04-23 04:15:00,105.82,105.82,105.8,105.82,913400005.0
2007-04-23 04:30:00,105.81,105.82,105.7,105.71,2322200012.0
2007-04-23 04:45:00,105.71,105.77,105.7,105.74,1926000044.0
2007-04-23 05:00:00,105.73,105.78,105.69,105.76,1958400006.0
2007-04-23 05:15:00,105.76,105.76,105.72,105.73,540500001.0
2007-04-23 05:30:00,105.73,105.74,105.61,105.64,1351200000.0
2007-04-23 05:45:00,105.64,105.66,105.455,105.53,3643200021.0
2007-04-23 06:00:00,105.53,105.58,105.51,105.55,1340700019.0
2007-04-23 06:15:00,105.55,105.57,105.51,105.54,1835200024.0
2007-04-23 06:30:00,105.54,105.56,105.49,105.52,3197200010.0
2007-04-23 06:45:00,105.51,105.52,105.41,105.43,4901400038.0
2007-04-23 07:00:00,105.43,105.43,105.35,105.365,2015900003.0
2007-04-23 07:15:00,105.37,105.4,105.28,105.335,3308399996.0
2007-04-23 07:30:00,105.335,105.335,105.215,105.33,4598700031.0
2007-04-23 07:45:00,105.34,105.39,105.3,105.39,4273399952.0
2007-04-23 08:00:00,105.38,105.38,105.28,105.34,3234200038.0
2007-04-23 08:15:00,105.34,105.38,105.31,105.345,2354700020.0
2007-04-23 08:30:00,105.345,105.39,105.31,105.35,2725099973.0
2007-04-23 08:45:00,105.36,105.36,105.25,105.31,3810199917.0
2007-04-23 09:00:00,105.3,105.37,105.27,105.31,3440999938.0
2007-04-23 09:15:00,105.33,105.42,105.31,105.42,2133200000.0
2007-04-23 09:30:00,105.42,105.53,105.4,105.515,2760999993.0
2007-04-23 09:45:00,105.52,105.52,105.37,105.42,2472699993.0
2007-04-23 10:00:00,105.41,105.43,105.29,105.32,3993799997.0
2007-04-23 10:15:00,105.33,105.39,105.26,105.38,3641600001.0
2007-04-23 10:30:00,105.37,105.41,105.3,105.35,3408400005.0
2007-04-23 10:45:00,105.35,105.43,105.3,105.42,3068399988.0
2007-04-23 11:00:00,105.42,105.47,105.33,105.365,3497599997.0
2007-04-23 11:15:00,105.37,105.4,105.33,105.38,1577900002.0
2007-04-23 11:30:00,105.37,105.46,105.35,105.42,3448700015.0
2007-04-23 11:45:00,105.43,105.45,105.36,105.36,3474199999.0
2007-04-23 12:00:00,105.36,105.39,105.305,105.35,2876800000.0
2007-04-23 12:15:00,105.35,105.46,105.33,105.46,3770399987.0
2007-04-23 12:30:00,105.46,105.66,105.46,105.615,5347300012.0
2007-04-23 12:45:00,105.62,105.7,105.59,105.63,4832699992.0
2007-04-23 13:00:00,105.62,105.77,105.57,105.74,5217900011.0
2007-04-23 13:15:00,105.74,105.77,105.63,105.66,6013999996.0
2007-04-23 13:30:00,105.66,105.76,105.63,105.745,3609900016.0
2007-04-23 13:45:00,105.75,105.77,105.605,105.68,3288300003.0
2007-04-23 14:00:00,105.68,105.73,105.65,105.67,3499500000.0
2007-04-23 14:15:00,105.67,105.75,105.65,105.73,3667400009.0
2007-04-23 14:30:00,105.72,105.74,105.6,105.6,2606500013.0
2007-04-23 14:45:00,105.72,105.75,105.6,105.67,5553600018.0
2007-04-23 15:00:00,105.67,105.83,105.6,105.765,3112100007.0
2007-04-23 15:15:00,105.78,105.83,105.685,105.83,4044200031.0
2007-04-23 15:30:00,105.83,105.85,105.715,105.825,4586400029.0
2007-04-23 15:45:00,105.83,105.87,105.73,105.76,6282899989.0
2007-04-23 16:00:00,105.74,105.835,105.74,105.805,3793100013.0
2007-04-23 16:15:00,105.8,105.92,105.795,105.85,3637699997.0
2007-04-23 16:30:00,105.86,105.91,105.82,105.85,2639400003.0
2007-04-23 16:45:00,105.83,105.87,105.75,105.79,3410699994.0
2007-04-23 17:00:00,105.775,105.8,105.69,105.7,3452900001.0
2007-04-23 17:15:00,105.7,105.78,105.685,105.73,1788299991.0
2007-04-23 17:30:00,105.73,105.75,105.58,105.61,3474499998.0
2007-04-23 17:45:00,105.62,105.63,105.5,105.53,3966299982.0
2007-04-23 18:00:00,105.53,105.6,105.45,105.56,4321100000.0
2007-04-23 18:15:00,105.55,105.62,105.53,105.61,2593099965.0
2007-04-23 18:30:00,105.61,105.66,105.57,105.62,2500399993.0
2007-04-23 18:45:00,105.62,105.67,105.605,105.66,2835499989.0
2007-04-23 19:00:00,105.65,105.68,105.635,105.65,2618099999.0
2007-04-23 19:15:00,105.66,105.68,105.59,105.59,1555700000.0
2007-04-23 19:30:00,105.6,105.6,105.56,105.59,1168199994.0
2007-04-23 19:45:00,105.58,105.59,105.55,105.56,1541799990.0
2007-04-23 20:00:00,105.55,105.61,105.54,105.57,2804600002.0
2007-04-23 20:15:00,105.565,105.58,105.525,105.535,1848999997.0
2007-04-23 20:30:00,105.55,105.66,105.54,105.65,2546099993.0
2007-04-23 20:45:00,105.65,105.67,105.64,105.67,1286799995.0
2007-04-23 21:00:00,105.66,105.67,105.64,105.67,1196400005.0
2007-04-23 21:15:00,105.67,105.68,105.65,105.67,753399992.0
2007-04-23 21:30:00,105.67,105.7,105.66,105.69,440900004.0
2007-04-23 21:45:00,105.69,105.71,105.645,105.68,1329099987.0
2007-04-23 22:00:00,105.67,105.74,105.67,105.71,525599999.0
2007-04-23 22:15:00,105.7,105.72,105.67,105.7,465300000.0
2007-04-23 22:30:00,105.71,105.73,105.7,105.71,471099999.0
2007-04-23 22:45:00,105.71,105.73,105.69,105.72,416600000.0
2007-04-23 23:00:00,105.7,105.74,105.585,105.64,418000000.0
2007-04-23 23:15:00,105.64,105.7,105.63,105.68,766600000.0
2007-04-23 23:30:00,105.68,105.77,105.59,105.67,1067099999.0
2007-04-23 23:45:00,105.69,105.7,105.645,105.68,383099998.0
2007-04-24 00:00:00,105.68,105.7,105.675,105.7,213899999.0
2007-04-24 00:15:00,105.68,105.7,105.665,105.67,387399997.0
2007-04-24 00:30:00,105.69,105.74,105.68,105.74,478499998.0
2007-04-24 00:45:00,105.74,105.74,105.615,105.635,921099997.0
2007-04-24 01:00:00,105.645,105.7,105.645,105.66,1499599995.0
2007-04-24 01:15:00,105.66,105.68,105.62,105.66,1004299999.0
2007-04-24 01:30:00,105.66,105.66,105.58,105.59,966799996.0
2007-04-24 01:45:00,105.58,105.58,105.43,105.535,3643399979.0
2007-04-24 02:00:00,105.535,105.6,105.52,105.53,2912399979.0
2007-04-24 02:15:00,105.54,105.56,105.49,105.505,2029400002.0
2007-04-24 02:30:00,105.51,105.51,105.34,105.46,3660299977.0
2007-04-24 02:45:00,105.46,105.485,105.425,105.48,3269399955.0
2007-04-24 03:00:00,105.47,105.505,105.43,105.435,3242499985.0
2007-04-24 03:15:00,105.44,105.46,105.37,105.39,3944499990.0
2007-04-24 03:30:00,105.36,105.445,105.33,105.39,3465999978.0
2007-04-24 03:45:00,105.39,105.41,105.24,105.275,3321599975.0
2007-04-24 04:00:00,105.275,105.315,105.22,105.285,3833599980.0
2007-04-24 04:15:00,105.285,105.315,105.16,105.165,3827799963.0
2007-04-24 04:30:00,105.16,105.195,105.11,105.165,3386499973.0
2007-04-24 04:45:00,105.165,105.275,105.16,105.275,2323499959.0
2007-04-24 05:00:00,105.275,105.37,105.27,105.36,2314299967.0
2007-04-24 05:15:00,105.36,105.4,105.31,105.38,2528099973.0
2007-04-24 05:30:00,105.38,105.44,105.375,105.415,1564499988.0
2007-04-24 05:45:00,105.4,105.485,105.365,105.475,3569499968.0
2007-04-24 06:00:00,105.46,105.5,105.38,105.4,2389799986.0
2007-04-24 06:15:00,105.41,105.46,105.4,105.46,1983499979.0
2007-04-24 06:30:00,105.46,105.555,105.45,105.55,3560799947.0
2007-04-24 06:45:00,105.545,105.56,105.47,105.5,2510799947.0
2007-04-24 07:00:00,105.52,105.52,105.425,105.47,2734499964.0
2007-04-24 07:15:00,105.465,105.48,105.42,105.43,1763999980.0
2007-04-24 07:30:00,105.43,105.48,105.395,105.48,2668199980.0
2007-04-24 07:45:00,105.49,105.53,105.42,105.475,3377599950.0
2007-04-24 08:00:00,105.47,105.59,105.47,105.55,3878299977.0
2007-04-24 08:15:00,105.55,105.57,105.47,105.52,2695900004.0
2007-04-24 08:30:00,105.52,105.71,105.51,105.66,6402399999.0
2007-04-24 08:45:00,105.66,105.7,105.62,105.635,2948399988.0
2007-04-24 09:00:00,105.63,105.64,105.54,105.62,5266699989.0
2007-04-24 09:15:00,105.62,105.7,105.595,105.67,2839100018.0
2007-04-24 09:30:00,105.66,105.77,105.63,105.76,3835800007.0
2007-04-24 09:45:00,105.76,105.78,105.69,105.73,3917900002.0
2007-04-24 10:00:00,105.73,105.76,105.65,105.66,4235699986.0
2007-04-24 10:15:00,105.67,105.69,105.595,105.645,3684999989.0
2007-04-24 10:30:00,105.65,105.69,105.64,105.68,2512600001.0
2007-04-24 10:45:00,105.65,105.7,105.65,105.695,1046200000.0
2007-04-24 11:00:00,105.695,105.78,105.69,105.77,2989499995.0
2007-04-24 11:15:00,105.76,105.81,105.71,105.76,3026800000.0
2007-04-24 11:30:00,105.77,105.81,105.735,105.81,2167099985.0
2007-04-24 11:45:00,105.82,106.06,105.82,106.0,5036400011.0
2007-04-24 12:00:00,106.0,106.23,105.955,106.16,8770600038.0
2007-04-24 12:15:00,106.165,106.18,106.04,106.07,5890400002.0
2007-04-24 12:30:00,106.07,106.13,105.995,106.075,5241999996.0
2007-04-24 12:45:00,106.08,106.105,105.965,106.015,5640499995.0
2007-04-24 13:00:00,106.02,106.05,105.96,106.03,3213999985.0
2007-04-24 13:15:00,106.03,106.13,106.01,106.09,3553399993.0
2007-04-24 13:30:00,106.1,106.12,105.995,106.08,2617999997.0
2007-04-24 13:45:00,106.08,106.12,106.025,106.03,3019799981.0
2007-04-24 14:00:00,106.03,106.03,105.95,106.01,4146800005.0
2007-04-24 14:15:00,106.02,106.09,106.0,106.05,2721099991.0
2007-04-24 14:30:00,106.05,106.09,105.965,106.0,3772500005.0
2007-04-24 14:45:00,106.0,106.055,105.97,106.02,4129599979.0
2007-04-24 15:00:00,106.01,106.01,105.635,105.73,8157899951.0
2007-04-24 15:15:00,105.72,105.76,105.65,105.665,6193599999.0
2007-04-24 15:30:00,105.67,105.68,105.575,105.62,6433899970.0
2007-04-24 15:45:00,105.615,105.69,105.59,105.65,3425399999.0
2007-04-24 16:00:00,105.6,105.65,105.435,105.61,6726699976.0
2007-04-24 16:15:00,105.61,105.69,105.56,105.69,7439899992.0
2007-04-24 16:30:00,105.69,105.7,105.57,105.62,7112599989.0
2007-04-24 16:45:00,105.61,105.63,105.465,105.53,3682599984.0
2007-04-24 17:00:00,105.54,105.62,105.475,105.54,4010999998.0
2007-04-24 17:15:00,105.54,105.59,105.505,105.58,3686699996.0
2007-04-24 17:30:00,105.58,105.61,105.51,105.575,3113499997.0
2007-04-24 17:45:00,105.58,105.59,105.49,105.55,1975599996.0
2007-04-24 18:00:00,105.55,105.64,105.5,105.62,2898700001.0
2007-04-24 18:15:00,105.61,105.66,105.53,105.64,2062599991.0
2007-04-24 18:30:00,105.64,105.64,105.56,105.62,1430800001.0
2007-04-24 18:45:00,105.615,105.65,105.59,105.65,1220599994.0
2007-04-24 19:00:00,105.64,105.66,105.6,105.635,1112299999.0
2007-04-24 19:15:00,105.63,105.68,105.625,105.67,1155500001.0
2007-04-24 19:30:00,105.68,105.72,105.66,105.68,517700002.0
2007-04-24 19:45:00,105.69,105.71,105.66,105.69,1045300006.0
2007-04-24 20:00:00,105.68,105.7,105.63,105.66,1392600001.0
2007-04-24 20:15:00,105.64,105.7,105.63,105.66,1788600002.0
2007-04-24 20:30:00,105.65,105.69,105.64,105.66,1552099999.0
2007-04-24 20:45:00,105.66,105.69,105.635,105.68,2020800007.0
2007-04-24 21:00:00,105.67,105.71,105.67,105.68,1138900004.0
2007-04-24 21:15:00,105.68,105.69,105.62,105.63,1186800003.0
2007-04-24 21:30:00,105.63,105.64,105.57,105.6,1504099998.0
2007-04-24 21:45:00,105.6,105.63,105.58,105.61,1753599992.0
2007-04-24 22:00:00,105.61,105.65,105.565,105.64,1973700000.0
2007-04-24 22:15:00,105.64,105.65,105.62,105.65,389400000.0
2007-04-24 22:30:00,105.645,105.67,105.61,105.65,786800000.0
2007-04-24 22:45:00,105.65,105.71,105.62,105.71,625200000.0
2007-04-24 23:00:00,105.71,105.75,105.67,105.68,308100000.0
2007-04-24 23:15:00,105.685,105.71,105.63,105.66,1001000008.0
2007-04-24 23:30:00,105.665,105.71,105.63,105.68,760799999.0
2007-04-24 23:45:00,105.69,105.7,105.64,105.66,685300002.0
2007-04-25 00:00:00,105.66,105.66,105.63,105.64,353900002.0
2007-04-25 00:15:00,105.64,105.7,105.64,105.665,281300000.0
2007-04-25 00:30:00,105.68,105.69,105.665,105.67,224700000.0
2007-04-25 00:45:00,105.67,105.68,105.6,105.62,1624600000.0
2007-04-25 01:00:00,105.63,105.675,105.61,105.65,1100700001.0
2007-04-25 01:15:00,105.645,105.675,105.57,105.615,2018800003.0
2007-04-25 01:30:00,105.6,105.68,105.575,105.66,1366900004.0
2007-04-25 01:45:00,105.67,105.71,105.66,105.7,1623200001.0
2007-04-25 02:00:00,105.7,105.7,105.62,105.645,1847600001.0
2007-04-25 02:15:00,105.65,105.66,105.62,105.64,1871999998.0
2007-04-25 02:30:00,105.64,105.65,105.58,105.605,1665699992.0
2007-04-25 02:45:00,105.61,105.64,105.53,105.62,2335199994.0
2007-04-25 03:00:00,105.62,105.63,105.515,105.555,3873899996.0
2007-04-25 03:15:00,105.55,105.61,105.54,105.58,3761400013.0
2007-04-25 03:30:00,105.58,105.58,105.445,105.475,3408700004.0
2007-04-25 03:45:00,105.475,105.56,105.465,105.52,2830000008.0
2007-04-25 04:00:00,105.515,105.58,105.48,105.57,1544800010.0
2007-04-25 04:15:00,105.57,105.64,105.525,105.6,1738100000.0
2007-04-25 04:30:00,105.61,105.61,105.535,105.6,785400005.0
2007-04-25 04:45:00,105.6,105.64,105.58,105.61,1011200007.0
2007-04-25 05:00:00,105.61,105.65,105.61,105.65,594400000.0
2007-04-25 05:15:00,105.66,105.73,105.66,105.73,1461500003.0
2007-04-25 05:30:00,105.73,105.74,105.66,105.69,1194400008.0
2007-04-25 05:45:00,105.69,105.72,105.67,105.72,542699999.0
2007-04-25 06:00:00,105.72,105.74,105.69,105.72,539599999.0
2007-04-25 06:15:00,105.72,105.74,105.71,105.71,1328200000.0
2007-04-25 06:30:00,105.71,105.71,105.69,105.7,973900004.0
2007-04-25 06:45:00,105.71,105.75,105.7,105.71,1835000005.0
2007-04-25 07:00:00,105.71,105.71,105.64,105.66,1092000007.0
2007-04-25 07:15:00,105.66,105.68,105.625,105.63,1158400003.0
2007-04-25 07:30:00,105.64,105.67,105.61,105.645,1708499989.0
2007-04-25 07:45:00,105.65,105.65,105.57,105.6,3382099996.0
2007-04-25 08:00:00,105.595,105.63,105.49,105.53,2776899993.0
2007-04-25 08:15:00,105.525,105.61,105.46,105.6,2452200001.0
2007-04-25 08:30:00,105.59,105.6,105.48,105.51,3958399957.0
2007-04-25 08:45:00,105.51,105.61,105.5,105.55,2281599972.0
2007-04-25 09:00:00,105.55,105.63,105.51,105.59,2398399989.0
2007-04-25 09:15:00,105.6,105.65,105.51,105.64,3655100006.0
2007-04-25 09:30:00,105.63,105.64,105.56,105.6,3002999990.0
2007-04-25 09:45:00,105.61,105.68,105.56,105.56,4285099983.0
2007-04-25 10:00:00,105.6,105.73,105.55,105.71,3603499985.0
2007-04-25 10:15:00,105.705,105.72,105.66,105.68,1542499994.0
2007-04-25 10:30:00,105.68,105.78,105.675,105.73,2586799997.0
2007-04-25 10:45:00,105.73,105.77,105.7,105.71,2462600011.0
2007-04-25 11:00:00,105.71,105.77,105.685,105.75,1770299995.0
2007-04-25 11:15:00,105.76,105.78,105.67,105.7,1587999996.0
2007-04-25 11:30:00,105.69,105.76,105.675,105.74,2880500005.0
2007-04-25 11:45:00,105.74,105.81,105.65,105.735,4415799979.0
2007-04-25 12:00:00,105.73,105.74,105.63,105.66,3969499997.0
2007-04-25 12:15:00,105.67,105.72,105.645,105.66,4218899995.0
2007-04-25 12:30:00,105.66,105.69,105.64,105.66,2176199998.0
2007-04-25 12:45:00,105.655,105.73,105.645,105.68,3445000007.0
2007-04-25 13:00:00,105.68,105.7,105.61,105.66,4427799991.0
2007-04-25 13:15:00,105.655,105.7,105.64,105.67,1153399999.0
2007-04-25 13:30:00,105.67,105.7,105.57,105.61,3317699998.0
2007-04-25 13:45:00,105.62,105.66,105.59,105.66,1902699986.0
2007-04-25 14:00:00,105.65,105.84,105.64,105.84,3874999966.0
2007-04-25 14:15:00,105.84,105.97,105.82,105.91,5089299993.0
2007-04-25 14:30:00,105.93,106.04,105.845,105.99,7352400011.0
2007-04-25 14:45:00,105.98,106.15,105.98,106.03,8192600003.0
2007-04-25 15:00:00,106.03,106.11,105.985,106.04,4496299998.0
2007-04-25 15:15:00,106.05,106.09,106.01,106.05,2687100001.0
2007-04-25 15:30:00,106.05,106.12,106.05,106.08,2662399994.0
2007-04-25 15:45:00,106.07,106.12,106.02,106.08,3094599998.0
2007-04-25 16:00:00,106.03,106.19,106.0,106.08,6894199988.0
2007-04-25 16:15:00,106.09,106.22,106.025,106.11,7121499999.0
2007-04-25 16:30:00,106.11,106.15,106.04,106.06,2854800004.0
2007-04-25 16:45:00,106.055,106.12,106.035,106.12,3206400001.0
2007-04-25 17:00:00,106.115,106.23,106.1,106.22,3110699995.0
2007-04-25 17:15:00,106.25,106.32,106.155,106.27,3417399998.0
2007-04-25 17:30:00,106.27,106.3,106.225,106.285,2903699987.0
2007-04-25 17:45:00,106.285,106.44,106.26,106.42,3595300003.0
2007-04-25 18:00:00,106.43,106.44,106.34,106.39,3597299994.0
2007-04-25 18:15:00,106.39,106.4,106.34,106.36,1810300006.0
2007-04-25 18:30:00,106.36,106.4,106.31,106.37,2968100009.0
2007-04-25 18:45:00,106.39,106.42,106.35,106.36,3349299992.0
2007-04-25 19:00:00,106.36,106.4,106.36,106.39,1398200001.0
2007-04-25 19:15:00,106.39,106.46,106.38,106.39,1766399998.0
2007-04-25 19:30:00,106.39,106.5,106.35,106.46,2183899990.0
2007-04-25 19:45:00,106.46,106.5,106.405,106.405,1003000001.0
2007-04-25 20:00:00,106.46,106.5,106.43,106.47,1826100003.0
2007-04-25 20:15:00,106.47,106.47,106.395,106.395,2084799979.0
2007-04-25 20:30:00,106.39,106.44,106.375,106.42,2952199984.0
2007-04-25 20:45:00,106.42,106.455,106.41,106.43,3077500002.0
2007-04-25 21:00:00,106.44,106.53,106.43,106.5,2510200009.0
2007-04-25 21:15:00,106.53,106.605,106.505,106.53,3140600002.0
2007-04-25 21:30:00,106.525,106.55,106.5,106.54,1532699993.0
2007-04-25 21:45:00,106.54,106.555,106.505,106.53,1174699999.0
2007-04-25 22:00:00,106.525,106.58,106.515,106.53,1016200000.0
2007-04-25 22:15:00,106.53,106.53,106.47,106.48,863300000.0
2007-04-25 22:30:00,106.48,106.5,106.43,106.43,968600004.0
2007-04-25 22:45:00,106.44,106.51,106.43,106.445,1014000000.0
2007-04-25 23:00:00,106.45,106.48,106.41,106.43,758800000.0
2007-04-25 23:15:00,106.43,106.455,106.33,106.42,1860600018.0
2007-04-25 23:30:00,106.42,106.46,106.35,106.395,1941500015.0
2007-04-25 23:45:00,106.39,106.405,106.315,106.36,2028300011.0
2007-04-26 00:00:00,106.365,106.42,106.28,106.32,1687900002.0
2007-04-26 00:15:00,106.33,106.365,106.31,106.34,607400000.0
2007-04-26 00:30:00,106.34,106.39,106.32,106.38,798600000.0
2007-04-26 00:45:00,106.38,106.43,106.375,106.41,671900000.0
2007-04-26 01:00:00,106.42,106.43,106.32,106.34,1448900000.0
2007-04-26 01:15:00,106.34,106.38,106.28,106.37,2116000000.0
2007-04-26 01:30:00,106.365,106.39,106.325,106.35,1782600001.0
2007-04-26 01:45:00,106.35,106.41,106.325,106.39,1014700000.0
2007-04-26 02:00:00,106.39,106.44,106.375,106.42,1535700000.0
2007-04-26 02:15:00,106.43,106.48,106.42,106.455,1901199998.0
2007-04-26 02:30:00,106.47,106.48,106.38,106.42,2504599996.0
2007-04-26 02:45:00,106.39,106.425,106.33,106.335,2813199988.0
2007-04-26 03:00:00,106.33,106.37,106.27,106.3,3782699982.0
2007-04-26 03:15:00,106.3,106.32,106.28,106.3,1791800001.0
2007-04-26 03:30:00,106.31,106.31,106.245,106.29,2311900004.0
2007-04-26 03:45:00,106.28,106.32,106.265,106.31,1150099988.0
2007-04-26 04:00:00,106.31,106.34,106.28,106.33,1309399998.0
2007-04-26 04:15:00,106.33,106.37,106.305,106.32,977199991.0
2007-04-26 04:30:00,106.32,106.32,106.275,106.285,1600099982.0
2007-04-26 04:45:00,106.28,106.3,106.27,106.28,1630399996.0
2007-04-26 05:00:00,106.28,106.33,106.27,106.32,1820899982.0
2007-04-26 05:15:00,106.32,106.35,106.31,106.35,1228199996.0
2007-04-26 05:30:00,106.35,106.38,106.32,106.38,1480499994.0
2007-04-26 05:45:00,106.38,106.4,106.34,106.35,1321699991.0
2007-04-26 06:00:00,106.35,106.365,106.31,106.34,1063799998.0
2007-04-26 06:15:00,106.35,106.37,106.32,106.37,1366299991.0
2007-04-26 06:30:00,106.37,106.4,106.34,106.39,1137200002.0
2007-04-26 06:45:00,106.39,106.39,106.335,106.38,936700001.0
2007-04-26 07:00:00,106.37,106.38,106.35,106.37,1280700001.0
2007-04-26 07:15:00,106.375,106.375,106.33,106.34,839500000.0
2007-04-26 07:30:00,106.34,106.41,106.34,106.36,1899900001.0
2007-04-26 07:45:00,106.36,106.43,106.35,106.39,2581399991.0
2007-04-26 08:00:00,106.39,106.52,106.375,106.44,4584700020.0
2007-04-26 08:15:00,106.45,106.545,106.43,106.5,4688199972.0
2007-04-26 08:30:00,106.48,106.61,106.44,106.5,6257299933.0
2007-04-26 08:45:00,106.49,106.54,106.46,106.48,5064299948.0
2007-04-26 09:00:00,106.47,106.49,106.43,106.45,3067999950.0
2007-04-26 09:15:00,106.46,106.53,106.4,106.52,2376899980.0
2007-04-26 09:30:00,106.53,106.61,106.49,106.525,6181599996.0
2007-04-26 09:45:00,106.54,106.7,106.5,106.64,4709300008.0
2007-04-26 10:00:00,106.63,106.735,106.51,106.545,5721199952.0
2007-04-26 10:15:00,106.54,106.57,106.48,106.55,5003599984.0
2007-04-26 10:30:00,106.55,106.63,106.515,106.545,5480399967.0
2007-04-26 10:45:00,106.545,106.6,106.47,106.57,4874600001.0
2007-04-26 11:00:00,106.57,106.74,106.57,106.645,7142700010.0
2007-04-26 11:15:00,106.65,106.76,106.64,106.72,4357400001.0
2007-04-26 11:30:00,106.71,106.76,106.625,106.655,6476900003.0
2007-04-26 11:45:00,106.66,106.73,106.56,106.7,4787700018.0
2007-04-26 12:00:00,106.7,106.7,106.52,106.605,5897099997.0
2007-04-26 12:15:00,106.61,106.68,106.55,106.64,4962299992.0
2007-04-26 12:30:00,106.64,106.69,106.6,106.69,3727199984.0
2007-04-26 12:45:00,106.685,106.75,106.61,106.67,4273799990.0
2007-04-26 13:00:00,106.67,106.805,106.645,106.69,4248199996.0
2007-04-26 13:15:00,106.69,106.78,106.69,106.755,3817599995.0
2007-04-26 13:30:00,106.74,106.755,106.59,106.63,5247899999.0
2007-04-26 13:45:00,106.63,106.63,106.41,106.5,4564700000.0
2007-04-26 14:00:00,106.5,106.515,106.43,106.5,4234999969.0
2007-04-26 14:15:00,106.49,106.73,106.47,106.65,4863700007.0
2007-04-26 14:30:00,106.72,106.82,106.66,106.74,6828699998.0
2007-04-26 14:45:00,106.75,106.8,106.7,106.74,4245199994.0
2007-04-26 15:00:00,106.73,106.74,106.63,106.7,4815400009.0
2007-04-26 15:15:00,106.71,106.79,106.665,106.745,5785000012.0
2007-04-26 15:30:00,106.74,106.8,106.74,106.77,3091300005.0
2007-04-26 15:45:00,106.77,106.79,106.56,106.62,4120500005.0
2007-04-26 16:00:00,106.62,106.7,106.53,106.66,4619299986.0
2007-04-26 16:15:00,106.66,106.68,106.57,106.64,4314300001.0
2007-04-26 16:30:00,106.64,106.65,106.3,106.42,6436000012.0
2007-04-26 16:45:00,106.42,106.5,106.395,106.49,4694699988.0
2007-04-26 17:00:00,106.49,106.53,106.385,106.51,4844700000.0
2007-04-26 17:15:00,106.51,106.7,106.47,106.655,6136099990.0
2007-04-26 17:30:00,106.655,106.73,106.625,106.66,6952400007.0
2007-04-26 17:45:00,106.67,106.73,106.65,106.68,6652199981.0
2007-04-26 18:00:00,106.675,106.7,106.6,106.615,3471300018.0
2007-04-26 18:15:00,106.62,106.665,106.59,106.62,2684499994.0
2007-04-26 18:30:00,106.63,106.655,106.58,106.63,2176300008.0
2007-04-26 18:45:00,106.645,106.66,106.6,106.645,1531099989.0
2007-04-26 19:00:00,106.63,106.68,106.61,106.67,2949199994.0
2007-04-26 19:15:00,106.67,106.83,106.67,106.74,4157300002.0
2007-04-26 19:30:00,106.75,106.8,106.71,106.74,3114699998.0
2007-04-26 19:45:00,106.735,106.8,106.71,106.78,2985500002.0
2007-04-26 20:00:00,106.775,106.82,106.715,106.765,2532300002.0
2007-04-26 20:15:00,106.765,106.81,106.725,106.78,3172500007.0
2007-04-26 20:30:00,106.785,106.84,106.725,106.835,2146000008.0
2007-04-26 20:45:00,106.83,106.84,106.735,106.745,2806400001.0
2007-04-26 21:00:00,106.74,106.75,106.615,106.66,2484400000.0
2007-04-26 21:15:00,106.65,106.7,106.65,106.68,1916400008.0
2007-04-26 21:30:00,106.68,106.68,106.65,106.67,1297399999.0
2007-04-26 21:45:00,106.66,106.71,106.63,106.675,1812999996.0
2007-04-26 22:00:00,106.675,106.685,106.64,106.65,797500000.0
2007-04-26 22:15:00,106.65,106.69,106.625,106.68,846600005.0
2007-04-26 22:30:00,106.69,106.7,106.63,106.68,648100001.0
2007-04-26 22:45:00,106.68,106.69,106.58,106.58,683000000.0
2007-04-26 23:00:00,106.57,106.58,106.465,106.52,43700000.0
2007-04-26 23:15:00,106.5,106.58,106.455,106.53,631200000.0
2007-04-26 23:30:00,106.535,106.54,106.49,106.52,281200000.0
2007-04-26 23:45:00,106.52,106.53,106.47,106.49,335500000.0
2007-04-27 00:00:00,106.47,106.52,106.38,106.46,619400006.0
2007-04-27 00:15:00,106.46,106.48,106.45,106.47,213500001.0
2007-04-27 00:30:00,106.47,106.57,106.41,106.51,1112500000.0
2007-04-27 00:45:00,106.53,106.55,106.48,106.51,809700000.0
2007-04-27 01:00:00,106.52,106.53,106.44,106.47,1171099999.0
2007-04-27 01:15:00,106.48,106.5,106.43,106.46,1104400000.0
2007-04-27 01:30:00,106.49,106.665,106.43,106.58,3433399989.0
2007-04-27 01:45:00,106.58,106.645,106.495,106.53,3596499986.0
2007-04-27 02:00:00,106.525,106.65,106.5,106.625,3056900018.0
2007-04-27 02:15:00,106.62,106.63,106.54,106.6,2126600003.0
2007-04-27 02:30:00,106.6,106.61,106.53,106.58,2056500006.0
2007-04-27 02:45:00,106.58,106.7,106.57,106.65,2478200008.0
2007-04-27 03:00:00,106.65,106.69,106.61,106.65,2691499999.0
2007-04-27 03:15:00,106.65,106.69,106.64,106.67,1176899997.0
2007-04-27 03:30:00,106.66,106.66,106.605,106.615,1879999992.0
2007-04-27 03:45:00,106.61,106.625,106.5,106.56,2780100001.0
2007-04-27 04:00:00,106.56,106.62,106.55,106.62,977400000.0
2007-04-27 04:15:00,106.62,106.63,106.55,106.57,1210100005.0
2007-04-27 04:30:00,106.57,106.62,106.55,106.585,1234600003.0
2007-04-27 04:45:00,106.6,106.65,106.565,106.62,1694599993.0
2007-04-27 05:00:00,106.62,106.66,106.59,106.655,1211300003.0
2007-04-27 05:15:00,106.645,106.66,106.63,106.63,431099999.0
2007-04-27 05:30:00,106.63,106.63,106.58,106.6,721399996.0
2007-04-27 05:45:00,106.6,106.63,106.565,106.59,2448400003.0
2007-04-27 06:00:00,106.61,106.64,106.59,106.59,1298900005.0
2007-04-27 06:15:00,106.6,106.61,106.515,106.54,2790800005.0
2007-04-27 06:30:00,106.53,106.55,106.505,106.53,1315500000.0
2007-04-27 06:45:00,106.52,106.54,106.41,106.45,3370300000.0
2007-04-27 07:00:00,106.45,106.485,106.37,106.375,3865399986.0
2007-04-27 07:15:00,106.38,106.42,106.35,106.39,3305500027.0
2007-04-27 07:30:00,106.4,106.57,106.35,106.525,3432600011.0
2007-04-27 07:45:00,106.51,106.59,106.485,106.525,3061900020.0
2007-04-27 08:00:00,106.54,106.62,106.51,106.6,4127399961.0
2007-04-27 08:15:00,106.6,106.65,106.495,106.54,4588999960.0
2007-04-27 08:30:00,106.54,106.69,106.53,106.68,3723799982.0
2007-04-27 08:45:00,106.675,106.68,106.51,106.53,5708799949.0
2007-04-27 09:00:00,106.53,106.6,106.47,106.56,4206199968.0
2007-04-27 09:15:00,106.56,106.59,106.44,106.45,6103900025.0
2007-04-27 09:30:00,106.45,106.59,106.42,106.55,5821199997.0
2007-04-27 09:45:00,106.55,106.66,106.52,106.65,4678700017.0
2007-04-27 10:00:00,106.65,106.715,106.59,106.7,3682800004.0
2007-04-27 10:15:00,106.7,106.7,106.61,106.675,3026299996.0
2007-04-27 10:30:00,106.675,106.79,106.67,106.77,2234599999.0
2007-04-27 10:45:00,106.76,106.77,106.69,106.77,3955400010.0
2007-04-27 11:00:00,106.77,106.77,106.68,106.74,3302299994.0
2007-04-27 11:15:00,106.745,106.84,106.74,106.82,2397499996.0
2007-04-27 11:30:00,106.83,106.84,106.77,106.82,2065300000.0
2007-04-27 11:45:00,106.83,106.89,106.78,106.88,2842100008.0
2007-04-27 12:00:00,106.88,106.96,106.825,106.87,3777099984.0
2007-04-27 12:15:00,106.85,106.88,106.795,106.86,3797299967.0
2007-04-27 12:30:00,106.86,106.95,106.835,106.86,4079299978.0
2007-04-27 12:45:00,106.86,106.91,106.805,106.82,1863600004.0
2007-04-27 13:00:00,106.8,106.91,106.79,106.88,3253599985.0
2007-04-27 13:15:00,106.88,106.9,106.75,106.79,3417399999.0
2007-04-27 13:30:00,106.78,106.85,106.76,106.85,2323400005.0
2007-04-27 13:45:00,106.845,106.885,106.83,106.86,2122100009.0
2007-04-27 14:00:00,106.86,106.87,106.76,106.83,2944000001.0
2007-04-27 14:15:00,106.82,106.83,106.73,106.79,4149900005.0
2007-04-27 14:30:00,106.8,106.84,106.53,106.81,6661299992.0
2007-04-27 14:45:00,106.83,107.09,106.82,106.97,7200900005.0
2007-04-27 15:00:00,106.965,106.98,106.89,106.95,5522400023.0
2007-04-27 15:15:00,106.96,106.97,106.85,106.93,4371700009.0
2007-04-27 15:30:00,106.915,106.96,106.88,106.9,2749900002.0
2007-04-27 15:45:00,106.91,106.92,106.82,106.9,3720399987.0
2007-04-27 16:00:00,106.92,107.02,106.87,106.92,5360499981.0
2007-04-27 16:15:00,106.92,106.96,106.84,106.89,3415300000.0
2007-04-27 16:30:00,106.88,106.94,106.85,106.91,4080300009.0
2007-04-27 16:45:00,106.91,107.16,106.82,107.16,4878799997.0
2007-04-27 17:00:00,107.16,107.35,107.115,107.19,6763599979.0
2007-04-27 17:15:00,107.19,107.29,107.05,107.21,4306900014.0
2007-04-27 17:30:00,107.205,107.22,107.05,107.13,3395700018.0
2007-04-27 17:45:00,107.13,107.23,107.11,107.21,2678100033.0
2007-04-27 18:00:00,107.22,107.28,107.14,107.26,2693500002.0
2007-04-27 18:15:00,107.26,107.29,107.05,107.235,2519600005.0
2007-04-27 18:30:00,107.24,107.26,107.12,107.13,3411500020.0
2007-04-27 18:45:00,107.13,107.15,107.035,107.09,2104700011.0
2007-04-27 19:00:00,107.085,107.12,107.08,107.1,1632099992.0
2007-04-27 19:15:00,107.1,107.15,107.07,107.12,1253000003.0
2007-04-27 19:30:00,107.13,107.2,107.12,107.18,1582100001.0
2007-04-27 19:45:00,107.175,107.19,107.13,107.16,1118000001.0
2007-04-27 20:00:00,107.15,107.21,107.13,107.19,2162000005.0
2007-04-27 20:15:00,107.19,107.27,107.19,107.26,1603000001.0
2007-04-27 20:30:00,107.27,107.29,107.23,107.25,1279400005.0
2007-04-27 20:45:00,107.25,107.28,107.21,107.25,2092100000.0
2007-04-27 21:00:00,107.245,107.25,107.13,107.15,1355700002.0
2007-04-27 21:15:00,107.16,107.19,107.09,107.11,1165500000.0
2007-04-27 21:30:00,107.12,107.15,107.09,107.11,845399999.0
2007-04-27 21:45:00,107.11,107.13,107.03,107.07,1466100004.0
2007-04-27 22:00:00,107.07,107.11,107.02,107.08,913400000.0
2007-04-27 22:15:00,107.1,107.12,107.05,107.09,793399997.0
2007-04-27 22:30:00,107.08,107.1,107.03,107.075,923000000.0
2007-04-27 22:45:00,107.08,107.15,107.07,107.13,1834999996.0
2007-04-29 23:15:00,106.84,106.87,106.84,106.85,1075800000.0
2007-04-29 23:30:00,106.87,106.89,106.76,106.78,4142800000.0
2007-04-29 23:45:00,106.8,106.83,106.76,106.82,867200000.0
2007-04-30 00:00:00,106.84,106.95,106.83,106.93,1518800000.0
2007-04-30 00:15:00,106.94,107.0,106.85,106.93,597600000.0
2007-04-30 00:30:00,106.94,106.95,106.87,106.9,256400000.0
2007-04-30 00:45:00,106.89,106.93,106.865,106.9,1080000000.0
2007-04-30 01:00:00,106.91,106.98,106.88,106.95,536700000.0
2007-04-30 01:15:00,106.96,106.975,106.9,106.955,1311500000.0
2007-04-30 01:30:00,106.95,106.955,106.89,106.91,1186800003.0
2007-04-30 01:45:00,106.91,106.92,106.825,106.88,1954099996.0
2007-04-30 02:00:00,106.88,106.92,106.88,106.92,750999995.0
2007-04-30 02:15:00,106.91,107.1,106.91,107.04,2977000050.0
2007-04-30 02:30:00,107.035,107.06,107.005,107.04,1164700018.0
2007-04-30 02:45:00,107.05,107.15,107.02,107.13,1839800029.0
2007-04-30 03:00:00,107.13,107.17,107.02,107.15,2103000006.0
2007-04-30 03:15:00,107.15,107.18,107.09,107.11,1906299980.0
2007-04-30 03:30:00,107.12,107.12,107.05,107.08,929299988.0
2007-04-30 03:45:00,107.065,107.14,107.02,107.14,1883600013.0
2007-04-30 04:00:00,107.13,107.13,107.09,107.1,1920400005.0
2007-04-30 04:15:00,107.1,107.12,107.07,107.07,628200004.0
2007-04-30 04:30:00,107.07,107.095,107.02,107.09,2489400042.0
2007-04-30 04:45:00,107.09,107.115,107.08,107.11,1363100021.0
2007-04-30 05:00:00,107.115,107.15,107.1,107.1,803800021.0
2007-04-30 05:15:00,107.12,107.12,107.085,107.1,746900012.0
2007-04-30 05:30:00,107.09,107.095,107.02,107.08,945300018.0
2007-04-30 05:45:00,107.06,107.1,107.055,107.075,636000006.0
2007-04-30 06:00:00,107.09,107.1,107.045,107.07,511600002.0
2007-04-30 06:15:00,107.045,107.07,107.02,107.025,818800009.0
2007-04-30 06:30:00,107.025,107.05,107.015,107.035,402000006.0
2007-04-30 06:45:00,107.035,107.06,107.02,107.06,291700002.0
2007-04-30 07:00:00,107.06,107.08,107.05,107.05,573100003.0
2007-04-30 07:15:00,107.03,107.05,106.925,106.925,942199993.0
2007-04-30 07:30:00,106.94,107.06,106.93,107.04,1209799999.0
2007-04-30 07:45:00,107.04,107.05,106.98,106.995,1538900017.0
2007-04-30 08:00:00,107.0,107.02,106.94,106.94,2334500017.0
2007-04-30 08:15:00,106.935,106.94,106.68,106.7,3445100011.0
2007-04-30 08:30:00,106.7,106.88,106.67,106.87,4603800030.0
2007-04-30 08:45:00,106.865,106.87,106.755,106.755,4324199960.0
2007-04-30 09:00:00,106.74,106.89,106.72,106.87,2798199957.0
2007-04-30 09:15:00,106.86,106.89,106.73,106.85,5026100001.0
2007-04-30 09:30:00,106.85,106.94,106.815,106.925,4633899989.0
2007-04-30 09:45:00,106.92,107.16,106.92,107.11,3462600007.0
2007-04-30 10:00:00,107.1,107.13,107.04,107.07,5094400009.0
2007-04-30 10:15:00,107.09,107.1,106.97,107.04,4766700005.0
2007-04-30 10:30:00,107.04,107.1,106.97,107.0,2130200013.0
2007-04-30 10:45:00,107.0,107.11,106.97,107.07,2082699996.0
2007-04-30 11:00:00,107.08,107.11,106.97,107.01,3038600020.0
2007-04-30 11:15:00,106.995,107.05,106.93,107.05,4612000016.0
2007-04-30 11:30:00,107.05,107.31,107.05,107.28,3137500004.0
2007-04-30 11:45:00,107.29,107.29,107.17,107.17,3062400004.0
2007-04-30 12:00:00,107.17,107.19,107.07,107.17,4111100014.0
2007-04-30 12:15:00,107.18,107.22,107.1,107.14,2776199999.0
2007-04-30 12:30:00,107.14,107.19,107.065,107.15,2737899992.0
2007-04-30 12:45:00,107.15,107.15,107.08,107.13,2131799998.0
2007-04-30 13:00:00,107.12,107.18,107.08,107.18,3111300004.0
2007-04-30 13:15:00,107.18,107.24,107.18,107.22,2061200025.0
2007-04-30 13:30:00,107.23,107.28,107.22,107.28,2501799996.0
2007-04-30 13:45:00,107.28,107.3,107.21,107.27,3571400003.0
2007-04-30 14:00:00,107.27,107.28,107.17,107.23,2687000009.0
2007-04-30 14:15:00,107.23,107.3,107.14,107.14,2725200007.0
2007-04-30 14:30:00,107.12,107.745,107.12,107.64,7434800020.0
2007-04-30 14:45:00,107.61,107.67,107.41,107.55,4251100004.0
2007-04-30 15:00:00,107.55,107.6,107.46,107.59,4319600009.0
2007-04-30 15:15:00,107.59,107.75,107.56,107.74,5432200032.0
2007-04-30 15:30:00,107.74,107.76,107.59,107.69,6186200028.0
2007-04-30 15:45:00,107.69,107.72,107.615,107.65,4189900010.0
2007-04-30 16:00:00,107.67,107.71,107.61,107.67,3306899993.0
2007-04-30 16:15:00,107.66,107.69,107.57,107.66,5630999994.0
2007-04-30 16:30:00,107.66,107.88,107.65,107.84,7903399991.0
2007-04-30 16:45:00,107.835,108.145,107.73,108.145,5896300006.0
2007-04-30 17:00:00,108.13,108.15,107.86,107.96,7681900013.0
2007-04-30 17:15:00,107.955,107.98,107.83,107.85,4662500006.0
2007-04-30 17:30:00,107.85,107.92,107.73,107.86,7560100012.0
2007-04-30 17:45:00,107.86,107.92,107.78,107.91,7400600033.0
2007-04-30 18:00:00,107.9,107.94,107.75,107.88,4522600016.0
2007-04-30 18:15:00,107.88,107.9,107.75,107.84,1912200015.0
2007-04-30 18:30:00,107.84,107.86,107.735,107.86,2179500003.0
2007-04-30 18:45:00,107.86,107.86,107.775,107.79,2581400000.0
2007-04-30 19:00:00,107.79,107.82,107.745,107.77,2488799999.0
2007-04-30 19:15:00,107.77,107.82,107.77,107.77,2034600004.0
2007-04-30 19:30:00,107.77,107.81,107.745,107.765,3999100003.0
2007-04-30 19:45:00,107.76,107.76,107.7,107.74,1682400012.0
2007-04-30 20:00:00,107.75,107.75,107.7,107.74,1936600006.0
2007-04-30 20:15:00,107.74,107.77,107.685,107.75,1757200019.0
2007-04-30 20:30:00,107.75,107.77,107.7,107.76,2352300028.0
2007-04-30 20:45:00,107.76,107.78,107.685,107.755,3904700016.0
2007-04-30 21:00:00,107.75,107.8,107.7,107.745,2789400016.0
2007-04-30 21:15:00,107.74,107.76,107.7,107.71,2532200017.0
2007-04-30 21:30:00,107.7,107.72,107.64,107.7,2396199987.0
2007-04-30 21:45:00,107.7,107.72,107.61,107.61,2860300011.0
2007-04-30 22:00:00,107.62,107.65,107.585,107.64,1058600008.0
2007-04-30 22:15:00,107.64,107.66,107.59,107.64,1653599999.0
2007-04-30 22:30:00,107.64,107.7,107.615,107.65,1079099997.0
2007-04-30 22:45:00,107.67,107.73,107.64,107.69,1223899994.0
2007-04-30 23:00:00,107.7,107.7,107.63,107.67,51200000.0
2007-04-30 23:15:00,107.67,107.7,107.625,107.67,677100000.0
2007-04-30 23:30:00,107.67,107.67,107.59,107.62,1227099999.0
2007-04-30 23:45:00,107.62,107.625,107.54,107.595,972999997.0
2007-05-01 00:00:00,107.6,107.6,107.56,107.58,904400000.0
2007-05-01 00:15:00,107.58,107.65,107.57,107.63,1032000000.0
2007-05-01 00:30:00,107.63,107.64,107.57,107.59,927300006.0
2007-05-01 00:45:00,107.6,107.6,107.55,107.56,873200004.0
2007-05-01 01:00:00,107.57,107.63,107.56,107.605,919300002.0
2007-05-01 01:15:00,107.605,107.62,107.6,107.605,510000000.0
2007-05-01 01:30:00,107.605,107.69,107.595,107.635,2315799994.0
2007-05-01 01:45:00,107.635,107.69,107.61,107.685,1175800001.0
2007-05-01 02:00:00,107.69,107.75,107.64,107.73,1615300002.0
2007-05-01 02:15:00,107.73,107.73,107.635,107.68,2428000000.0
2007-05-01 02:30:00,107.68,107.7,107.65,107.69,884199997.0
2007-05-01 02:45:00,107.69,107.72,107.58,107.66,2122300003.0
2007-05-01 03:00:00,107.655,107.66,107.55,107.65,4373000010.0
2007-05-01 03:15:00,107.675,107.7,107.565,107.62,2632099989.0
2007-05-01 03:30:00,107.62,107.67,107.58,107.67,2638400005.0
2007-05-01 03:45:00,107.67,107.76,107.65,107.71,2482099995.0
2007-05-01 04:00:00,107.69,107.8,107.67,107.8,3312700012.0
2007-05-01 04:15:00,107.78,107.88,107.78,107.88,1640999999.0
2007-05-01 04:30:00,107.88,107.89,107.8,107.85,1138800000.0
2007-05-01 04:45:00,107.85,107.86,107.78,107.81,1792199978.0
2007-05-01 05:00:00,107.81,107.84,107.76,107.77,1291199991.0
2007-05-01 05:15:00,107.75,107.79,107.74,107.775,2195899985.0
2007-05-01 05:30:00,107.78,107.78,107.695,107.74,2784399978.0
2007-05-01 05:45:00,107.75,107.77,107.71,107.71,1902200012.0
2007-05-01 06:00:00,107.71,107.71,107.65,107.67,1598599996.0
2007-05-01 06:15:00,107.67,107.71,107.635,107.705,2395199972.0
2007-05-01 06:30:00,107.7,107.77,107.695,107.73,2840700005.0
2007-05-01 06:45:00,107.74,107.75,107.72,107.74,407100005.0
2007-05-01 07:00:00,107.735,107.76,107.73,107.75,1252100004.0
2007-05-01 07:15:00,107.745,107.78,107.73,107.77,933099997.0
2007-05-01 07:30:00,107.77,107.88,107.74,107.85,2050499999.0
2007-05-01 07:45:00,107.86,107.86,107.81,107.85,1766799996.0
2007-05-01 08:00:00,107.85,107.87,107.785,107.85,1549100001.0
2007-05-01 08:15:00,107.81,107.915,107.81,107.89,1464000001.0
2007-05-01 08:30:00,107.895,107.895,107.78,107.82,1730600005.0
2007-05-01 08:45:00,107.83,107.86,107.78,107.8,4263099987.0
2007-05-01 09:00:00,107.8,107.82,107.73,107.79,3735599929.0
2007-05-01 09:15:00,107.78,107.8,107.545,107.68,5192100015.0
2007-05-01 09:30:00,107.675,107.73,107.64,107.72,4208300008.0
2007-05-01 09:45:00,107.72,107.87,107.67,107.82,5387600001.0
2007-05-01 10:00:00,107.82,107.92,107.71,107.75,6421099993.0
2007-05-01 10:15:00,107.76,107.78,107.67,107.765,7175400018.0
2007-05-01 10:30:00,107.75,107.83,107.73,107.76,4168500030.0
2007-05-01 10:45:00,107.74,107.92,107.635,107.84,12385000028.0
2007-05-01 11:00:00,107.85,107.91,107.81,107.87,3751900006.0
2007-05-01 11:15:00,107.87,107.87,107.795,107.835,1632399991.0
2007-05-01 11:30:00,107.85,107.91,107.79,107.9,2795199997.0
2007-05-01 11:45:00,107.9,107.93,107.86,107.89,1409699994.0
2007-05-01 12:00:00,107.88,107.92,107.825,107.85,1237900002.0
2007-05-01 12:15:00,107.87,107.87,107.66,107.75,5126899995.0
2007-05-01 12:30:00,107.76,107.77,107.66,107.71,4374900023.0
2007-05-01 12:45:00,107.71,107.79,107.7,107.705,3636000023.0
2007-05-01 13:00:00,107.71,107.81,107.7,107.8,3845500022.0
2007-05-01 13:15:00,107.8,107.88,107.79,107.83,3261200007.0
2007-05-01 13:30:00,107.83,107.92,107.79,107.865,3782100007.0
2007-05-01 13:45:00,107.88,107.9,107.82,107.85,2860300003.0
2007-05-01 14:00:00,107.86,107.91,107.835,107.86,4740600002.0
2007-05-01 14:15:00,107.86,107.89,107.77,107.77,6238700020.0
2007-05-01 14:30:00,107.77,107.94,107.725,107.84,6480700007.0
2007-05-01 14:45:00,107.84,107.86,107.74,107.85,2775200004.0
2007-05-01 15:00:00,107.85,107.85,107.63,107.67,4830700012.0
2007-05-01 15:15:00,107.67,107.75,107.505,107.715,6743900010.0
2007-05-01 15:30:00,107.72,107.85,107.7,107.77,5035900002.0
2007-05-01 15:45:00,107.77,107.79,107.62,107.69,4322199998.0
2007-05-01 16:00:00,107.7,108.01,107.7,107.85,8714299997.0
2007-05-01 16:15:00,107.85,108.0,107.82,107.88,7868799994.0
2007-05-01 16:30:00,107.89,107.96,107.82,107.875,7818899991.0
2007-05-01 16:45:00,107.89,108.03,107.865,107.97,8111799955.0
2007-05-01 17:00:00,107.97,108.1,107.89,108.08,8330400011.0
2007-05-01 17:15:00,108.06,108.17,108.015,108.16,7710500045.0
2007-05-01 17:30:00,108.16,108.23,108.035,108.11,7376500011.0
2007-05-01 17:45:00,108.11,108.12,107.94,108.02,6547999980.0
2007-05-01 18:00:00,108.015,108.08,107.985,108.03,4648399971.0
2007-05-01 18:15:00,108.02,108.08,108.0,108.06,3245299991.0
2007-05-01 18:30:00,108.06,108.07,107.935,107.95,2401799991.0
2007-05-01 18:45:00,107.95,108.02,107.85,107.88,3977500007.0
2007-05-01 19:00:00,107.89,107.9,107.77,107.79,5352599990.0
2007-05-01 19:15:00,107.79,107.85,107.77,107.82,2752899987.0
2007-05-01 19:30:00,107.83,107.85,107.75,107.815,4316199980.0
2007-05-01 19:45:00,107.83,107.89,107.78,107.87,3098499989.0
2007-05-01 20:00:00,107.875,107.89,107.78,107.79,1746800003.0
2007-05-01 20:15:00,107.79,107.84,107.77,107.805,3022700007.0
2007-05-01 20:30:00,107.81,107.85,107.75,107.85,1372900002.0
2007-05-01 20:45:00,107.86,107.86,107.78,107.81,1602500000.0
2007-05-01 21:00:00,107.8,107.85,107.78,107.85,1242400002.0
2007-05-01 21:15:00,107.85,107.87,107.8,107.82,1823199995.0
2007-05-01 21:30:00,107.82,107.85,107.8,107.84,1325300002.0
2007-05-01 21:45:00,107.84,107.87,107.8,107.855,2263099988.0
2007-05-01 22:00:00,107.85,107.89,107.82,107.885,618500000.0
2007-05-01 22:15:00,107.9,107.91,107.87,107.88,1047300005.0
2007-05-01 22:30:00,107.88,107.93,107.87,107.91,1429500007.0
2007-05-01 22:45:00,107.91,107.93,107.86,107.865,854700001.0
2007-05-01 23:00:00,107.87,107.88,107.74,107.78,674900000.0
2007-05-01 23:15:00,107.76,107.8,107.725,107.73,567300000.0
2007-05-01 23:30:00,107.735,107.78,107.72,107.75,843199995.0
2007-05-01 23:45:00,107.75,107.76,107.735,107.75,541500003.0
2007-05-02 00:00:00,107.75,107.86,107.75,107.835,1030500003.0
2007-05-02 00:15:00,107.84,107.88,107.84,107.87,654500001.0
2007-05-02 00:30:00,107.87,107.87,107.725,107.77,1256399999.0
2007-05-02 00:45:00,107.74,107.8,107.73,107.765,1168900000.0
2007-05-02 01:00:00,107.765,107.805,107.695,107.73,2822400015.0
2007-05-02 01:15:00,107.73,107.79,107.71,107.76,1184000005.0
2007-05-02 01:30:00,107.76,107.8,107.74,107.79,730500003.0
2007-05-02 01:45:00,107.77,107.805,107.73,107.75,1859000013.0
2007-05-02 02:00:00,107.75,107.805,107.725,107.785,3023300040.0
2007-05-02 02:15:00,107.78,107.87,107.775,107.83,1704300005.0
2007-05-02 02:30:00,107.83,107.86,107.8,107.85,1632299994.0
2007-05-02 02:45:00,107.86,107.87,107.795,107.85,3779700026.0
2007-05-02 03:00:00,107.855,107.855,107.78,107.8,4088500026.0
2007-05-02 03:15:00,107.81,107.84,107.77,107.77,2782799998.0
2007-05-02 03:30:00,107.77,107.77,107.65,107.75,4089899997.0
2007-05-02 03:45:00,107.75,107.78,107.725,107.77,1421499985.0
2007-05-02 04:00:00,107.78,107.79,107.755,107.76,2695699967.0
2007-05-02 04:15:00,107.75,107.79,107.75,107.79,2692000006.0
2007-05-02 04:30:00,107.78,107.81,107.76,107.78,2242700005.0
2007-05-02 04:45:00,107.8,107.8,107.745,107.775,1256600009.0
2007-05-02 05:00:00,107.775,107.79,107.725,107.79,1152700001.0
2007-05-02 05:15:00,107.79,107.8,107.74,107.79,3010099995.0
2007-05-02 05:30:00,107.78,107.945,107.75,107.9,6852299995.0
2007-05-02 05:45:00,107.9,107.91,107.785,107.81,4117099981.0
2007-05-02 06:00:00,107.82,107.83,107.735,107.75,2736600000.0
2007-05-02 06:15:00,107.75,107.84,107.75,107.81,2826599971.0
2007-05-02 06:30:00,107.81,107.84,107.775,107.83,1792999988.0
2007-05-02 06:45:00,107.83,107.86,107.765,107.86,2866999976.0
2007-05-02 07:00:00,107.845,107.87,107.79,107.87,1251499997.0
2007-05-02 07:15:00,107.87,107.88,107.765,107.815,2723500003.0
2007-05-02 07:30:00,107.82,107.84,107.77,107.78,2559600009.0
2007-05-02 07:45:00,107.77,107.77,107.44,107.54,6919500002.0
2007-05-02 08:00:00,107.54,107.83,107.4,107.785,8597899993.0
2007-05-02 08:15:00,107.79,107.9,107.78,107.82,6363199964.0
2007-05-02 08:30:00,107.82,107.84,107.75,107.75,2237699991.0
2007-05-02 08:45:00,107.75,107.83,107.72,107.81,2293399973.0
2007-05-02 09:00:00,107.81,107.87,107.765,107.79,5489699941.0
2007-05-02 09:15:00,107.78,107.86,107.74,107.83,3977199991.0
2007-05-02 09:30:00,107.83,107.87,107.79,107.85,3377600001.0
2007-05-02 09:45:00,107.86,107.92,107.83,107.91,2435300005.0
2007-05-02 10:00:00,107.91,107.93,107.79,107.82,4533700025.0
2007-05-02 10:15:00,107.82,107.87,107.8,107.81,2994100001.0
2007-05-02 10:30:00,107.82,107.82,107.715,107.8,4891800005.0
2007-05-02 10:45:00,107.78,107.95,107.67,107.91,5952000008.0
2007-05-02 11:00:00,107.9,107.99,107.875,107.95,4589700003.0
2007-05-02 11:15:00,107.95,107.97,107.88,107.92,3216200000.0
2007-05-02 11:30:00,107.94,107.97,107.81,107.945,4419799998.0
2007-05-02 11:45:00,107.95,108.0,107.91,107.97,6023099993.0
2007-05-02 12:00:00,107.96,108.02,107.925,107.97,4345000006.0
2007-05-02 12:15:00,107.97,108.0,107.915,107.96,2498700006.0
2007-05-02 12:30:00,107.96,108.01,107.895,107.98,2622700006.0
2007-05-02 12:45:00,107.99,107.99,107.9,107.935,4067800016.0
2007-05-02 13:00:00,107.94,108.03,107.87,108.02,6319800036.0
2007-05-02 13:15:00,108.02,108.12,108.0,108.11,4570700014.0
2007-05-02 13:30:00,108.08,108.12,108.05,108.07,2765999991.0
2007-05-02 13:45:00,108.07,108.2,108.045,108.13,2809400011.0
2007-05-02 14:00:00,108.1,108.2,108.06,108.14,5821400023.0
2007-05-02 14:15:00,108.12,108.29,108.08,108.18,7265300012.0
2007-05-02 14:30:00,108.17,108.2,108.09,108.13,5015899983.0
2007-05-02 14:45:00,108.125,108.2,108.065,108.14,5397300016.0
2007-05-02 15:00:00,108.15,108.33,108.11,108.3,5502899977.0
2007-05-02 15:15:00,108.285,108.4,108.255,108.39,4210100001.0
2007-05-02 15:30:00,108.39,108.405,108.3,108.35,4375699999.0
2007-05-02 15:45:00,108.36,108.39,108.305,108.32,4070099995.0
2007-05-02 16:00:00,108.33,108.47,108.31,108.445,7060100005.0
2007-05-02 16:15:00,108.44,108.5,108.39,108.455,8078399991.0
2007-05-02 16:30:00,108.45,108.45,108.35,108.44,6358000042.0
2007-05-02 16:45:00,108.45,108.49,108.32,108.41,5867400027.0
2007-05-02 17:00:00,108.39,108.46,108.35,108.44,6339599999.0
2007-05-02 17:15:00,108.44,108.46,108.35,108.37,5165099994.0
2007-05-02 17:30:00,108.37,108.39,108.245,108.27,4740500040.0
2007-05-02 17:45:00,108.275,108.36,108.255,108.27,4015700010.0
2007-05-02 18:00:00,108.26,108.36,108.25,108.34,2818800004.0
2007-05-02 18:15:00,108.33,108.45,108.32,108.41,2131900008.0
2007-05-02 18:30:00,108.39,108.45,108.38,108.42,2897600003.0
2007-05-02 18:45:00,108.42,108.43,108.385,108.41,1623600005.0
2007-05-02 19:00:00,108.4,108.42,108.37,108.38,1375500002.0
2007-05-02 19:15:00,108.38,108.41,108.36,108.41,932200002.0
2007-05-02 19:30:00,108.41,108.41,108.33,108.35,1914600015.0
2007-05-02 19:45:00,108.36,108.37,108.31,108.35,973700006.0
2007-05-02 20:00:00,108.36,108.365,108.31,108.34,2479500029.0
2007-05-02 20:15:00,108.345,108.39,108.325,108.38,2515100023.0
2007-05-02 20:30:00,108.38,108.385,108.36,108.37,2296700017.0
2007-05-02 20:45:00,108.37,108.405,108.36,108.395,2807200012.0
2007-05-02 21:00:00,108.39,108.395,108.335,108.365,2616000014.0
2007-05-02 21:15:00,108.36,108.39,108.35,108.355,2497000024.0
2007-05-02 21:30:00,108.36,108.4,108.34,108.39,2366900030.0
2007-05-02 21:45:00,108.39,108.4,108.28,108.32,4280700035.0
2007-05-02 22:00:00,108.32,108.35,108.27,108.33,2096299997.0
2007-05-02 22:15:00,108.33,108.39,108.32,108.38,1349399999.0
2007-05-02 22:30:00,108.38,108.39,108.31,108.35,2479199999.0
2007-05-02 22:45:00,108.35,108.4,108.3,108.3,1194699998.0
2007-05-02 23:00:00,108.32,108.33,108.205,108.32,729600000.0
2007-05-02 23:15:00,108.31,108.58,108.31,108.525,1405500000.0
2007-05-02 23:30:00,108.52,108.58,108.495,108.51,1814399994.0
2007-05-02 23:45:00,108.51,108.56,108.455,108.51,1726999999.0
2007-05-03 00:00:00,108.5,108.5,108.375,108.39,1155000000.0
2007-05-03 00:15:00,108.39,108.495,108.39,108.485,1233400000.0
2007-05-03 00:30:00,108.49,108.505,108.4,108.44,807400000.0
2007-05-03 00:45:00,108.44,108.45,108.35,108.38,2668699999.0
2007-05-03 01:00:00,108.36,108.42,108.36,108.41,1046600000.0
2007-05-03 01:15:00,108.405,108.42,108.345,108.365,847800000.0
2007-05-03 01:30:00,108.39,108.405,108.355,108.39,1679200000.0
2007-05-03 01:45:00,108.39,108.41,108.36,108.385,1155900000.0
2007-05-03 02:00:00,108.385,108.4,108.34,108.39,1446599997.0
2007-05-03 02:15:00,108.38,108.41,108.365,108.39,1202899995.0
2007-05-03 02:30:00,108.395,108.405,108.355,108.39,1171800003.0
2007-05-03 02:45:00,108.355,108.4,108.355,108.39,708300002.0
2007-05-03 03:00:00,108.39,108.46,108.335,108.38,1855000000.0
2007-05-03 03:15:00,108.38,108.43,108.365,108.4,2232100004.0
2007-05-03 03:30:00,108.4,108.45,108.37,108.44,2872200011.0
2007-05-03 03:45:00,108.44,108.45,108.39,108.44,1486799997.0
2007-05-03 04:00:00,108.44,108.47,108.41,108.47,569300000.0
2007-05-03 04:15:00,108.47,108.58,108.46,108.525,1908599983.0
2007-05-03 04:30:00,108.53,108.53,108.485,108.5,944399996.0
2007-05-03 04:45:00,108.51,108.515,108.46,108.47,1959099990.0
2007-05-03 05:00:00,108.49,108.53,108.46,108.52,1036899995.0
2007-05-03 05:15:00,108.52,108.53,108.485,108.49,447999999.0
2007-05-03 05:30:00,108.48,108.5,108.42,108.49,1163499998.0
2007-05-03 05:45:00,108.49,108.52,108.445,108.51,876299997.0
2007-05-03 06:00:00,108.515,108.54,108.435,108.47,2025499987.0
2007-05-03 06:15:00,108.475,108.495,108.405,108.465,1804199994.0
2007-05-03 06:30:00,108.455,108.455,108.395,108.44,1146799995.0
2007-05-03 06:45:00,108.44,108.5,108.415,108.46,1488199991.0
2007-05-03 07:00:00,108.45,108.47,108.4,108.42,556500000.0
2007-05-03 07:15:00,108.42,108.45,108.41,108.42,1024599997.0
2007-05-03 07:30:00,108.42,108.48,108.4,108.46,1539699998.0
2007-05-03 07:45:00,108.47,108.48,108.375,108.43,2380099990.0
2007-05-03 08:00:00,108.435,108.57,108.4,108.5,2978600001.0
2007-05-03 08:15:00,108.5,108.5,108.39,108.4,2142499995.0
2007-05-03 08:30:00,108.4,108.43,108.37,108.42,4320499952.0
2007-05-03 08:45:00,108.42,108.51,108.39,108.47,2983199996.0
2007-05-03 09:00:00,108.47,108.52,108.43,108.495,2125599994.0
2007-05-03 09:15:00,108.495,108.53,108.46,108.47,3520399988.0
2007-05-03 09:30:00,108.47,108.56,108.465,108.545,3916700021.0
2007-05-03 09:45:00,108.54,108.59,108.52,108.55,3196600022.0
2007-05-03 10:00:00,108.55,108.6,108.525,108.55,2759000006.0
2007-05-03 10:15:00,108.53,108.55,108.42,108.46,3612200013.0
2007-05-03 10:30:00,108.44,108.47,108.395,108.43,4588300017.0
2007-05-03 10:45:00,108.43,108.45,108.35,108.41,4677600015.0
2007-05-03 11:00:00,108.41,108.43,108.32,108.4,2303100012.0
2007-05-03 11:15:00,108.4,108.42,108.32,108.34,1711900003.0
2007-05-03 11:30:00,108.35,108.4,108.335,108.4,1195000001.0
2007-05-03 11:45:00,108.4,108.47,108.35,108.435,3780800002.0
2007-05-03 12:00:00,108.42,108.45,108.345,108.35,5018200026.0
2007-05-03 12:15:00,108.36,108.4,108.24,108.39,5927299992.0
2007-05-03 12:30:00,108.38,108.45,108.355,108.365,2874900028.0
2007-05-03 12:45:00,108.37,108.42,108.36,108.4,2208700012.0
2007-05-03 13:00:00,108.4,108.44,108.375,108.41,1844300020.0
2007-05-03 13:15:00,108.41,108.43,108.39,108.415,1234000002.0
2007-05-03 13:30:00,108.43,108.44,108.34,108.4,3346900023.0
2007-05-03 13:45:00,108.4,108.44,108.38,108.395,1584300003.0
2007-05-03 14:00:00,108.39,108.42,108.33,108.35,1513599996.0
2007-05-03 14:15:00,108.33,108.55,108.33,108.5,3766300002.0
2007-05-03 14:30:00,108.49,108.6,108.44,108.56,4499499983.0
2007-05-03 14:45:00,108.535,108.58,108.455,108.565,3792100017.0
2007-05-03 15:00:00,108.58,108.6,108.5,108.59,3843600016.0
2007-05-03 15:15:00,108.58,108.65,108.54,108.57,5163800020.0
2007-05-03 15:30:00,108.57,108.63,108.53,108.54,4014400009.0
2007-05-03 15:45:00,108.53,108.6,108.515,108.54,5448500022.0
2007-05-03 16:00:00,108.55,108.66,108.45,108.64,7581400014.0
2007-05-03 16:15:00,108.64,108.75,108.62,108.73,5722100015.0
2007-05-03 16:30:00,108.73,108.77,108.66,108.73,4456299997.0
2007-05-03 16:45:00,108.72,108.86,108.67,108.85,4006399998.0
2007-05-03 17:00:00,108.86,108.86,108.67,108.76,3511199997.0
2007-05-03 17:15:00,108.76,108.85,108.67,108.75,2537400001.0
2007-05-03 17:30:00,108.655,108.77,108.655,108.74,2541899999.0
2007-05-03 17:45:00,108.74,108.77,108.67,108.7,2292900000.0
2007-05-03 18:00:00,108.71,108.73,108.58,108.58,1849099999.0
2007-05-03 18:15:00,108.59,108.66,108.555,108.64,2011999997.0
2007-05-03 18:30:00,108.64,108.67,108.6,108.615,1199300002.0
2007-05-03 18:45:00,108.61,108.67,108.61,108.62,1261000008.0
2007-05-03 19:00:00,108.62,108.66,108.575,108.625,1216599994.0
2007-05-03 19:15:00,108.63,108.68,108.58,108.59,1925100005.0
2007-05-03 19:30:00,108.6,108.625,108.59,108.61,1065200002.0
2007-05-03 19:45:00,108.61,108.71,108.58,108.7,1349100001.0
2007-05-03 20:00:00,108.7,108.81,108.69,108.76,2667200001.0
2007-05-03 20:15:00,108.745,108.825,108.745,108.8,2019799999.0
2007-05-03 20:30:00,108.825,108.85,108.78,108.78,1860600000.0
2007-05-03 20:45:00,108.78,108.81,108.75,108.76,2405199995.0
2007-05-03 21:00:00,108.755,108.845,108.755,108.83,1800700000.0
2007-05-03 21:15:00,108.82,108.855,108.79,108.8,1416399999.0
2007-05-03 21:30:00,108.82,108.845,108.73,108.77,1487499997.0
2007-05-03 21:45:00,108.77,108.81,108.75,108.795,1240600000.0
2007-05-03 22:00:00,108.8,108.81,108.75,108.77,455500000.0
2007-05-03 22:15:00,108.77,108.81,108.75,108.785,722999999.0
2007-05-03 22:30:00,108.785,108.785,108.67,108.71,1215699997.0
2007-05-03 22:45:00,108.7,108.75,108.68,108.73,1308599999.0
2007-05-03 23:00:00,108.71,108.74,108.655,108.68,581500000.0
2007-05-03 23:15:00,108.68,108.71,108.64,108.66,750500000.0
2007-05-03 23:30:00,108.66,108.7,108.65,108.7,682899998.0
2007-05-03 23:45:00,108.7,108.73,108.65,108.69,604400000.0
2007-05-04 00:00:00,108.69,108.72,108.68,108.72,727900000.0
2007-05-04 00:15:00,108.71,108.71,108.645,108.66,474500000.0
2007-05-04 00:30:00,108.66,108.68,108.61,108.68,534999999.0
2007-05-04 00:45:00,108.67,108.68,108.65,108.66,257000000.0
2007-05-04 01:00:00,108.66,108.695,108.63,108.675,392600000.0
2007-05-04 01:15:00,108.67,108.71,108.66,108.66,871500000.0
2007-05-04 01:30:00,108.66,108.69,108.65,108.675,977799999.0
2007-05-04 01:45:00,108.67,108.7,108.635,108.67,1023900000.0
2007-05-04 02:00:00,108.65,108.685,108.625,108.66,941599990.0
2007-05-04 02:15:00,108.655,108.665,108.615,108.665,385199994.0
2007-05-04 02:30:00,108.66,108.665,108.62,108.66,772999991.0
2007-05-04 02:45:00,108.655,108.66,108.615,108.63,951799988.0
2007-05-04 03:00:00,108.645,108.66,108.63,108.655,511200000.0
2007-05-04 03:15:00,108.65,108.655,108.63,108.63,653200000.0
2007-05-04 03:30:00,108.64,108.74,108.62,108.675,1328600006.0
2007-05-04 03:45:00,108.67,108.68,108.585,108.62,1288800010.0
2007-05-04 04:00:00,108.615,108.63,108.575,108.6,1070799998.0
2007-05-04 04:15:00,108.595,108.645,108.57,108.625,1761699964.0
2007-05-04 04:30:00,108.625,108.65,108.565,108.59,1997099965.0
2007-05-04 04:45:00,108.595,108.6,108.525,108.59,3368799963.0
2007-05-04 05:00:00,108.57,108.6,108.56,108.57,890099987.0
2007-05-04 05:15:00,108.57,108.58,108.525,108.535,1810699970.0
2007-05-04 05:30:00,108.56,108.635,108.54,108.565,1360299980.0
2007-05-04 05:45:00,108.56,108.59,108.55,108.57,400700000.0
2007-05-04 06:00:00,108.57,108.58,108.54,108.58,928099991.0
2007-05-04 06:15:00,108.575,108.59,108.54,108.59,937399986.0
2007-05-04 06:30:00,108.585,108.6,108.55,108.57,324399999.0
2007-05-04 06:45:00,108.56,108.59,108.53,108.59,887799999.0
2007-05-04 07:00:00,108.595,108.62,108.515,108.515,1994699987.0
2007-05-04 07:15:00,108.55,108.62,108.55,108.62,1102599992.0
2007-05-04 07:30:00,108.615,108.615,108.55,108.56,725400001.0
2007-05-04 07:45:00,108.595,108.63,108.545,108.59,2007999995.0
2007-05-04 08:00:00,108.58,108.635,108.57,108.62,1304399990.0
2007-05-04 08:15:00,108.62,108.75,108.61,108.68,2210199981.0
2007-05-04 08:30:00,108.65,108.685,108.57,108.62,2874999996.0
2007-05-04 08:45:00,108.63,108.685,108.57,108.685,2792999957.0
2007-05-04 09:00:00,108.68,108.745,108.62,108.735,3801299948.0
2007-05-04 09:15:00,108.735,108.8,108.66,108.74,4026699982.0
2007-05-04 09:30:00,108.72,108.85,108.695,108.78,5784999989.0
2007-05-04 09:45:00,108.78,108.82,108.75,108.8,1933100011.0
2007-05-04 10:00:00,108.785,108.82,108.715,108.75,2090200002.0
2007-05-04 10:15:00,108.75,108.81,108.73,108.77,2093000001.0
2007-05-04 10:30:00,108.77,108.78,108.69,108.72,2169699998.0
2007-05-04 10:45:00,108.73,108.84,108.72,108.81,1461300000.0
2007-05-04 11:00:00,108.805,108.815,108.69,108.715,1993599997.0
2007-05-04 11:15:00,108.715,108.8,108.7,108.77,1144700000.0
2007-05-04 11:30:00,108.76,108.79,108.71,108.775,1241500000.0
2007-05-04 11:45:00,108.78,108.85,108.76,108.81,973900000.0
2007-05-04 12:00:00,108.8,108.83,108.74,108.815,1803799998.0
2007-05-04 12:15:00,108.82,108.87,108.8,108.825,1673600004.0
2007-05-04 12:30:00,108.83,108.85,108.765,108.78,1210299999.0
2007-05-04 12:45:00,108.78,108.84,108.765,108.825,1648000005.0
2007-05-04 13:00:00,108.83,108.84,108.755,108.83,2129300007.0
2007-05-04 13:15:00,108.8,108.9,108.745,108.78,2973499989.0
2007-05-04 13:30:00,108.78,108.915,108.76,108.88,1856899997.0
2007-05-04 13:45:00,108.88,108.98,108.86,108.89,4153900016.0
2007-05-04 14:00:00,108.895,108.98,108.84,108.87,3699100014.0
2007-05-04 14:15:00,108.87,108.925,108.74,108.78,4621500000.0
2007-05-04 14:30:00,108.73,109.05,108.63,108.8,6198900002.0
2007-05-04 14:45:00,108.8,108.8,108.54,108.59,8272700017.0
2007-05-04 15:00:00,108.585,108.69,108.54,108.605,3776100015.0
2007-05-04 15:15:00,108.605,108.68,108.565,108.67,2354499999.0
2007-05-04 15:30:00,108.665,108.7,108.53,108.635,5019400001.0
2007-05-04 15:45:00,108.65,108.69,108.58,108.64,4981300000.0
2007-05-04 16:00:00,108.65,108.745,108.55,108.605,5010000029.0
2007-05-04 16:15:00,108.61,108.67,108.51,108.64,4644900014.0
2007-05-04 16:30:00,108.635,108.66,108.565,108.57,2519300001.0
2007-05-04 16:45:00,108.57,108.58,108.48,108.56,3925600004.0
2007-05-04 17:00:00,108.56,108.61,108.51,108.57,2295000001.0
2007-05-04 17:15:00,108.57,108.6,108.54,108.57,3423999991.0
2007-05-04 17:30:00,108.565,108.575,108.5,108.52,2066199996.0
2007-05-04 17:45:00,108.53,108.56,108.5,108.55,2138699997.0
2007-05-04 18:00:00,108.55,108.58,108.5,108.57,965200001.0
2007-05-04 18:15:00,108.57,108.58,108.53,108.57,1281700001.0
2007-05-04 18:30:00,108.58,108.63,108.57,108.6,1933899993.0
2007-05-04 18:45:00,108.59,108.6,108.55,108.6,1625399998.0
2007-05-04 19:00:00,108.6,108.63,108.565,108.62,2415799990.0
2007-05-04 19:15:00,108.62,108.63,108.59,108.62,1003699998.0
2007-05-04 19:30:00,108.61,108.62,108.555,108.57,1456000015.0
2007-05-04 19:45:00,108.57,108.58,108.53,108.54,862400002.0
2007-05-04 20:00:00,108.54,108.56,108.49,108.56,1642599997.0
2007-05-04 20:15:00,108.56,108.57,108.5,108.52,871500000.0
2007-05-04 20:30:00,108.52,108.585,108.52,108.53,1695599992.0
2007-05-04 20:45:00,108.53,108.56,108.495,108.51,2041199999.0
2007-05-04 21:00:00,108.5,108.53,108.47,108.52,1167600000.0
2007-05-04 21:15:00,108.53,108.56,108.41,108.445,1085599995.0
2007-05-04 21:30:00,108.47,108.52,108.41,108.485,533600001.0
2007-05-04 21:45:00,108.5,108.53,108.41,108.46,1805499994.0
2007-05-04 22:00:00,108.46,108.53,108.395,108.52,691700003.0
2007-05-04 22:15:00,108.5,108.52,108.475,108.49,342200003.0
2007-05-04 22:30:00,108.49,108.49,108.45,108.48,477300006.0
2007-05-04 22:45:00,108.48,108.5,108.45,108.49,644800001.0
2007-05-06 23:00:00,108.43,108.48,108.43,108.455,145200000.0
2007-05-06 23:15:00,108.46,108.5,108.445,108.5,306600000.0
2007-05-06 23:30:00,108.49,108.53,108.43,108.46,1219800000.0
2007-05-06 23:45:00,108.47,108.52,108.45,108.49,417600000.0
2007-05-07 00:00:00,108.47,108.54,108.465,108.48,484100000.0
2007-05-07 00:15:00,108.48,108.49,108.42,108.43,418500000.0
2007-05-07 00:30:00,108.42,108.47,108.345,108.37,860400000.0
2007-05-07 00:45:00,108.36,108.47,108.355,108.39,537400000.0
2007-05-07 01:00:00,108.38,108.45,108.37,108.39,519000000.0
2007-05-07 01:15:00,108.41,108.47,108.4,108.42,631600000.0
2007-05-07 01:30:00,108.43,108.46,108.41,108.46,481900001.0
2007-05-07 01:45:00,108.46,108.5,108.4,108.5,1390100000.0
2007-05-07 02:00:00,108.5,108.52,108.47,108.49,1121600010.0
2007-05-07 02:15:00,108.49,108.51,108.41,108.47,2552200013.0
2007-05-07 02:30:00,108.47,108.52,108.4,108.44,3603300022.0
2007-05-07 02:45:00,108.45,108.46,108.31,108.31,2459300006.0
2007-05-07 03:00:00,108.32,108.38,108.275,108.37,4373100012.0
2007-05-07 03:15:00,108.38,108.4,108.315,108.34,1651900000.0
2007-05-07 03:30:00,108.32,108.41,108.28,108.4,1575600000.0
2007-05-07 03:45:00,108.4,108.41,108.37,108.39,1395500005.0
2007-05-07 04:00:00,108.38,108.46,108.37,108.46,2230900010.0
2007-05-07 04:15:00,108.45,108.56,108.45,108.47,2050900009.0
2007-05-07 04:30:00,108.48,108.53,108.46,108.5,886900005.0
2007-05-07 04:45:00,108.5,108.52,108.43,108.45,1065200005.0
2007-05-07 05:00:00,108.45,108.49,108.41,108.42,1370600002.0
2007-05-07 05:15:00,108.41,108.44,108.395,108.42,729800000.0
2007-05-07 05:30:00,108.43,108.45,108.305,108.32,3931700011.0
2007-05-07 05:45:00,108.31,108.41,108.28,108.33,2491400006.0
2007-05-07 06:00:00,108.32,108.39,108.32,108.38,1697500000.0
2007-05-07 06:15:00,108.39,108.39,108.36,108.38,971400000.0
2007-05-07 06:30:00,108.38,108.41,108.35,108.38,2374200010.0
2007-05-07 06:45:00,108.39,108.45,108.37,108.43,3041000010.0
2007-05-07 07:00:00,108.43,108.48,108.405,108.43,3107100008.0
2007-05-07 07:15:00,108.43,108.45,108.39,108.4,986100002.0
2007-05-07 07:30:00,108.4,108.43,108.36,108.42,1653300013.0
2007-05-07 07:45:00,108.41,108.48,108.38,108.47,3084500007.0
2007-05-07 08:00:00,108.48,108.54,108.415,108.45,3555300002.0
2007-05-07 08:15:00,108.45,108.48,108.43,108.47,2551600004.0
2007-05-07 08:30:00,108.47,108.47,108.35,108.39,4328200004.0
2007-05-07 08:45:00,108.38,108.42,108.33,108.4,3870899980.0
2007-05-07 09:00:00,108.4,108.43,108.38,108.4,2939600023.0
2007-05-07 09:15:00,108.4,108.45,108.39,108.45,1631099995.0
2007-05-07 09:30:00,108.46,108.5,108.42,108.47,2269600029.0
2007-05-07 09:45:00,108.46,108.49,108.44,108.49,1557900012.0
2007-05-07 10:00:00,108.48,108.51,108.42,108.5,1950299986.0
2007-05-07 10:15:00,108.5,108.5,108.415,108.44,807799989.0
2007-05-07 10:30:00,108.43,108.51,108.43,108.51,1072899982.0
2007-05-07 10:45:00,108.5,108.53,108.49,108.5,546299991.0
2007-05-07 11:00:00,108.49,108.5,108.42,108.45,758499991.0
2007-05-07 11:15:00,108.43,108.51,108.43,108.5,1468699970.0
2007-05-07 11:30:00,108.5,108.52,108.47,108.47,985099974.0
2007-05-07 11:45:00,108.47,108.49,108.435,108.48,1153799982.0
2007-05-07 12:00:00,108.46,108.49,108.43,108.45,481000000.0
2007-05-07 12:15:00,108.46,108.47,108.39,108.46,1170100002.0
2007-05-07 12:30:00,108.46,108.48,108.43,108.46,1080899994.0
2007-05-07 12:45:00,108.46,108.47,108.41,108.45,1185399996.0
2007-05-07 13:00:00,108.44,108.55,108.42,108.54,2326199997.0
2007-05-07 13:15:00,108.54,108.64,108.5,108.6,2003800002.0
2007-05-07 13:30:00,108.6,108.64,108.555,108.57,1735100003.0
2007-05-07 13:45:00,108.57,108.67,108.555,108.66,1474699998.0
2007-05-07 14:00:00,108.66,108.72,108.605,108.63,3435899992.0
2007-05-07 14:15:00,108.63,108.86,108.61,108.83,6195499989.0
2007-05-07 14:30:00,108.82,108.9,108.79,108.82,2369900003.0
2007-05-07 14:45:00,108.82,108.85,108.775,108.83,1526999997.0
2007-05-07 15:00:00,108.82,108.83,108.79,108.81,2693799985.0
2007-05-07 15:15:00,108.82,108.88,108.75,108.86,3390700016.0
2007-05-07 15:30:00,108.85,108.87,108.79,108.86,2916499980.0
2007-05-07 15:45:00,108.86,108.92,108.79,108.91,2499700000.0
2007-05-07 16:00:00,108.91,108.91,108.79,108.87,2494300000.0
2007-05-07 16:15:00,108.87,108.9,108.75,108.82,1857299999.0
2007-05-07 16:30:00,108.82,108.83,108.735,108.75,1758399987.0
2007-05-07 16:45:00,108.75,108.77,108.68,108.71,3547499995.0
2007-05-07 17:00:00,108.72,108.76,108.675,108.71,2755699997.0
2007-05-07 17:15:00,108.71,108.75,108.65,108.72,2354200005.0
2007-05-07 17:30:00,108.72,108.78,108.72,108.75,1725499997.0
2007-05-07 17:45:00,108.75,108.83,108.74,108.81,1496299997.0
2007-05-07 18:00:00,108.82,108.89,108.8,108.87,1180700006.0
2007-05-07 18:15:00,108.87,108.87,108.81,108.82,1054855634.0
2007-05-07 18:30:00,108.82,108.83,108.78,108.83,1264800000.0
2007-05-07 18:45:00,108.83,108.88,108.81,108.81,1196700005.0
2007-05-07 19:00:00,108.82,108.88,108.79,108.86,1325100013.0
2007-05-07 19:15:00,108.86,108.88,108.81,108.87,1249200001.0
2007-05-07 19:30:00,108.86,108.94,108.86,108.94,2442200006.0
2007-05-07 19:45:00,108.93,108.94,108.91,108.93,671000000.0
2007-05-07 20:00:00,108.93,108.98,108.91,108.92,1933300004.0
2007-05-07 20:15:00,108.93,108.93,108.83,108.89,449100001.0
2007-05-07 20:30:00,108.88,108.94,108.83,108.93,698900000.0
2007-05-07 20:45:00,108.94,108.97,108.83,108.95,1835100007.0
2007-05-07 21:00:00,108.94,108.99,108.83,108.95,1515899996.0
2007-05-07 21:15:00,108.83,108.97,108.815,108.83,1071199999.0
2007-05-07 21:30:00,108.96,108.98,108.83,108.94,890899999.0
2007-05-07 21:45:00,108.94,108.97,108.83,108.96,743800001.0
2007-05-07 22:00:00,108.95,108.97,108.815,108.94,1135200002.0
2007-05-07 22:15:00,108.94,108.98,108.83,108.96,627900004.0
2007-05-07 22:30:00,108.96,109.02,108.83,108.98,1475599998.0
2007-05-07 22:45:00,108.98,109.0,108.94,108.96,1782800012.0
2007-05-07 23:00:00,108.96,109.03,108.95,108.95,946800006.0
2007-05-07 23:15:00,108.97,108.97,108.91,108.95,436200003.0
2007-05-07 23:30:00,108.94,108.98,108.92,108.96,390300002.0
2007-05-07 23:45:00,108.97,108.98,108.94,108.95,249300000.0
2007-05-08 00:00:00,108.94,108.96,108.91,108.91,614900006.0
2007-05-08 00:15:00,108.92,108.94,108.9,108.9,385600000.0
2007-05-08 00:30:00,108.9,108.95,108.9,108.94,829500003.0
2007-05-08 00:45:00,108.94,108.97,108.865,108.93,1159100014.0
2007-05-08 01:00:00,108.94,108.94,108.855,108.88,1375699997.0
2007-05-08 01:15:00,108.87,108.94,108.86,108.9,617900004.0
2007-05-08 01:30:00,108.92,108.93,108.88,108.89,280800002.0
2007-05-08 01:45:00,108.92,108.96,108.885,108.94,1438499995.0
2007-05-08 02:00:00,108.94,108.96,108.875,108.89,1715500002.0
2007-05-08 02:15:00,108.91,108.95,108.865,108.94,1609400012.0
2007-05-08 02:30:00,108.94,108.97,108.9,108.91,1222399999.0
2007-05-08 02:45:00,108.9,108.95,108.88,108.88,1660499994.0
2007-05-08 03:00:00,108.88,108.89,108.78,108.81,3202699991.0
2007-05-08 03:15:00,108.8,108.81,108.745,108.78,1749199997.0
2007-05-08 03:30:00,108.76,108.81,108.685,108.78,3921899963.0
2007-05-08 03:45:00,108.78,108.82,108.69,108.73,2578299991.0
2007-05-08 04:00:00,108.71,108.76,108.685,108.75,3468499992.0
2007-05-08 04:15:00,108.75,108.78,108.73,108.77,2829899999.0
2007-05-08 04:30:00,108.77,108.78,108.725,108.78,2067299994.0
2007-05-08 04:45:00,108.78,108.84,108.75,108.795,3556099999.0
2007-05-08 05:00:00,108.81,108.84,108.79,108.82,2941499991.0
2007-05-08 05:15:00,108.81,108.82,108.68,108.7,3360399991.0
2007-05-08 05:30:00,108.69,108.76,108.69,108.73,1651199997.0
2007-05-08 05:45:00,108.72,108.76,108.71,108.75,1712499998.0
2007-05-08 06:00:00,108.76,108.79,108.75,108.77,2105799995.0
2007-05-08 06:15:00,108.76,108.78,108.725,108.77,1673499996.0
2007-05-08 06:30:00,108.77,108.84,108.76,108.8,1532699996.0
2007-05-08 06:45:00,108.79,108.83,108.755,108.82,1476999995.0
2007-05-08 07:00:00,108.81,108.81,108.755,108.79,1895599996.0
2007-05-08 07:15:00,108.77,108.84,108.77,108.83,2179999999.0
2007-05-08 07:30:00,108.82,108.85,108.8,108.83,1680799997.0
2007-05-08 07:45:00,108.84,108.85,108.79,108.84,1686599995.0
2007-05-08 08:00:00,108.84,108.85,108.795,108.85,1202899998.0
2007-05-08 08:15:00,108.84,108.89,108.8,108.84,2068999994.0
2007-05-08 08:30:00,108.84,108.89,108.83,108.88,1412399984.0
2007-05-08 08:45:00,108.88,108.9,108.75,108.77,1692499993.0
2007-05-08 09:00:00,108.78,108.85,108.75,108.81,5063599999.0
2007-05-08 09:15:00,108.81,108.87,108.76,108.84,3450699997.0
2007-05-08 09:30:00,108.86,108.88,108.815,108.84,2936700004.0
2007-05-08 09:45:00,108.84,108.9,108.83,108.86,2645600012.0
2007-05-08 10:00:00,108.87,108.93,108.8,108.865,5356699995.0
2007-05-08 10:15:00,108.87,108.9,108.77,108.83,4461400017.0
2007-05-08 10:30:00,108.82,108.88,108.715,108.76,4413799993.0
2007-05-08 10:45:00,108.76,108.89,108.75,108.83,3354999997.0
2007-05-08 11:00:00,108.82,108.86,108.78,108.85,3810399998.0
2007-05-08 11:15:00,108.855,108.88,108.76,108.8,2741500001.0
2007-05-08 11:30:00,108.8,108.91,108.78,108.89,2644899985.0
2007-05-08 11:45:00,108.89,108.89,108.815,108.83,2254599996.0
2007-05-08 12:00:00,108.83,108.85,108.76,108.775,2014199997.0
2007-05-08 12:15:00,108.82,108.86,108.765,108.81,2433799992.0
2007-05-08 12:30:00,108.8,108.81,108.71,108.8,2006499992.0
2007-05-08 12:45:00,108.8,108.8,108.615,108.64,2504899981.0
2007-05-08 13:00:00,108.65,108.79,108.62,108.695,3154099976.0
2007-05-08 13:15:00,108.7,108.71,108.54,108.57,6025300027.0
2007-05-08 13:30:00,108.56,108.64,108.5,108.51,5166100003.0
2007-05-08 13:45:00,108.63,108.65,108.495,108.64,2494500005.0
2007-05-08 14:00:00,108.64,108.64,108.495,108.55,5801800036.0
2007-05-08 14:15:00,108.51,108.58,108.31,108.34,6106100010.0
2007-05-08 14:30:00,108.34,108.35,108.2,108.26,7032600022.0
2007-05-08 14:45:00,108.23,108.3,108.17,108.29,5171500000.0
2007-05-08 15:00:00,108.28,108.34,108.17,108.31,3362800010.0
2007-05-08 15:15:00,108.31,108.36,108.28,108.34,3794400012.0
2007-05-08 15:30:00,108.34,108.39,108.31,108.375,1554800010.0
2007-05-08 15:45:00,108.375,108.39,108.245,108.305,2314700004.0
2007-05-08 16:00:00,108.31,108.45,108.26,108.43,3962800002.0
2007-05-08 16:15:00,108.44,108.46,108.245,108.415,7644700003.0
2007-05-08 16:30:00,108.41,108.45,108.375,108.41,6349399989.0
2007-05-08 16:45:00,108.415,108.51,108.38,108.42,5175700039.0
2007-05-08 17:00:00,108.42,108.47,108.39,108.45,2804900024.0
2007-05-08 17:15:00,108.45,108.545,108.42,108.53,4133200059.0
2007-05-08 17:30:00,108.535,108.57,108.49,108.51,4570800109.0
2007-05-08 17:45:00,108.5,108.51,108.46,108.49,2776600017.0
2007-05-08 18:00:00,108.5,108.52,108.46,108.51,3296600061.0
2007-05-08 18:15:00,108.51,108.53,108.43,108.46,3192300053.0
2007-05-08 18:30:00,108.46,108.49,108.455,108.485,1752900018.0
2007-05-08 18:45:00,108.48,108.51,108.44,108.51,2419900043.0
2007-05-08 19:00:00,108.5,108.55,108.48,108.52,1624500030.0
2007-05-08 19:15:00,108.54,108.64,108.54,108.64,3023800052.0
2007-05-08 19:30:00,108.63,108.65,108.57,108.61,1617900017.0
2007-05-08 19:45:00,108.61,108.64,108.59,108.62,1025299995.0
2007-05-08 20:00:00,108.62,108.645,108.6,108.62,1607600002.0
2007-05-08 20:15:00,108.62,108.64,108.58,108.63,1849399991.0
2007-05-08 20:30:00,108.63,108.68,108.595,108.64,4307200016.0
2007-05-08 20:45:00,108.64,108.66,108.56,108.56,2035699981.0
2007-05-08 21:00:00,108.58,108.6,108.515,108.55,1885200024.0
2007-05-08 21:15:00,108.57,108.61,108.535,108.57,1545600001.0
2007-05-08 21:30:00,108.57,108.595,108.54,108.59,1149400006.0
2007-05-08 21:45:00,108.59,108.62,108.535,108.56,2085100006.0
2007-05-08 22:00:00,108.54,108.61,108.54,108.555,1677000005.0
2007-05-08 22:15:00,108.56,108.61,108.54,108.58,1329800009.0
2007-05-08 22:30:00,108.58,108.61,108.56,108.595,1649600013.0
2007-05-08 22:45:00,108.6,108.63,108.58,108.62,694099998.0
2007-05-08 23:00:00,108.61,108.62,108.54,108.61,825199999.0
2007-05-08 23:15:00,108.61,108.63,108.535,108.54,935499993.0
2007-05-08 23:30:00,108.54,108.56,108.375,108.4,1894099998.0
2007-05-08 23:45:00,108.4,108.46,108.385,108.44,1235900005.0
2007-05-09 00:00:00,108.43,108.48,108.425,108.46,1076700002.0
2007-05-09 00:15:00,108.46,108.49,108.44,108.49,580400000.0
2007-05-09 00:30:00,108.49,108.5,108.44,108.485,1304200000.0
2007-05-09 00:45:00,108.49,108.53,108.44,108.5,1595100000.0
2007-05-09 01:00:00,108.5,108.52,108.49,108.51,1694400000.0
2007-05-09 01:15:00,108.51,108.55,108.49,108.54,1312600000.0
2007-05-09 01:30:00,108.53,108.59,108.495,108.53,1912800009.0
2007-05-09 01:45:00,108.53,108.53,108.47,108.5,2848900020.0
2007-05-09 02:00:00,108.495,108.53,108.445,108.47,3553700011.0
2007-05-09 02:15:00,108.47,108.47,108.39,108.42,2143300015.0
2007-05-09 02:30:00,108.415,108.415,108.265,108.31,3509500022.0
2007-05-09 02:45:00,108.31,108.32,108.195,108.25,6373300049.0
2007-05-09 03:00:00,108.245,108.28,108.2,108.27,7065600069.0
2007-05-09 03:15:00,108.27,108.275,108.12,108.16,7533000067.0
2007-05-09 03:30:00,108.16,108.22,108.14,108.2,3332300020.0
2007-05-09 03:45:00,108.2,108.25,108.19,108.24,2340200021.0
2007-05-09 04:00:00,108.24,108.3,108.24,108.28,1355400013.0
2007-05-09 04:15:00,108.28,108.29,108.23,108.27,2717900020.0
2007-05-09 04:30:00,108.29,108.29,108.22,108.25,1221900013.0
2007-05-09 04:45:00,108.25,108.275,108.23,108.26,2575100019.0
2007-05-09 05:00:00,108.26,108.26,108.215,108.225,1283500009.0
2007-05-09 05:15:00,108.23,108.27,108.225,108.23,1536300005.0
2007-05-09 05:30:00,108.24,108.28,108.22,108.27,984700010.0
2007-05-09 05:45:00,108.28,108.285,108.25,108.25,1017000004.0
2007-05-09 06:00:00,108.255,108.28,108.24,108.28,518100000.0
2007-05-09 06:15:00,108.28,108.3,108.24,108.24,446800002.0
2007-05-09 06:30:00,108.24,108.26,108.225,108.25,832500001.0
2007-05-09 06:45:00,108.25,108.26,108.21,108.25,749800002.0
2007-05-09 07:00:00,108.25,108.26,108.23,108.25,1327500009.0
2007-05-09 07:15:00,108.25,108.32,108.24,108.32,1707400008.0
2007-05-09 07:30:00,108.32,108.325,108.26,108.28,3302700031.0
2007-05-09 07:45:00,108.28,108.28,108.2,108.22,4154800003.0
2007-05-09 08:00:00,108.23,108.3,108.19,108.295,4423300001.0
2007-05-09 08:15:00,108.295,108.35,108.21,108.33,5259900034.0
2007-05-09 08:30:00,108.325,108.36,108.27,108.28,3958900005.0
2007-05-09 08:45:00,108.28,108.34,108.28,108.29,4030099998.0
2007-05-09 09:00:00,108.29,108.3,108.24,108.29,2491099992.0
2007-05-09 09:15:00,108.29,108.31,108.245,108.26,3883399974.0
2007-05-09 09:30:00,108.26,108.31,108.2,108.22,3727099988.0
2007-05-09 09:45:00,108.215,108.37,108.14,108.33,6368000012.0
2007-05-09 10:00:00,108.31,108.43,108.295,108.41,4404599995.0
2007-05-09 10:15:00,108.41,108.44,108.275,108.3,5624900006.0
2007-05-09 10:30:00,108.32,108.34,108.15,108.2,2964000011.0
2007-05-09 10:45:00,108.2,108.27,108.065,108.07,5248200016.0
2007-05-09 11:00:00,108.07,108.16,108.06,108.13,4058099992.0
2007-05-09 11:15:00,108.13,108.16,108.1,108.14,3338000018.0
2007-05-09 11:30:00,108.15,108.25,108.135,108.23,4405300008.0
2007-05-09 11:45:00,108.23,108.27,108.17,108.25,3363799964.0
2007-05-09 12:00:00,108.26,108.29,108.05,108.195,2300799983.0
2007-05-09 12:15:00,108.2,108.23,108.16,108.2,2877400038.0
2007-05-09 12:30:00,108.2,108.27,108.18,108.26,3731300000.0
2007-05-09 12:45:00,108.26,108.35,108.17,108.31,3884999992.0
2007-05-09 13:00:00,108.3,108.35,108.16,108.31,3538499983.0
2007-05-09 13:15:00,108.3,108.3,108.12,108.26,3378800016.0
2007-05-09 13:30:00,108.26,108.28,108.21,108.22,2780499998.0
2007-05-09 13:45:00,108.23,108.26,108.2,108.23,1971699986.0
2007-05-09 14:00:00,108.24,108.35,108.16,108.33,4454600004.0
2007-05-09 14:15:00,108.33,108.39,108.16,108.255,5194900018.0
2007-05-09 14:30:00,108.255,108.28,108.17,108.19,6293199981.0
2007-05-09 14:45:00,108.19,108.28,108.1,108.28,5918799992.0
2007-05-09 15:00:00,108.28,108.38,108.2,108.26,8195199986.0
2007-05-09 15:15:00,108.27,108.4,108.255,108.34,8589600004.0
2007-05-09 15:30:00,108.335,108.44,108.315,108.415,6218400001.0
2007-05-09 15:45:00,108.43,108.43,108.2,108.3,3718699989.0
2007-05-09 16:00:00,108.3,108.36,108.28,108.32,3562600012.0
2007-05-09 16:15:00,108.31,108.37,108.205,108.34,4287200013.0
2007-05-09 16:30:00,108.33,108.43,108.28,108.335,5975700023.0
2007-05-09 16:45:00,108.35,108.37,108.23,108.245,4763100025.0
2007-05-09 17:00:00,108.24,108.29,108.19,108.23,4223600007.0
2007-05-09 17:15:00,108.24,108.25,108.175,108.2,3404000006.0
2007-05-09 17:30:00,108.195,108.27,108.195,108.21,3200399993.0
2007-05-09 17:45:00,108.21,108.27,108.19,108.27,2463200007.0
2007-05-09 18:00:00,108.26,108.29,108.195,108.28,1717200011.0
2007-05-09 18:15:00,108.265,108.3,108.23,108.28,373000001.0
2007-05-09 18:30:00,108.28,108.35,108.28,108.32,1940699999.0
2007-05-09 18:45:00,108.32,108.35,108.31,108.34,1453499998.0
2007-05-09 19:00:00,108.34,108.39,108.33,108.38,1131400000.0
2007-05-09 19:15:00,108.38,108.41,108.365,108.41,2438999994.0
2007-05-09 19:30:00,108.41,108.41,108.345,108.4,2164500002.0
2007-05-09 19:45:00,108.4,108.46,108.39,108.4,2402900000.0
2007-05-09 20:00:00,108.4,108.47,108.37,108.41,2505499996.0
2007-05-09 20:15:00,108.41,108.52,108.37,108.48,6845500002.0
2007-05-09 20:30:00,108.48,108.59,108.39,108.52,5441200043.0
2007-05-09 20:45:00,108.52,108.59,108.39,108.57,4996900030.0
2007-05-09 21:00:00,108.58,108.58,108.455,108.53,3165800023.0
2007-05-09 21:15:00,108.52,108.56,108.5,108.56,1977200004.0
2007-05-09 21:30:00,108.56,108.57,108.5,108.56,1739800017.0
2007-05-09 21:45:00,108.57,108.64,108.56,108.61,2525599974.0
2007-05-09 22:00:00,108.61,108.63,108.58,108.61,977600003.0
2007-05-09 22:15:00,108.6,108.6,108.52,108.54,922800001.0
2007-05-09 22:30:00,108.54,108.59,108.5,108.58,840000001.0
2007-05-09 22:45:00,108.585,108.67,108.56,108.67,877000001.0
2007-05-09 23:00:00,108.67,108.7,108.56,108.65,829900000.0
2007-05-09 23:15:00,108.65,108.66,108.525,108.585,830300000.0
2007-05-09 23:30:00,108.57,108.57,108.485,108.5,1367199990.0
2007-05-09 23:45:00,108.51,108.58,108.5,108.505,364600003.0
2007-05-10 00:00:00,108.52,108.53,108.455,108.53,471500002.0
2007-05-10 00:15:00,108.5,108.57,108.49,108.55,769299999.0
2007-05-10 00:30:00,108.56,108.56,108.52,108.53,469099999.0
2007-05-10 00:45:00,108.54,108.605,108.52,108.59,3289900017.0
2007-05-10 01:00:00,108.59,108.62,108.54,108.61,2346000024.0
2007-05-10 01:15:00,108.61,108.685,108.585,108.66,3537700083.0
2007-05-10 01:30:00,108.67,108.73,108.625,108.7,2598099996.0
2007-05-10 01:45:00,108.71,108.715,108.635,108.66,2680300004.0
2007-05-10 02:00:00,108.66,108.69,108.62,108.66,1941100005.0
2007-05-10 02:15:00,108.66,108.67,108.585,108.61,1576200000.0
2007-05-10 02:30:00,108.61,108.65,108.555,108.605,2513100006.0
2007-05-10 02:45:00,108.59,108.63,108.48,108.5,5124999995.0
2007-05-10 03:00:00,108.505,108.55,108.46,108.495,5445400045.0
2007-05-10 03:15:00,108.5,108.53,108.47,108.48,2257600029.0
2007-05-10 03:30:00,108.5,108.55,108.42,108.44,5058100021.0
2007-05-10 03:45:00,108.48,108.51,108.43,108.47,2262200030.0
2007-05-10 04:00:00,108.48,108.5,108.41,108.46,1805300018.0
2007-05-10 04:15:00,108.495,108.6,108.46,108.545,2902200031.0
2007-05-10 04:30:00,108.55,108.6,108.53,108.58,2331900005.0
2007-05-10 04:45:00,108.57,108.605,108.51,108.555,2298599989.0
2007-05-10 05:00:00,108.555,108.565,108.515,108.54,1772900016.0
2007-05-10 05:15:00,108.54,108.56,108.5,108.53,1293600017.0
2007-05-10 05:30:00,108.525,108.525,108.48,108.48,860000005.0
2007-05-10 05:45:00,108.49,108.51,108.48,108.49,616200001.0
2007-05-10 06:00:00,108.49,108.52,108.47,108.49,1377900010.0
2007-05-10 06:15:00,108.5,108.56,108.49,108.53,930500000.0
2007-05-10 06:30:00,108.54,108.54,108.5,108.53,938600002.0
2007-05-10 06:45:00,108.53,108.53,108.5,108.53,517400000.0
2007-05-10 07:00:00,108.52,108.53,108.47,108.51,1442100004.0
2007-05-10 07:15:00,108.5,108.54,108.47,108.52,1410500022.0
2007-05-10 07:30:00,108.525,108.62,108.51,108.59,4208700073.0
2007-05-10 07:45:00,108.59,108.61,108.5,108.55,3761200038.0
2007-05-10 08:00:00,108.55,108.62,108.475,108.57,3093100006.0
2007-05-10 08:15:00,108.58,108.59,108.505,108.56,3927800010.0
2007-05-10 08:30:00,108.55,108.585,108.45,108.47,5127500012.0
2007-05-10 08:45:00,108.47,108.53,108.42,108.46,3227899988.0
2007-05-10 09:00:00,108.46,108.53,108.435,108.48,3451600003.0
2007-05-10 09:15:00,108.48,108.52,108.39,108.43,3799500000.0
2007-05-10 09:30:00,108.41,108.5,108.41,108.5,5097600007.0
2007-05-10 09:45:00,108.5,108.69,108.49,108.63,5435699998.0
2007-05-10 10:00:00,108.63,108.66,108.605,108.64,4389899978.0
2007-05-10 10:15:00,108.64,108.74,108.625,108.69,4675699998.0
2007-05-10 10:30:00,108.685,108.75,108.61,108.645,5167200017.0
2007-05-10 10:45:00,108.645,108.66,108.535,108.57,5286499981.0
2007-05-10 11:00:00,108.57,108.59,108.48,108.58,4018200019.0
2007-05-10 11:15:00,108.59,108.69,108.56,108.63,4940200012.0
2007-05-10 11:30:00,108.63,108.65,108.54,108.62,7423900008.0
2007-05-10 11:45:00,108.63,108.66,108.6,108.635,4299799999.0
2007-05-10 12:00:00,108.64,108.69,108.6,108.68,5662899988.0
2007-05-10 12:15:00,108.68,108.69,108.58,108.62,5334499982.0
2007-05-10 12:30:00,108.62,108.71,108.61,108.695,3517700005.0
2007-05-10 12:45:00,108.7,108.73,108.625,108.64,4239599972.0
2007-05-10 13:00:00,108.64,108.66,108.6,108.63,5223799995.0
2007-05-10 13:15:00,108.63,108.68,108.59,108.65,4037499984.0
2007-05-10 13:30:00,108.65,108.81,108.62,108.75,4392199992.0
2007-05-10 13:45:00,108.75,108.78,108.665,108.705,4636400009.0
2007-05-10 14:00:00,108.71,108.77,108.66,108.68,4935599983.0
2007-05-10 14:15:00,108.685,108.75,108.65,108.7,3279199995.0
2007-05-10 14:30:00,108.71,108.88,108.58,108.86,8335700002.0
2007-05-10 14:45:00,108.86,108.93,108.84,108.87,5672600007.0
2007-05-10 15:00:00,108.88,108.88,108.75,108.82,4489300031.0
2007-05-10 15:15:00,108.81,108.83,108.735,108.78,5056700001.0
2007-05-10 15:30:00,108.79,108.81,108.74,108.74,3806800012.0
2007-05-10 15:45:00,108.745,108.77,108.66,108.69,4417100018.0
2007-05-10 16:00:00,108.69,108.71,108.605,108.67,5264200017.0
2007-05-10 16:15:00,108.67,108.77,108.625,108.71,5270000049.0
2007-05-10 16:30:00,108.71,108.78,108.64,108.74,4184000013.0
2007-05-10 16:45:00,108.7,108.8,108.64,108.785,5365700020.0
2007-05-10 17:00:00,108.77,108.8,108.64,108.79,5411000025.0
2007-05-10 17:15:00,108.775,108.83,108.75,108.77,2744200001.0
2007-05-10 17:30:00,108.78,108.78,108.705,108.72,3171000019.0
2007-05-10 17:45:00,108.72,108.76,108.645,108.7,1953899999.0
2007-05-10 18:00:00,108.7,108.72,108.45,108.48,4109400006.0
2007-05-10 18:15:00,108.5,108.54,108.385,108.43,3069399999.0
2007-05-10 18:30:00,108.42,108.42,108.03,108.08,6789600007.0
2007-05-10 18:45:00,108.08,108.12,107.87,107.95,4155599998.0
2007-05-10 19:00:00,107.95,108.0,107.85,107.87,6432500013.0
2007-05-10 19:15:00,107.87,108.02,107.83,108.01,5210000012.0
2007-05-10 19:30:00,108.01,108.05,107.96,108.01,2980700010.0
2007-05-10 19:45:00,108.01,108.05,107.92,107.96,4054300034.0
2007-05-10 20:00:00,107.96,108.09,107.93,108.05,4446100010.0
2007-05-10 20:15:00,108.05,108.09,108.03,108.06,1989300008.0
2007-05-10 20:30:00,108.06,108.11,108.04,108.08,2470700015.0
2007-05-10 20:45:00,108.08,108.12,108.06,108.06,2031800028.0
2007-05-10 21:00:00,108.06,108.06,108.0,108.06,2301700024.0
2007-05-10 21:15:00,108.04,108.08,108.02,108.02,2360400024.0
2007-05-10 21:30:00,108.01,108.035,107.975,107.98,1991900023.0
2007-05-10 21:45:00,107.98,108.0,107.86,107.87,2976400013.0
2007-05-10 22:00:00,107.87,107.94,107.82,107.89,2535299983.0
2007-05-10 22:15:00,107.89,107.97,107.87,107.95,2181299985.0
2007-05-10 22:30:00,107.95,107.96,107.87,107.87,1300699991.0
2007-05-10 22:45:00,107.855,107.93,107.855,107.87,1295699999.0
2007-05-10 23:00:00,107.85,107.88,107.72,107.83,972800000.0
2007-05-10 23:15:00,107.83,107.87,107.81,107.835,652600000.0
2007-05-10 23:30:00,107.84,107.89,107.8,107.82,1257200000.0
2007-05-10 23:45:00,107.81,107.81,107.67,107.7,2180200006.0
2007-05-11 00:00:00,107.705,107.725,107.64,107.66,1340199998.0
2007-05-11 00:15:00,107.66,107.78,107.65,107.78,936300001.0
2007-05-11 00:30:00,107.78,107.8,107.74,107.79,387800000.0
2007-05-11 00:45:00,107.79,107.85,107.78,107.83,863999999.0
2007-05-11 01:00:00,107.83,107.87,107.73,107.755,1545099999.0
2007-05-11 01:15:00,107.755,107.79,107.72,107.755,1694699999.0
2007-05-11 01:30:00,107.76,107.815,107.715,107.75,2805200000.0
2007-05-11 01:45:00,107.75,107.9,107.715,107.83,4509400000.0
2007-05-11 02:00:00,107.83,107.88,107.77,107.785,3958299995.0
2007-05-11 02:15:00,107.785,107.8,107.72,107.74,3239199969.0
2007-05-11 02:30:00,107.75,107.86,107.745,107.825,3872199991.0
2007-05-11 02:45:00,107.82,107.91,107.82,107.89,4497599998.0
2007-05-11 03:00:00,107.89,107.89,107.8,107.82,2763999989.0
2007-05-11 03:15:00,107.83,107.87,107.76,107.8,3256799991.0
2007-05-11 03:30:00,107.8,107.83,107.74,107.81,3775899991.0
2007-05-11 03:45:00,107.82,107.89,107.81,107.89,2051099995.0
2007-05-11 04:00:00,107.89,107.97,107.88,107.91,5119100002.0
2007-05-11 04:15:00,107.93,107.99,107.91,107.99,2497500001.0
2007-05-11 04:30:00,107.98,108.0,107.92,107.96,1404799996.0
2007-05-11 04:45:00,107.96,108.07,107.94,108.05,2453400001.0
2007-05-11 05:00:00,108.06,108.07,107.96,107.97,3814299999.0
2007-05-11 05:15:00,107.97,108.07,107.97,108.01,3186200001.0
2007-05-11 05:30:00,108.01,108.02,107.96,107.97,2692500004.0
2007-05-11 05:45:00,107.97,107.99,107.9,107.93,2681399974.0
2007-05-11 06:00:00,107.93,107.99,107.9,107.98,2897099994.0
2007-05-11 06:15:00,107.97,107.99,107.87,107.91,1491199995.0
2007-05-11 06:30:00,107.92,107.97,107.9,107.94,1766299996.0
2007-05-11 06:45:00,107.94,108.03,107.925,108.0,2266699997.0
2007-05-11 07:00:00,107.98,108.04,107.97,108.02,3011999990.0
2007-05-11 07:15:00,108.02,108.11,107.94,107.96,3178799992.0
2007-05-11 07:30:00,107.98,108.0,107.915,107.94,3188400000.0
2007-05-11 07:45:00,107.95,108.03,107.93,107.99,3637999982.0
2007-05-11 08:00:00,108.0,108.03,107.96,108.0,1955000007.0
2007-05-11 08:15:00,107.99,108.04,107.96,107.98,2259199996.0
2007-05-11 08:30:00,107.97,108.01,107.91,107.95,3719099992.0
2007-05-11 08:45:00,107.95,107.98,107.91,107.98,4516699921.0
2007-05-11 09:00:00,107.98,107.98,107.755,107.76,6180799981.0
2007-05-11 09:15:00,107.77,107.85,107.73,107.75,5063199990.0
2007-05-11 09:30:00,107.76,107.77,107.665,107.74,5422700044.0
2007-05-11 09:45:00,107.74,107.76,107.68,107.76,4187700045.0
2007-05-11 10:00:00,107.76,107.84,107.76,107.79,4575600020.0
2007-05-11 10:15:00,107.79,107.8,107.7,107.74,3405800002.0
2007-05-11 10:30:00,107.74,107.8,107.72,107.75,2546700009.0
2007-05-11 10:45:00,107.75,107.765,107.69,107.69,1459300000.0
2007-05-11 11:00:00,107.69,107.73,107.55,107.66,3717999994.0
2007-05-11 11:15:00,107.66,107.68,107.4,107.44,6429400015.0
2007-05-11 11:30:00,107.44,107.52,107.3,107.475,7297900023.0
2007-05-11 11:45:00,107.49,107.54,107.43,107.5,6178400027.0
2007-05-11 12:00:00,107.51,107.65,107.485,107.64,5177699973.0
2007-05-11 12:15:00,107.64,107.79,107.63,107.72,6802699996.0
2007-05-11 12:30:00,107.73,107.73,107.56,107.71,2709600009.0
2007-05-11 12:45:00,107.72,107.72,107.545,107.57,4486400021.0
2007-05-11 13:00:00,107.56,107.56,107.12,107.38,7443200011.0
2007-05-11 13:15:00,107.38,107.4,107.2,107.33,6327200016.0
2007-05-11 13:30:00,107.33,107.45,107.2,107.43,4504000015.0
2007-05-11 13:45:00,107.43,107.44,107.35,107.41,2969300019.0
2007-05-11 14:00:00,107.41,107.42,107.305,107.36,4764700009.0
2007-05-11 14:15:00,107.355,107.39,107.245,107.29,5156000010.0
2007-05-11 14:30:00,107.19,107.47,107.11,107.38,8019599986.0
2007-05-11 14:45:00,107.35,107.36,107.235,107.305,6644400012.0
2007-05-11 15:00:00,107.32,107.4,107.28,107.32,4985699998.0
2007-05-11 15:15:00,107.32,107.33,107.21,107.22,3840900009.0
2007-05-11 15:30:00,107.22,107.45,107.185,107.41,7290900013.0
2007-05-11 15:45:00,107.41,107.54,107.39,107.5,5683000016.0
2007-05-11 16:00:00,107.49,107.53,107.44,107.5,3124200005.0
2007-05-11 16:15:00,107.49,107.63,107.48,107.58,5647800019.0
2007-05-11 16:30:00,107.57,107.74,107.55,107.68,5649300016.0
2007-05-11 16:45:00,107.68,107.92,107.655,107.8,5899200001.0
2007-05-11 17:00:00,107.8,107.95,107.78,107.92,6454299986.0
2007-05-11 17:15:00,107.92,107.97,107.87,107.94,2832400009.0
2007-05-11 17:30:00,107.93,108.05,107.91,107.97,4251900002.0
2007-05-11 17:45:00,107.97,107.98,107.9,107.92,5125400008.0
2007-05-11 18:00:00,107.92,107.98,107.89,107.92,6341000013.0
2007-05-11 18:15:00,107.93,107.95,107.855,107.94,2449500000.0
2007-05-11 18:30:00,107.94,107.97,107.9,107.96,2811200004.0
2007-05-11 18:45:00,107.96,107.96,107.85,107.87,5692599999.0
2007-05-11 19:00:00,107.87,107.88,107.79,107.825,2806100010.0
2007-05-11 19:15:00,107.82,107.9,107.8,107.9,3308900013.0
2007-05-11 19:30:00,107.9,107.92,107.85,107.86,2324000009.0
2007-05-11 19:45:00,107.86,107.89,107.86,107.88,2104300004.0
2007-05-11 20:00:00,107.88,107.9,107.855,107.88,2837100005.0
2007-05-11 20:15:00,107.88,107.96,107.86,107.96,2794900006.0
2007-05-11 20:30:00,107.97,107.98,107.905,107.93,1952500005.0
2007-05-11 20:45:00,107.95,107.99,107.85,107.98,4536600006.0
2007-05-11 21:00:00,107.98,108.0,107.94,107.98,2031900003.0
2007-05-11 21:15:00,107.98,108.05,107.96,108.02,1883500008.0
2007-05-11 21:30:00,108.005,108.03,107.945,107.98,1169999998.0
2007-05-11 21:45:00,107.96,108.01,107.945,107.98,1302399999.0
2007-05-11 22:00:00,107.98,108.18,107.97,108.14,4777499983.0
2007-05-11 22:15:00,108.13,108.17,108.08,108.16,2584099990.0
2007-05-11 22:30:00,108.16,108.25,108.145,108.2,2270099979.0
2007-05-11 22:45:00,108.2,108.25,108.17,108.195,899700000.0
2007-05-13 23:15:00,108.22,108.22,108.165,108.18,110000000.0
2007-05-13 23:30:00,108.18,108.22,108.16,108.18,354700000.0
2007-05-13 23:45:00,108.16,108.22,108.145,108.19,190600000.0
2007-05-14 00:00:00,108.19,108.21,108.065,108.12,605000000.0
2007-05-14 00:15:00,108.12,108.17,108.1,108.13,354700000.0
2007-05-14 00:30:00,108.12,108.16,108.05,108.1,447500000.0
2007-05-14 00:45:00,108.08,108.12,108.03,108.07,1131400000.0
2007-05-14 01:00:00,108.07,108.12,108.04,108.11,673099999.0
2007-05-14 01:15:00,108.11,108.15,108.04,108.13,2080200005.0
2007-05-14 01:30:00,108.1,108.16,108.08,108.11,1887000002.0
2007-05-14 01:45:00,108.11,108.13,108.01,108.095,4020499996.0
2007-05-14 02:00:00,108.095,108.11,108.0,108.005,3144499991.0
2007-05-14 02:15:00,108.0,108.045,107.99,108.04,2696799981.0
2007-05-14 02:30:00,108.04,108.1,108.02,108.095,2031000005.0
2007-05-14 02:45:00,108.095,108.14,108.075,108.12,5011000005.0
2007-05-14 03:00:00,108.135,108.155,108.09,108.125,3319000022.0
2007-05-14 03:15:00,108.13,108.14,108.09,108.11,1871300035.0
2007-05-14 03:30:00,108.11,108.14,108.08,108.135,2377700041.0
2007-05-14 03:45:00,108.13,108.155,108.12,108.14,3143300049.0
2007-05-14 04:00:00,108.14,108.155,108.08,108.115,2983200005.0
2007-05-14 04:15:00,108.11,108.185,108.09,108.16,3432300021.0
2007-05-14 04:30:00,108.16,108.25,108.15,108.195,4226200038.0
2007-05-14 04:45:00,108.195,108.27,108.18,108.26,2696700022.0
2007-05-14 05:00:00,108.26,108.42,108.26,108.35,5830500047.0
2007-05-14 05:15:00,108.35,108.4,108.335,108.36,2602300019.0
2007-05-14 05:30:00,108.35,108.36,108.3,108.32,3339000039.0
2007-05-14 05:45:00,108.32,108.32,108.245,108.29,3968000029.0
2007-05-14 06:00:00,108.29,108.29,108.18,108.2,3568500013.0
2007-05-14 06:15:00,108.2,108.23,108.17,108.19,2592600005.0
2007-05-14 06:30:00,108.2,108.21,108.19,108.21,41500000.0
2007-05-14 06:45:00,108.21,108.23,108.2,108.22,367599998.0
2007-05-14 07:00:00,108.22,108.22,108.205,108.21,568399999.0
2007-05-14 07:15:00,108.21,108.21,108.155,108.18,1789599993.0
2007-05-14 07:30:00,108.18,108.2,108.15,108.2,1956600002.0
2007-05-14 07:45:00,108.2,108.23,108.16,108.17,2726500020.0
2007-05-14 08:00:00,108.17,108.19,108.12,108.19,3601700009.0
2007-05-14 08:15:00,108.18,108.19,108.12,108.17,1134999998.0
2007-05-14 08:30:00,108.17,108.29,108.135,108.26,6535199975.0
2007-05-14 08:45:00,108.26,108.27,108.17,108.18,3462899990.0
2007-05-14 09:00:00,108.19,108.28,108.17,108.24,6577599979.0
2007-05-14 09:15:00,108.24,108.25,108.1,108.12,7926371923.0
2007-05-14 09:30:00,108.12,108.19,108.03,108.11,5208000006.0
2007-05-14 09:45:00,108.11,108.12,108.015,108.12,3852400002.0
2007-05-14 10:00:00,108.12,108.24,108.12,108.17,4072800004.0
2007-05-14 10:15:00,108.16,108.19,108.15,108.19,786900000.0
2007-05-14 10:30:00,108.19,108.2,108.14,108.16,1039400000.0
2007-05-14 10:45:00,108.17,108.19,108.08,108.13,2811900000.0
2007-05-14 11:00:00,108.12,108.24,108.1,108.23,3518800002.0
2007-05-14 11:15:00,108.23,108.34,108.22,108.33,6205600010.0
2007-05-14 11:30:00,108.33,108.43,108.32,108.36,6041199992.0
2007-05-14 11:45:00,108.355,108.415,108.35,108.37,5351300013.0
2007-05-14 12:00:00,108.38,108.62,108.36,108.59,9764000012.0
2007-05-14 12:15:00,108.575,108.615,108.51,108.56,8511900029.0
2007-05-14 12:30:00,108.56,108.63,108.5,108.53,7258499998.0
2007-05-14 12:45:00,108.54,108.65,108.5,108.57,4591000007.0
2007-05-14 13:00:00,108.55,108.64,108.545,108.63,7052600008.0
2007-05-14 13:15:00,108.64,108.64,108.51,108.59,4415699995.0
2007-05-14 13:30:00,108.58,108.63,108.53,108.63,2369199989.0
2007-05-14 13:45:00,108.63,108.64,108.55,108.59,2912400000.0
2007-05-14 14:00:00,108.59,108.65,108.54,108.62,2982200000.0
2007-05-14 14:15:00,108.62,108.66,108.51,108.65,4030600001.0
2007-05-14 14:30:00,108.61,108.65,108.51,108.6,5524099978.0
2007-05-14 14:45:00,108.61,108.75,108.55,108.75,4851499995.0
2007-05-14 15:00:00,108.74,108.84,108.715,108.79,4838800007.0
2007-05-14 15:15:00,108.79,108.8,108.71,108.75,5597200008.0
2007-05-14 15:30:00,108.735,108.78,108.715,108.73,2748700006.0
2007-05-14 15:45:00,108.72,108.77,108.67,108.74,4434399998.0
2007-05-14 16:00:00,108.73,108.75,108.6,108.685,4823399995.0
2007-05-14 16:15:00,108.685,108.71,108.625,108.65,4077800008.0
2007-05-14 16:30:00,108.64,108.64,108.52,108.59,6555500005.0
2007-05-14 16:45:00,108.6,108.72,108.525,108.7,6922600005.0
2007-05-14 17:00:00,108.7,108.73,108.525,108.73,5542800010.0
2007-05-14 17:15:00,108.74,108.745,108.65,108.715,5100400010.0
2007-05-14 17:30:00,108.715,108.75,108.54,108.695,4857000015.0
2007-05-14 17:45:00,108.7,108.82,108.69,108.74,3613000017.0
2007-05-14 18:00:00,108.74,108.81,108.68,108.78,2890400028.0
2007-05-14 18:15:00,108.78,108.78,108.68,108.75,2119800036.0
2007-05-14 18:30:00,108.755,108.83,108.7,108.79,1838100011.0
2007-05-14 18:45:00,108.79,108.83,108.7,108.82,1607200028.0
2007-05-14 19:00:00,108.82,108.83,108.7,108.8,2161200015.0
2007-05-14 19:15:00,108.8,108.8,108.7,108.75,2684400011.0
2007-05-14 19:30:00,108.77,108.81,108.7,108.795,2270700020.0
2007-05-14 19:45:00,108.8,108.81,108.7,108.76,2344100034.0
2007-05-14 20:00:00,108.75,108.77,108.65,108.695,4057900038.0
2007-05-14 20:15:00,108.69,108.71,108.62,108.69,2422600030.0
2007-05-14 20:30:00,108.7,108.75,108.64,108.65,2070700007.0
2007-05-14 20:45:00,108.65,108.65,108.63,108.64,891799998.0
2007-05-14 21:00:00,108.63,108.68,108.585,108.67,2023500009.0
2007-05-14 21:15:00,108.67,108.7,108.66,108.7,1133700003.0
2007-05-14 21:30:00,108.71,108.72,108.6,108.69,1386400007.0
2007-05-14 21:45:00,108.685,108.71,108.66,108.71,873600005.0
2007-05-14 22:00:00,108.71,108.74,108.7,108.74,882800003.0
2007-05-14 22:15:00,108.73,108.81,108.705,108.8,1403000001.0
2007-05-14 22:30:00,108.8,108.85,108.77,108.84,2061500008.0
2007-05-14 22:45:00,108.83,108.86,108.79,108.79,1986000009.0
2007-05-14 23:00:00,108.82,108.85,108.805,108.85,475600000.0
2007-05-14 23:15:00,108.84,108.85,108.83,108.85,216500000.0
2007-05-14 23:30:00,108.85,108.88,108.815,108.86,735499997.0
2007-05-14 23:45:00,108.865,108.87,108.8,108.85,888300002.0
2007-05-15 00:00:00,108.85,108.87,108.75,108.81,1282999989.0
2007-05-15 00:15:00,108.805,108.81,108.79,108.8,506000004.0
2007-05-15 00:30:00,108.8,108.83,108.79,108.81,563200001.0
2007-05-15 00:45:00,108.81,108.82,108.75,108.77,1745800000.0
2007-05-15 01:00:00,108.79,108.81,108.75,108.79,487900000.0
2007-05-15 01:15:00,108.79,108.81,108.765,108.79,490300000.0
2007-05-15 01:30:00,108.79,108.81,108.755,108.78,1189200001.0
2007-05-15 01:45:00,108.78,108.87,108.725,108.84,3943100005.0
2007-05-15 02:00:00,108.83,108.94,108.82,108.85,7170299989.0
2007-05-15 02:15:00,108.85,108.89,108.795,108.86,6453400004.0
2007-05-15 02:30:00,108.86,108.86,108.8,108.835,2159599986.0
2007-05-15 02:45:00,108.835,108.88,108.795,108.835,4618399981.0
2007-05-15 03:00:00,108.84,108.845,108.765,108.79,5153899996.0
2007-05-15 03:15:00,108.8,108.84,108.775,108.83,3786799980.0
2007-05-15 03:30:00,108.82,108.83,108.745,108.77,2748599989.0
2007-05-15 03:45:00,108.775,108.87,108.775,108.86,2850900000.0
2007-05-15 04:00:00,108.86,108.86,108.775,108.775,3077299993.0
2007-05-15 04:15:00,108.815,108.84,108.775,108.8,1363499998.0
2007-05-15 04:30:00,108.81,108.83,108.75,108.82,1428800002.0
2007-05-15 04:45:00,108.82,108.85,108.81,108.84,1833600001.0
2007-05-15 05:00:00,108.84,108.86,108.8,108.83,1660500002.0
2007-05-15 05:15:00,108.83,108.85,108.82,108.85,628000000.0
2007-05-15 05:30:00,108.845,108.9,108.83,108.85,1221400000.0
2007-05-15 05:45:00,108.88,108.93,108.85,108.9,1462000003.0
2007-05-15 06:00:00,108.9,108.905,108.86,108.87,2581100007.0
2007-05-15 06:15:00,108.87,108.9,108.84,108.85,2157499988.0
2007-05-15 06:30:00,108.86,108.9,108.84,108.89,1334000001.0
2007-05-15 06:45:00,108.89,108.91,108.87,108.91,1549899996.0
2007-05-15 07:00:00,108.905,108.91,108.875,108.88,912899999.0
2007-05-15 07:15:00,108.88,108.88,108.81,108.81,2669900007.0
2007-05-15 07:30:00,108.82,108.86,108.81,108.815,2244100008.0
2007-05-15 07:45:00,108.82,108.85,108.77,108.85,3044300004.0
2007-05-15 08:00:00,108.84,108.86,108.75,108.79,3706700007.0
2007-05-15 08:15:00,108.79,108.85,108.745,108.76,4096199993.0
2007-05-15 08:30:00,108.76,108.79,108.69,108.73,3969600006.0
2007-05-15 08:45:00,108.73,108.75,108.65,108.65,4692799984.0
2007-05-15 09:00:00,108.66,108.69,108.605,108.67,5679700006.0
2007-05-15 09:15:00,108.645,108.68,108.49,108.56,7539399954.0
2007-05-15 09:30:00,108.56,108.59,108.535,108.57,3914500019.0
2007-05-15 09:45:00,108.57,108.61,108.53,108.61,4189500004.0
2007-05-15 10:00:00,108.61,108.775,108.6,108.745,4136700032.0
2007-05-15 10:15:00,108.74,108.76,108.715,108.75,3531700070.0
2007-05-15 10:30:00,108.73,108.77,108.7,108.74,3787800033.0
2007-05-15 10:45:00,108.74,108.87,108.73,108.85,3375400032.0
2007-05-15 11:00:00,108.86,109.07,108.81,109.05,6399600045.0
2007-05-15 11:15:00,109.045,109.32,109.025,109.3,6865200084.0
2007-05-15 11:30:00,109.32,109.41,109.205,109.29,8337000014.0
2007-05-15 11:45:00,109.28,109.325,109.17,109.19,3860500001.0
2007-05-15 12:00:00,109.19,109.24,109.08,109.22,4466900009.0
2007-05-15 12:15:00,109.21,109.24,109.135,109.18,3974700036.0
2007-05-15 12:30:00,109.18,109.2,109.07,109.11,2074500014.0
2007-05-15 12:45:00,109.11,109.115,109.07,109.07,2430400012.0
2007-05-15 13:00:00,109.06,109.19,109.025,109.17,4455600052.0
2007-05-15 13:15:00,109.18,109.18,109.08,109.11,2529500006.0
2007-05-15 13:30:00,109.12,109.13,109.075,109.11,1825900009.0
2007-05-15 13:45:00,109.09,109.14,109.05,109.08,2789700030.0
2007-05-15 14:00:00,109.08,109.2,109.045,109.2,5636000044.0
2007-05-15 14:15:00,109.19,109.29,109.155,109.22,4197000022.0
2007-05-15 14:30:00,109.22,109.61,109.15,109.49,7833399977.0
2007-05-15 14:45:00,109.48,109.48,109.32,109.42,4590799992.0
2007-05-15 15:00:00,109.42,109.54,109.37,109.45,6613500040.0
2007-05-15 15:15:00,109.46,109.5,109.41,109.41,3033400014.0
2007-05-15 15:30:00,109.42,109.49,109.39,109.44,3917100035.0
2007-05-15 15:45:00,109.44,109.62,109.43,109.605,5634100047.0
2007-05-15 16:00:00,109.62,109.795,109.54,109.775,6814000013.0
2007-05-15 16:15:00,109.78,109.805,109.68,109.69,6424200037.0
2007-05-15 16:30:00,109.68,109.715,109.44,109.57,7304699996.0
2007-05-15 16:45:00,109.57,109.59,109.4,109.52,6931699966.0
2007-05-15 17:00:00,109.53,109.61,109.41,109.6,7309799999.0
2007-05-15 17:15:00,109.6,109.6,109.455,109.52,2855400008.0
2007-05-15 17:30:00,109.51,109.63,109.48,109.54,4214700022.0
2007-05-15 17:45:00,109.54,109.55,109.45,109.51,4272699999.0
2007-05-15 18:00:00,109.51,109.57,109.47,109.54,2605700008.0
2007-05-15 18:15:00,109.54,109.56,109.52,109.53,1652199997.0
2007-05-15 18:30:00,109.535,109.56,109.5,109.53,2150899990.0
2007-05-15 18:45:00,109.52,109.57,109.49,109.5,4332199947.0
2007-05-15 19:00:00,109.47,109.585,109.435,109.56,5056899980.0
2007-05-15 19:15:00,109.56,109.57,109.48,109.5,3233400014.0
2007-05-15 19:30:00,109.5,109.56,109.49,109.56,3257099991.0
2007-05-15 19:45:00,109.555,109.57,109.49,109.51,1948800009.0
2007-05-15 20:00:00,109.52,109.54,109.5,109.515,1212699993.0
2007-05-15 20:15:00,109.52,109.52,109.415,109.45,3058599958.0
2007-05-15 20:30:00,109.45,109.48,109.4,109.41,2689999949.0
2007-05-15 20:45:00,109.4,109.51,109.37,109.49,4278399989.0
2007-05-15 21:00:00,109.51,109.53,109.45,109.46,2904600016.0
2007-05-15 21:15:00,109.46,109.475,109.42,109.46,2008700005.0
2007-05-15 21:30:00,109.47,109.48,109.42,109.45,1486499999.0
2007-05-15 21:45:00,109.46,109.47,109.4,109.44,1475599997.0
2007-05-15 22:00:00,109.44,109.47,109.385,109.45,1274600000.0
2007-05-15 22:15:00,109.45,109.46,109.41,109.41,693200000.0
2007-05-15 22:30:00,109.4,109.44,109.38,109.44,1001300001.0
2007-05-15 22:45:00,109.43,109.47,109.41,109.45,458500003.0
2007-05-15 23:00:00,109.42,109.48,109.385,109.425,870000005.0
2007-05-15 23:15:00,109.42,109.48,109.405,109.445,1880000017.0
2007-05-15 23:30:00,109.445,109.5,109.4,109.42,1223400001.0
2007-05-15 23:45:00,109.42,109.45,109.36,109.445,1282900000.0
2007-05-16 00:00:00,109.445,109.5,109.365,109.5,2118400000.0
2007-05-16 00:15:00,109.5,109.52,109.455,109.48,1580600003.0
2007-05-16 00:30:00,109.47,109.48,109.415,109.44,1317500008.0
2007-05-16 00:45:00,109.44,109.48,109.4,109.45,1622600003.0
2007-05-16 01:00:00,109.44,109.465,109.38,109.39,1436800004.0
2007-05-16 01:15:00,109.39,109.41,109.36,109.38,682100001.0
2007-05-16 01:30:00,109.39,109.405,109.355,109.37,1094600000.0
2007-05-16 01:45:00,109.36,109.39,109.34,109.38,888400000.0
2007-05-16 02:00:00,109.38,109.415,109.33,109.37,2905300002.0
2007-05-16 02:15:00,109.38,109.42,109.345,109.375,2472300003.0
2007-05-16 02:30:00,109.385,109.42,109.325,109.35,1708899997.0
2007-05-16 02:45:00,109.36,109.46,109.35,109.41,2370900000.0
2007-05-16 03:00:00,109.41,109.46,109.35,109.36,2846900005.0
2007-05-16 03:15:00,109.365,109.39,109.33,109.36,1197000000.0
2007-05-16 03:30:00,109.34,109.37,109.335,109.36,1389100013.0
2007-05-16 03:45:00,109.36,109.44,109.295,109.43,5014199983.0
2007-05-16 04:00:00,109.43,109.44,109.36,109.42,1313000005.0
2007-05-16 04:15:00,109.42,109.44,109.39,109.42,948900006.0
2007-05-16 04:30:00,109.415,109.45,109.4,109.44,724499998.0
2007-05-16 04:45:00,109.44,109.6,109.435,109.56,2576100002.0
2007-05-16 05:00:00,109.56,109.57,109.445,109.48,785799996.0
2007-05-16 05:15:00,109.48,109.48,109.43,109.45,486900000.0
2007-05-16 05:30:00,109.46,109.465,109.415,109.46,1061899992.0
2007-05-16 05:45:00,109.46,109.49,109.43,109.48,1568099963.0
2007-05-16 06:00:00,109.48,109.56,109.45,109.555,2531600010.0
2007-05-16 06:15:00,109.53,109.57,109.5,109.53,1989000000.0
2007-05-16 06:30:00,109.53,109.56,109.49,109.555,2692999992.0
2007-05-16 06:45:00,109.56,109.575,109.515,109.57,3852499961.0
2007-05-16 07:00:00,109.57,109.58,109.47,109.52,1640799987.0
2007-05-16 07:15:00,109.49,109.55,109.49,109.49,807499986.0
2007-05-16 07:30:00,109.53,109.535,109.425,109.48,2048199953.0
2007-05-16 07:45:00,109.5,109.59,109.445,109.59,2150999972.0
2007-05-16 08:00:00,109.61,109.61,109.49,109.53,3029099965.0
2007-05-16 08:15:00,109.53,109.55,109.43,109.44,4833400005.0
2007-05-16 08:30:00,109.43,109.5,109.43,109.47,3681400015.0
2007-05-16 08:45:00,109.47,109.5,109.39,109.42,1721499993.0
2007-05-16 09:00:00,109.43,109.57,109.32,109.55,3728099988.0
2007-05-16 09:15:00,109.53,109.61,109.5,109.56,3690299991.0
2007-05-16 09:30:00,109.56,109.59,109.52,109.53,4044099964.0
2007-05-16 09:45:00,109.55,109.57,109.465,109.52,3677500003.0
2007-05-16 10:00:00,109.53,109.54,109.475,109.48,3482800057.0
2007-05-16 10:15:00,109.47,109.49,109.385,109.43,2975000018.0
2007-05-16 10:30:00,109.43,109.49,109.36,109.48,4313800028.0
2007-05-16 10:45:00,109.475,109.52,109.4,109.5,3966200043.0
2007-05-16 11:00:00,109.5,109.53,109.48,109.485,2140300012.0
2007-05-16 11:15:00,109.485,109.58,109.44,109.55,6022500035.0
2007-05-16 11:30:00,109.56,109.6,109.485,109.59,4401100052.0
2007-05-16 11:45:00,109.59,109.69,109.56,109.595,5499299998.0
2007-05-16 12:00:00,109.595,109.62,109.57,109.61,3102199999.0
2007-05-16 12:15:00,109.61,109.61,109.54,109.58,2065599991.0
2007-05-16 12:30:00,109.58,109.59,109.54,109.57,1992400002.0
2007-05-16 12:45:00,109.57,109.65,109.555,109.64,3162699992.0
2007-05-16 13:00:00,109.62,109.62,109.53,109.57,3983799959.0
2007-05-16 13:15:00,109.56,109.57,109.45,109.5,3496599992.0
2007-05-16 13:30:00,109.5,109.51,109.43,109.48,3420999990.0
2007-05-16 13:45:00,109.48,109.51,109.44,109.5,4101300046.0
2007-05-16 14:00:00,109.5,109.59,109.455,109.58,7318300089.0
2007-05-16 14:15:00,109.59,109.64,109.49,109.49,4203200029.0
2007-05-16 14:30:00,109.56,109.655,109.49,109.61,7986200036.0
2007-05-16 14:45:00,109.61,109.65,109.59,109.64,6794700083.0
2007-05-16 15:00:00,109.64,109.66,109.55,109.65,6904400084.0
2007-05-16 15:15:00,109.64,109.68,109.605,109.63,4644199994.0
2007-05-16 15:30:00,109.635,109.66,109.59,109.64,4327500010.0
2007-05-16 15:45:00,109.64,109.68,109.575,109.66,4409900032.0
2007-05-16 16:00:00,109.655,109.76,109.61,109.73,7207600059.0
2007-05-16 16:15:00,109.73,109.73,109.61,109.65,6485800064.0
2007-05-16 16:30:00,109.645,109.68,109.61,109.63,4352100041.0
2007-05-16 16:45:00,109.63,109.67,109.4,109.4,6323800047.0
2007-05-16 17:00:00,109.4,109.49,109.3,109.38,7567200067.0
2007-05-16 17:15:00,109.38,109.59,109.32,109.5,6591499993.0
2007-05-16 17:30:00,109.505,109.56,109.44,109.505,4334900021.0
2007-05-16 17:45:00,109.505,109.54,109.435,109.48,4792600017.0
2007-05-16 18:00:00,109.48,109.52,109.365,109.4,4776099995.0
2007-05-16 18:15:00,109.4,109.4,109.09,109.19,6829999999.0
2007-05-16 18:30:00,109.19,109.26,109.17,109.19,4400099999.0
2007-05-16 18:45:00,109.215,109.23,109.11,109.16,5328999986.0
2007-05-16 19:00:00,109.155,109.22,109.155,109.2,2943999996.0
2007-05-16 19:15:00,109.195,109.24,109.195,109.24,2267799989.0
2007-05-16 19:30:00,109.24,109.27,109.22,109.26,2115100017.0
2007-05-16 19:45:00,109.26,109.31,109.26,109.275,2733700022.0
2007-05-16 20:00:00,109.28,109.35,109.28,109.32,4089299997.0
2007-05-16 20:15:00,109.32,109.33,109.26,109.265,2227099987.0
2007-05-16 20:30:00,109.28,109.36,109.27,109.34,2319800001.0
2007-05-16 20:45:00,109.34,109.38,109.33,109.37,1619400007.0
2007-05-16 21:00:00,109.37,109.45,109.37,109.43,2269800009.0
2007-05-16 21:15:00,109.43,109.44,109.39,109.425,1773199988.0
2007-05-16 21:30:00,109.43,109.44,109.395,109.42,1913799997.0
2007-05-16 21:45:00,109.43,109.44,109.39,109.42,1744100012.0
2007-05-16 22:00:00,109.42,109.44,109.395,109.405,1267699999.0
2007-05-16 22:15:00,109.42,109.43,109.365,109.42,1979799996.0
2007-05-16 22:30:00,109.43,109.43,109.37,109.39,1436799998.0
2007-05-16 22:45:00,109.4,109.42,109.355,109.36,1257799994.0
2007-05-16 23:00:00,109.38,109.38,109.275,109.36,735000000.0
2007-05-16 23:15:00,109.33,109.475,109.285,109.455,1066399992.0
2007-05-16 23:30:00,109.44,109.49,109.365,109.41,1354599992.0
2007-05-16 23:45:00,109.395,109.425,109.305,109.37,1075399994.0
2007-05-17 00:00:00,109.4,109.43,109.37,109.38,1334099983.0
2007-05-17 00:15:00,109.38,109.45,109.36,109.45,1241900005.0
2007-05-17 00:30:00,109.45,109.45,109.375,109.395,672499994.0
2007-05-17 00:45:00,109.39,109.43,109.34,109.41,983399995.0
2007-05-17 01:00:00,109.41,109.45,109.37,109.44,1926800019.0
2007-05-17 01:15:00,109.445,109.47,109.4,109.415,2350000007.0
2007-05-17 01:30:00,109.4,109.45,109.395,109.43,3536799998.0
2007-05-17 01:45:00,109.43,109.57,109.38,109.52,3591799991.0
2007-05-17 02:00:00,109.52,109.53,109.45,109.46,2688399992.0
2007-05-17 02:15:00,109.47,109.53,109.44,109.5,2229199998.0
2007-05-17 02:30:00,109.5,109.53,109.46,109.48,3858999998.0
2007-05-17 02:45:00,109.49,109.51,109.47,109.485,2979300000.0
2007-05-17 03:00:00,109.49,109.54,109.49,109.515,2220300000.0
2007-05-17 03:15:00,109.515,109.525,109.45,109.45,833300002.0
2007-05-17 03:30:00,109.45,109.505,109.44,109.455,2678100006.0
2007-05-17 03:45:00,109.455,109.48,109.415,109.47,1240400001.0
2007-05-17 04:00:00,109.47,109.5,109.45,109.5,2081800005.0
2007-05-17 04:15:00,109.5,109.51,109.42,109.44,2423900010.0
2007-05-17 04:30:00,109.44,109.485,109.43,109.48,2108100011.0
2007-05-17 04:45:00,109.48,109.48,109.41,109.43,2051200009.0
2007-05-17 05:00:00,109.42,109.43,109.39,109.42,1994900000.0
2007-05-17 05:15:00,109.42,109.47,109.42,109.46,480800000.0
2007-05-17 05:30:00,109.45,109.505,109.43,109.48,1204200000.0
2007-05-17 05:45:00,109.49,109.51,109.465,109.5,1545999999.0
2007-05-17 06:00:00,109.5,109.5,109.46,109.47,1299800003.0
2007-05-17 06:15:00,109.46,109.49,109.44,109.49,1030400000.0
2007-05-17 06:30:00,109.485,109.51,109.47,109.49,697900001.0
2007-05-17 06:45:00,109.49,109.49,109.445,109.45,1327800002.0
2007-05-17 07:00:00,109.45,109.465,109.43,109.46,2109099999.0
2007-05-17 07:15:00,109.46,109.46,109.42,109.425,873500004.0
2007-05-17 07:30:00,109.42,109.445,109.4,109.425,2571000008.0
2007-05-17 07:45:00,109.425,109.45,109.39,109.42,2385199996.0
2007-05-17 08:00:00,109.43,109.51,109.405,109.48,5640799987.0
2007-05-17 08:15:00,109.475,109.5,109.325,109.34,3427699990.0
2007-05-17 08:30:00,109.36,109.47,109.33,109.45,2860399994.0
2007-05-17 08:45:00,109.43,109.49,109.43,109.48,4605399968.0
2007-05-17 09:00:00,109.48,109.49,109.38,109.42,3062600019.0
2007-05-17 09:15:00,109.43,109.52,109.42,109.5,3955799997.0
2007-05-17 09:30:00,109.51,109.59,109.49,109.57,4205300001.0
2007-05-17 09:45:00,109.57,109.61,109.55,109.6,2304600015.0
2007-05-17 10:00:00,109.585,109.61,109.47,109.535,2684400006.0
2007-05-17 10:15:00,109.535,109.565,109.51,109.54,2681099992.0
2007-05-17 10:30:00,109.54,109.59,109.485,109.52,2689699984.0
2007-05-17 10:45:00,109.52,109.68,109.51,109.68,4034599993.0
2007-05-17 11:00:00,109.68,109.72,109.575,109.635,4412699986.0
2007-05-17 11:15:00,109.64,109.66,109.595,109.635,2153999996.0
2007-05-17 11:30:00,109.635,109.69,109.61,109.63,2857799974.0
2007-05-17 11:45:00,109.63,109.735,109.61,109.71,2847299977.0
2007-05-17 12:00:00,109.73,109.75,109.615,109.66,2776400007.0
2007-05-17 12:15:00,109.655,109.68,109.585,109.665,3316099997.0
2007-05-17 12:30:00,109.66,109.8,109.65,109.78,4328100002.0
2007-05-17 12:45:00,109.775,109.785,109.69,109.73,4837799994.0
2007-05-17 13:00:00,109.97,110.16,109.84,109.84,9721200003.0
2007-05-17 13:15:00,109.97,110.22,109.86,110.18,5804400020.0
2007-05-17 13:30:00,110.19,110.19,110.0,110.13,3583600006.0
2007-05-17 13:45:00,110.13,110.14,109.93,110.11,4619399961.0
2007-05-17 14:00:00,110.12,110.18,109.98,110.17,3271700021.0
2007-05-17 14:15:00,110.17,110.18,110.03,110.1,6569600028.0
2007-05-17 14:30:00,110.13,110.17,110.005,110.125,7188500017.0
2007-05-17 14:45:00,110.12,110.15,110.08,110.12,6575599991.0
2007-05-17 15:00:00,110.12,110.19,110.08,110.12,6251599991.0
2007-05-17 15:15:00,110.115,110.17,110.06,110.11,4941099993.0
2007-05-17 15:30:00,110.12,110.17,110.11,110.14,6409899968.0
2007-05-17 15:45:00,110.135,110.22,110.12,110.16,6682999975.0
2007-05-17 16:00:00,110.16,110.16,110.055,110.145,5905099967.0
2007-05-17 16:15:00,110.15,110.28,110.13,110.23,3902799992.0
2007-05-17 16:30:00,110.225,110.41,110.22,110.38,5721900003.0
2007-05-17 16:45:00,110.38,110.44,110.36,110.44,3874600011.0
2007-05-17 17:00:00,110.43,110.5,110.41,110.45,1283700000.0
2007-05-17 17:15:00,110.45,110.5,110.405,110.5,1575800014.0
2007-05-17 17:30:00,110.48,110.51,110.4,110.43,2313200007.0
2007-05-17 17:45:00,110.43,110.49,110.39,110.49,2678900001.0
2007-05-17 18:00:00,110.49,110.52,110.43,110.46,4113299987.0
2007-05-17 18:15:00,110.47,110.47,110.34,110.37,3588000005.0
2007-05-17 18:30:00,110.37,110.44,110.36,110.39,3299399994.0
2007-05-17 18:45:00,110.39,110.46,110.38,110.45,1899900002.0
2007-05-17 19:00:00,110.45,110.47,110.38,110.39,2456600005.0
2007-05-17 19:15:00,110.39,110.43,110.36,110.41,1475200007.0
2007-05-17 19:30:00,110.41,110.44,110.38,110.4,880300002.0
2007-05-17 19:45:00,110.4,110.46,110.38,110.415,1785300001.0
2007-05-17 20:00:00,110.42,110.445,110.39,110.4,2895700009.0
2007-05-17 20:15:00,110.4,110.42,110.36,110.41,2015799993.0
2007-05-17 20:30:00,110.4,110.44,110.395,110.41,511900001.0
2007-05-17 20:45:00,110.43,110.44,110.29,110.345,2368500000.0
2007-05-17 21:00:00,110.34,110.39,110.28,110.39,1118900000.0
2007-05-17 21:15:00,110.39,110.44,110.34,110.4,1846500011.0
2007-05-17 21:30:00,110.4,110.44,110.345,110.42,1607800009.0
2007-05-17 21:45:00,110.42,110.42,110.38,110.42,1053100004.0
2007-05-17 22:00:00,110.42,110.48,110.41,110.46,660799998.0
2007-05-17 22:15:00,110.46,110.5,110.42,110.42,682100004.0
2007-05-17 22:30:00,110.44,110.44,110.37,110.4,1065600007.0
2007-05-17 22:45:00,110.4,110.41,110.23,110.26,2054600018.0
2007-05-17 23:00:00,110.26,110.315,110.2,110.25,427000000.0
2007-05-17 23:15:00,110.23,110.275,110.205,110.23,633199999.0
2007-05-17 23:30:00,110.225,110.25,110.2,110.21,610500005.0
2007-05-17 23:45:00,110.22,110.25,110.21,110.25,318900001.0
2007-05-18 00:00:00,110.245,110.26,110.21,110.26,778800002.0
2007-05-18 00:15:00,110.25,110.275,110.23,110.25,1503600013.0
2007-05-18 00:30:00,110.26,110.3,110.23,110.28,1151700012.0
2007-05-18 00:45:00,110.29,110.33,110.27,110.3,1295200000.0
2007-05-18 01:00:00,110.3,110.32,110.26,110.27,1671600009.0
2007-05-18 01:15:00,110.27,110.29,110.23,110.25,1297200005.0
2007-05-18 01:30:00,110.25,110.25,110.23,110.25,237100000.0
2007-05-18 01:45:00,110.25,110.28,110.21,110.25,1242800003.0
2007-05-18 02:00:00,110.25,110.275,110.21,110.24,2518500000.0
2007-05-18 02:15:00,110.24,110.29,110.215,110.265,1220200000.0
2007-05-18 02:30:00,110.27,110.34,110.26,110.32,2353900003.0
2007-05-18 02:45:00,110.32,110.39,110.31,110.37,1977900000.0
2007-05-18 03:00:00,110.37,110.39,110.33,110.39,1466399995.0
2007-05-18 03:15:00,110.375,110.39,110.35,110.375,1116099999.0
2007-05-18 03:30:00,110.38,110.39,110.36,110.37,692999998.0
2007-05-18 03:45:00,110.37,110.41,110.34,110.34,1159800000.0
2007-05-18 04:00:00,110.36,110.39,110.35,110.38,1289499994.0
2007-05-18 04:15:00,110.38,110.39,110.29,110.31,1362300000.0
2007-05-18 04:30:00,110.305,110.315,110.26,110.31,1676499998.0
2007-05-18 04:45:00,110.31,110.375,110.28,110.34,2317699999.0
2007-05-18 05:00:00,110.35,110.36,110.33,110.35,1336000000.0
2007-05-18 05:15:00,110.345,110.36,110.32,110.35,717199999.0
2007-05-18 05:30:00,110.35,110.36,110.33,110.35,585800000.0
2007-05-18 05:45:00,110.35,110.355,110.26,110.28,1276800000.0
2007-05-18 06:00:00,110.28,110.33,110.26,110.29,1617600000.0
2007-05-18 06:15:00,110.295,110.31,110.26,110.3,883400000.0
2007-05-18 06:30:00,110.3,110.31,110.25,110.28,1358100000.0
2007-05-18 06:45:00,110.275,110.29,110.23,110.23,1391899993.0
2007-05-18 07:00:00,110.25,110.34,110.23,110.31,1259699998.0
2007-05-18 07:15:00,110.315,110.36,110.27,110.3,995800000.0
2007-05-18 07:30:00,110.3,110.32,110.265,110.305,2283799989.0
2007-05-18 07:45:00,110.31,110.39,110.3,110.38,1454499997.0
2007-05-18 08:00:00,110.39,110.4,110.31,110.4,2438800000.0
2007-05-18 08:15:00,110.4,110.44,110.37,110.37,2048899993.0
2007-05-18 08:30:00,110.38,110.42,110.33,110.4,1391899998.0
2007-05-18 08:45:00,110.4,110.62,110.36,110.59,4182199999.0
2007-05-18 09:00:00,110.6,110.6,110.485,110.505,3845800007.0
2007-05-18 09:15:00,110.51,110.63,110.5,110.57,3881600045.0
2007-05-18 09:30:00,110.55,110.63,110.485,110.59,4492000018.0
2007-05-18 09:45:00,110.59,110.72,110.56,110.72,4885600005.0
2007-05-18 10:00:00,110.72,110.87,110.685,110.84,6191300026.0
2007-05-18 10:15:00,110.84,110.86,110.73,110.755,4865400013.0
2007-05-18 10:30:00,110.78,110.81,110.735,110.76,4135900008.0
2007-05-18 10:45:00,110.76,111.01,110.73,110.96,5759400003.0
2007-05-18 11:00:00,110.95,110.96,110.73,110.76,6007800028.0
2007-05-18 11:15:00,110.75,110.85,110.735,110.78,4062600004.0
2007-05-18 11:30:00,110.78,110.81,110.69,110.8,4205300018.0
2007-05-18 11:45:00,110.8,110.905,110.74,110.75,4214100034.0
2007-05-18 12:00:00,110.84,110.85,110.63,110.73,5216900015.0
2007-05-18 12:15:00,110.73,110.79,110.39,110.59,5558400013.0
2007-05-18 12:30:00,110.6,110.7,110.4,110.48,9428000005.0
2007-05-18 12:45:00,110.49,110.49,110.08,110.1,5921899982.0
2007-05-18 13:00:00,110.1,110.42,110.045,110.38,7904599998.0
2007-05-18 13:15:00,110.39,110.4,110.22,110.32,3617999997.0
2007-05-18 13:30:00,110.31,110.42,110.29,110.385,7308900008.0
2007-05-18 13:45:00,110.37,110.45,110.265,110.28,4561500008.0
2007-05-18 14:00:00,110.29,110.36,110.24,110.34,4448900020.0
2007-05-18 14:15:00,110.34,110.36,110.255,110.34,5463800010.0
2007-05-18 14:30:00,110.345,110.76,110.34,110.57,9164199998.0
2007-05-18 14:45:00,110.565,110.75,110.38,110.68,5214900029.0
2007-05-18 15:00:00,110.67,110.76,110.63,110.65,3837699996.0
2007-05-18 15:15:00,110.66,110.73,110.61,110.71,3859500007.0
2007-05-18 15:30:00,110.71,110.84,110.7,110.79,4961500006.0
2007-05-18 15:45:00,110.79,110.88,110.655,110.655,6671300004.0
2007-05-18 16:00:00,110.66,110.89,110.66,110.86,6414100003.0
2007-05-18 16:15:00,110.86,111.1,110.82,111.08,8933999988.0
2007-05-18 16:30:00,111.1,111.22,111.08,111.17,8795600029.0
2007-05-18 16:45:00,111.175,111.3,111.14,111.18,9528800011.0
2007-05-18 17:00:00,111.18,111.2,111.0,111.1,5184300016.0
2007-05-18 17:15:00,111.1,111.23,111.045,111.21,4439899985.0
2007-05-18 17:30:00,111.195,111.32,111.185,111.24,4581899980.0
2007-05-18 17:45:00,111.25,111.26,111.17,111.245,5171000001.0
2007-05-18 18:00:00,111.26,111.28,111.215,111.25,3896299994.0
2007-05-18 18:15:00,111.24,111.28,111.2,111.245,2985599996.0
2007-05-18 18:30:00,111.245,111.32,111.23,111.27,2346400007.0
2007-05-18 18:45:00,111.27,111.28,111.165,111.19,3943100028.0
2007-05-18 19:00:00,111.19,111.24,111.15,111.23,2769500028.0
2007-05-18 19:15:00,111.23,111.24,111.145,111.19,2718600026.0
2007-05-18 19:30:00,111.2,111.2,111.13,111.15,2236800018.0
2007-05-18 19:45:00,111.16,111.26,111.15,111.215,2542400026.0
2007-05-18 20:00:00,111.21,111.29,111.19,111.26,1623900020.0
2007-05-18 20:15:00,111.26,111.27,111.215,111.25,1864900022.0
2007-05-18 20:30:00,111.25,111.27,111.155,111.19,3205600019.0
2007-05-18 20:45:00,111.2,111.2,111.12,111.14,2895000011.0
2007-05-18 21:00:00,111.135,111.21,111.135,111.17,1767300013.0
2007-05-18 21:15:00,111.15,111.19,111.13,111.13,1149500005.0
2007-05-18 21:30:00,111.13,111.14,111.065,111.07,1231200000.0
2007-05-18 21:45:00,111.09,111.13,111.06,111.12,600199999.0
2007-05-18 22:00:00,111.105,111.13,111.04,111.1,1069400002.0
2007-05-18 22:15:00,111.1,111.12,111.02,111.03,1740200003.0
2007-05-18 22:30:00,111.04,111.21,111.005,111.18,1865300003.0
2007-05-18 22:45:00,111.165,111.24,111.165,111.24,1725600000.0
2007-05-20 23:00:00,111.13,111.14,111.05,111.06,107700000.0
2007-05-20 23:15:00,111.09,111.15,111.09,111.15,6900000.0
2007-05-20 23:30:00,111.15,111.18,111.13,111.145,247300000.0
2007-05-20 23:45:00,111.15,111.21,111.15,111.21,191800000.0
2007-05-21 00:00:00,111.21,111.22,111.15,111.2,220600000.0
2007-05-21 00:15:00,111.19,111.2,111.17,111.17,78200000.0
2007-05-21 00:30:00,111.17,111.23,111.16,111.21,512800000.0
2007-05-21 00:45:00,111.22,111.22,111.16,111.19,488800000.0
2007-05-21 01:00:00,111.21,111.27,111.17,111.25,942900000.0
2007-05-21 01:15:00,111.25,111.27,111.16,111.18,2047100001.0
2007-05-21 01:30:00,111.18,111.21,111.12,111.19,1786700003.0
2007-05-21 01:45:00,111.19,111.2,111.135,111.16,803200002.0
2007-05-21 02:00:00,111.15,111.28,111.12,111.24,4089800015.0
2007-05-21 02:15:00,111.24,111.31,111.21,111.3,2642300003.0
2007-05-21 02:30:00,111.31,111.31,111.27,111.31,2397600013.0
2007-05-21 02:45:00,111.31,111.31,111.21,111.25,3759600003.0
2007-05-21 03:00:00,111.26,111.32,111.24,111.26,1845799995.0
2007-05-21 03:15:00,111.27,111.28,111.13,111.145,3264599995.0
2007-05-21 03:30:00,111.17,111.27,111.135,111.23,3255000002.0
2007-05-21 03:45:00,111.2,111.28,111.175,111.19,1672799997.0
2007-05-21 04:00:00,111.24,111.31,111.235,111.3,3468300037.0
2007-05-21 04:15:00,111.3,111.36,111.29,111.345,2325600020.0
2007-05-21 04:30:00,111.345,111.37,111.34,111.34,1029900000.0
2007-05-21 04:45:00,111.34,111.37,111.29,111.305,736100000.0
2007-05-21 05:00:00,111.305,111.345,111.3,111.3,525300000.0
2007-05-21 05:15:00,111.3,111.31,111.26,111.28,738300001.0
2007-05-21 05:30:00,111.28,111.35,111.265,111.35,1661300005.0
2007-05-21 05:45:00,111.35,111.36,111.295,111.36,810800002.0
2007-05-21 06:00:00,111.35,111.37,111.31,111.37,949500005.0
2007-05-21 06:15:00,111.36,111.37,111.32,111.33,2932100034.0
2007-05-21 06:30:00,111.32,111.33,111.245,111.27,2154399998.0
2007-05-21 06:45:00,111.305,111.34,111.245,111.315,2551300038.0
2007-05-21 07:00:00,111.31,111.32,111.245,111.3,1549200031.0
2007-05-21 07:15:00,111.3,111.35,111.265,111.32,2864000029.0
2007-05-21 07:30:00,111.31,111.35,111.29,111.34,2416500036.0
2007-05-21 07:45:00,111.35,111.38,111.31,111.37,2542300015.0
2007-05-21 08:00:00,111.38,111.4,111.35,111.38,2676600017.0
2007-05-21 08:15:00,111.38,111.39,111.33,111.34,1973699991.0
2007-05-21 08:30:00,111.35,111.43,111.295,111.41,2119400005.0
2007-05-21 08:45:00,111.41,111.58,111.39,111.5,4073500014.0
2007-05-21 09:00:00,111.5,111.58,111.48,111.58,3414800010.0
2007-05-21 09:15:00,111.58,111.77,111.57,111.7,7794900001.0
2007-05-21 09:30:00,111.71,111.71,111.66,111.68,6101400007.0
2007-05-21 09:45:00,111.69,111.77,111.65,111.72,4812900001.0
2007-05-21 10:00:00,111.72,111.79,111.695,111.76,4142800012.0
2007-05-21 10:15:00,111.76,111.86,111.71,111.71,7176700010.0
2007-05-21 10:30:00,111.71,111.94,111.71,111.93,4703099998.0
2007-05-21 10:45:00,111.93,111.93,111.81,111.85,1977300018.0
2007-05-21 11:00:00,111.86,111.92,111.84,111.88,2367600005.0
2007-05-21 11:15:00,111.87,111.92,111.86,111.89,1675700003.0
2007-05-21 11:30:00,111.9,111.92,111.84,111.88,2571300026.0
2007-05-21 11:45:00,111.88,111.96,111.88,111.91,3706600003.0
2007-05-21 12:00:00,111.92,112.07,111.89,111.96,5068399999.0
2007-05-21 12:15:00,111.95,112.0,111.885,111.94,5425800023.0
2007-05-21 12:30:00,111.94,112.06,111.905,112.01,2777700000.0
2007-05-21 12:45:00,112.01,112.03,111.83,111.89,3176500000.0
2007-05-21 13:00:00,111.89,111.99,111.865,111.96,2477000000.0
2007-05-21 13:15:00,111.955,111.97,111.905,111.93,1573900000.0
2007-05-21 13:30:00,111.92,111.94,111.81,111.82,1893300000.0
2007-05-21 13:45:00,111.81,111.82,111.71,111.755,4482999994.0
2007-05-21 14:00:00,111.755,111.81,111.705,111.78,6236700002.0
2007-05-21 14:15:00,111.78,111.84,111.68,111.77,6671500017.0
2007-05-21 14:30:00,111.78,111.79,111.7,111.79,4969600015.0
2007-05-21 14:45:00,111.8,111.82,111.75,111.76,3754999985.0
2007-05-21 15:00:00,111.76,111.81,111.71,111.79,3817499992.0
2007-05-21 15:15:00,111.795,111.88,111.775,111.845,2129900004.0
2007-05-21 15:30:00,111.85,111.97,111.84,111.96,2354000012.0
2007-05-21 15:45:00,111.96,112.01,111.9,111.98,5713100031.0
2007-05-21 16:00:00,111.98,112.02,111.93,111.935,1643100005.0
2007-05-21 16:15:00,111.95,111.97,111.87,111.97,3441200026.0
2007-05-21 16:30:00,111.97,112.09,111.95,112.08,4319000018.0
2007-05-21 16:45:00,112.075,112.1,112.01,112.09,6615000018.0
2007-05-21 17:00:00,112.09,112.18,112.07,112.16,7074800052.0
2007-05-21 17:15:00,112.17,112.19,112.1,112.14,5173700000.0
2007-05-21 17:30:00,112.14,112.14,112.04,112.095,2957700014.0
2007-05-21 17:45:00,112.09,112.125,111.93,111.99,4531999996.0
2007-05-21 18:00:00,111.97,112.09,111.97,112.08,4584000024.0
2007-05-21 18:15:00,112.08,112.13,112.05,112.1,3910300032.0
2007-05-21 18:30:00,112.1,112.16,112.09,112.15,1538000013.0
2007-05-21 18:45:00,112.14,112.23,112.14,112.17,1943100008.0
2007-05-21 19:00:00,112.15,112.18,112.02,112.07,2517500002.0
2007-05-21 19:15:00,112.05,112.12,112.02,112.1,1710600007.0
2007-05-21 19:30:00,112.1,112.1,112.005,112.02,1718500002.0
2007-05-21 19:45:00,112.03,112.04,111.98,112.02,869000001.0
2007-05-21 20:00:00,112.02,112.02,111.89,111.91,1660300006.0
2007-05-21 20:15:00,111.91,111.99,111.89,111.95,1274499999.0
2007-05-21 20:30:00,111.95,111.99,111.925,111.94,543900001.0
2007-05-21 20:45:00,111.94,112.0,111.915,111.96,1433299994.0
2007-05-21 21:00:00,111.95,111.97,111.86,111.91,1943600010.0
2007-05-21 21:15:00,111.92,111.95,111.89,111.9,893799998.0
2007-05-21 21:30:00,111.9,111.96,111.87,111.94,684200000.0
2007-05-21 21:45:00,111.95,111.99,111.91,111.95,1213400000.0
2007-05-21 22:00:00,111.95,111.95,111.88,111.9,700000000.0
2007-05-21 22:15:00,111.9,111.95,111.86,111.93,629600000.0
2007-05-21 22:30:00,111.95,111.96,111.88,111.9,375900000.0
2007-05-21 22:45:00,111.9,111.98,111.89,111.96,886700000.0
2007-05-21 23:00:00,111.96,112.03,111.93,112.03,187600000.0
2007-05-21 23:15:00,112.015,112.015,111.945,111.99,468000000.0
2007-05-21 23:30:00,111.96,112.05,111.95,111.985,620100000.0
2007-05-21 23:45:00,112.0,112.06,111.95,112.01,871600000.0
2007-05-22 00:00:00,112.01,112.02,111.88,111.93,788400000.0
2007-05-22 00:15:00,111.93,111.95,111.87,111.925,711700000.0
2007-05-22 00:30:00,111.9,111.945,111.82,111.87,1307400000.0
2007-05-22 00:45:00,111.86,111.97,111.845,111.915,885900000.0
2007-05-22 01:00:00,111.93,111.97,111.89,111.955,874999995.0
2007-05-22 01:15:00,111.96,111.985,111.905,111.93,1408099988.0
2007-05-22 01:30:00,111.92,111.99,111.89,111.97,1937999984.0
2007-05-22 01:45:00,111.97,111.98,111.92,111.945,884200005.0
2007-05-22 02:00:00,111.94,111.96,111.9,111.94,3556700000.0
2007-05-22 02:15:00,111.92,111.96,111.895,111.925,1306500003.0
2007-05-22 02:30:00,111.925,111.93,111.83,111.86,1222100008.0
2007-05-22 02:45:00,111.87,111.89,111.815,111.86,3167799993.0
2007-05-22 03:00:00,111.89,111.93,111.87,111.91,1587700002.0
2007-05-22 03:15:00,111.91,111.96,111.88,111.955,3098700029.0
2007-05-22 03:30:00,111.94,112.0,111.925,111.94,1433300009.0
2007-05-22 03:45:00,111.94,111.97,111.87,111.9,1718200000.0
2007-05-22 04:00:00,111.9,111.95,111.845,111.89,2017100018.0
2007-05-22 04:15:00,111.89,111.92,111.865,111.89,1172200001.0
2007-05-22 04:30:00,111.9,111.955,111.88,111.945,1067000005.0
2007-05-22 04:45:00,111.945,111.95,111.88,111.905,2417800020.0
2007-05-22 05:00:00,111.9,111.94,111.89,111.92,969300011.0
2007-05-22 05:15:00,111.92,111.92,111.87,111.88,1511200012.0
2007-05-22 05:30:00,111.89,111.9,111.855,111.87,521300000.0
2007-05-22 05:45:00,111.86,111.88,111.845,111.86,439699996.0
2007-05-22 06:00:00,111.88,111.885,111.825,111.84,1311999999.0
2007-05-22 06:15:00,111.84,111.86,111.8,111.85,803600001.0
2007-05-22 06:30:00,111.85,111.86,111.83,111.85,491400002.0
2007-05-22 06:45:00,111.835,111.93,111.825,111.93,680099999.0
2007-05-22 07:00:00,111.93,111.935,111.85,111.87,1734900006.0
2007-05-22 07:15:00,111.87,111.9,111.83,111.865,855300002.0
2007-05-22 07:30:00,111.88,111.92,111.83,111.92,1416300002.0
2007-05-22 07:45:00,111.92,112.07,111.88,112.03,1566700006.0
2007-05-22 08:00:00,112.04,112.05,111.855,111.89,3627400003.0
2007-05-22 08:15:00,111.89,111.98,111.83,111.9,3880700000.0
2007-05-22 08:30:00,111.9,111.92,111.84,111.86,3265799996.0
2007-05-22 08:45:00,111.88,111.89,111.74,111.84,3418899993.0
2007-05-22 09:00:00,111.85,111.86,111.68,111.69,4685299972.0
2007-05-22 09:15:00,111.7,111.91,111.68,111.86,5662600011.0
2007-05-22 09:30:00,111.87,112.055,111.85,112.025,8278400009.0
2007-05-22 09:45:00,112.025,112.14,112.01,112.1,6777200032.0
2007-05-22 10:00:00,112.1,112.15,112.045,112.135,4795300043.0
2007-05-22 10:15:00,112.135,112.17,112.09,112.1,3186800009.0
2007-05-22 10:30:00,112.1,112.13,112.065,112.075,3039700033.0
2007-05-22 10:45:00,112.09,112.12,112.04,112.04,2151099999.0
2007-05-22 11:00:00,112.07,112.13,112.015,112.05,3970500031.0
2007-05-22 11:15:00,112.05,112.07,111.945,111.96,2789500013.0
2007-05-22 11:30:00,111.96,112.04,111.81,112.04,5468900030.0
2007-05-22 11:45:00,112.03,112.07,111.91,112.01,4759100038.0
2007-05-22 12:00:00,112.02,112.03,111.82,111.98,3036700013.0
2007-05-22 12:15:00,111.98,112.06,111.89,112.01,4322200041.0
2007-05-22 12:30:00,112.01,112.02,111.975,112.01,1756600010.0
2007-05-22 12:45:00,112.01,112.01,111.96,112.01,2185600018.0
2007-05-22 13:00:00,112.02,112.09,112.01,112.05,3196300033.0
2007-05-22 13:15:00,112.05,112.05,111.93,112.015,3856000027.0
2007-05-22 13:30:00,112.01,112.01,111.915,111.93,2048300021.0
2007-05-22 13:45:00,111.95,112.0,111.9,111.91,3648200043.0
2007-05-22 14:00:00,111.92,112.1,111.9,112.09,3672200035.0
2007-05-22 14:15:00,112.1,112.14,111.95,111.97,4699000028.0
2007-05-22 14:30:00,111.97,111.97,111.87,111.92,4066600029.0
2007-05-22 14:45:00,111.92,111.98,111.85,111.86,3314200029.0
2007-05-22 15:00:00,111.87,111.87,111.83,111.84,1086000010.0
2007-05-22 15:15:00,111.83,111.87,111.8,111.83,2496600019.0
2007-05-22 15:30:00,111.83,111.87,111.79,111.82,2897100021.0
2007-05-22 15:45:00,111.82,111.84,111.755,111.78,3093200017.0
2007-05-22 16:00:00,111.78,111.93,111.755,111.925,3326700023.0
2007-05-22 16:15:00,111.92,111.93,111.775,111.84,4448100015.0
2007-05-22 16:30:00,111.84,111.86,111.74,111.79,3095299999.0
2007-05-22 16:45:00,111.79,111.91,111.77,111.78,5276900030.0
2007-05-22 17:00:00,111.76,111.83,111.735,111.79,4390800007.0
2007-05-22 17:15:00,111.79,111.83,111.74,111.82,6277100034.0
2007-05-22 17:30:00,111.815,111.94,111.8,111.92,5031400016.0
2007-05-22 17:45:00,111.92,111.97,111.815,111.9,4575200016.0
2007-05-22 18:00:00,111.9,111.94,111.83,111.9,4096200007.0
2007-05-22 18:15:00,111.9,111.91,111.82,111.83,2918600004.0
2007-05-22 18:30:00,111.83,111.87,111.785,111.8,3444400012.0
2007-05-22 18:45:00,111.81,111.88,111.785,111.88,1847100002.0
2007-05-22 19:00:00,111.88,111.92,111.87,111.89,1326500000.0
2007-05-22 19:15:00,111.89,111.92,111.87,111.91,1553900003.0
2007-05-22 19:30:00,111.91,111.96,111.9,111.96,2121100008.0
2007-05-22 19:45:00,111.95,111.96,111.88,111.89,1543300003.0
2007-05-22 20:00:00,111.89,111.9,111.87,111.88,724100004.0
2007-05-22 20:15:00,111.88,111.92,111.88,111.92,822600010.0
2007-05-22 20:30:00,111.915,112.01,111.905,111.97,2381100014.0
2007-05-22 20:45:00,111.96,111.98,111.915,111.95,1864100005.0
2007-05-22 21:00:00,111.95,111.95,111.87,111.93,1179900002.0
2007-05-22 21:15:00,111.93,111.97,111.91,111.97,939000000.0
2007-05-22 21:30:00,111.98,111.98,111.92,111.93,1748500002.0
2007-05-22 21:45:00,111.93,111.94,111.895,111.925,1254199999.0
2007-05-22 22:00:00,111.93,111.95,111.905,111.93,639100000.0
2007-05-22 22:15:00,111.93,111.94,111.82,111.89,1819700000.0
2007-05-22 22:30:00,111.89,111.9,111.725,111.795,1880200000.0
2007-05-22 22:45:00,111.795,111.88,111.76,111.87,1292500000.0
2007-05-22 23:00:00,111.88,111.89,111.83,111.845,419700000.0
2007-05-22 23:15:00,111.86,111.87,111.8,111.82,893900000.0
2007-05-22 23:30:00,111.82,111.82,111.69,111.79,1134600000.0
2007-05-22 23:45:00,111.79,111.83,111.78,111.82,605500000.0
2007-05-23 00:00:00,111.82,111.82,111.715,111.77,1038100000.0
2007-05-23 00:15:00,111.77,111.8,111.74,111.78,817100000.0
2007-05-23 00:30:00,111.78,111.85,111.78,111.84,1127100000.0
2007-05-23 00:45:00,111.83,111.85,111.81,111.845,1143700000.0
2007-05-23 01:00:00,111.845,111.89,111.81,111.86,2127300000.0
2007-05-23 01:15:00,111.855,111.885,111.85,111.85,1143100000.0
2007-05-23 01:30:00,111.865,111.91,111.85,111.905,1063400000.0
2007-05-23 01:45:00,111.9,111.91,111.85,111.89,1158500000.0
2007-05-23 02:00:00,111.89,111.95,111.88,111.9,1493500000.0
2007-05-23 02:15:00,111.91,111.94,111.88,111.91,1687900000.0
2007-05-23 02:30:00,111.92,111.92,111.86,111.87,1799500007.0
2007-05-23 02:45:00,111.87,111.9,111.825,111.87,2738799998.0
2007-05-23 03:00:00,111.87,111.89,111.84,111.85,992700002.0
2007-05-23 03:15:00,111.86,111.92,111.84,111.91,911300001.0
2007-05-23 03:30:00,111.91,111.98,111.895,111.96,2042300003.0
2007-05-23 03:45:00,111.96,111.98,111.94,111.96,1704299998.0
2007-05-23 04:00:00,111.96,111.96,111.92,111.93,2036200017.0
2007-05-23 04:15:00,111.93,111.95,111.895,111.95,1270100001.0
2007-05-23 04:30:00,111.95,111.98,111.86,111.97,1460200004.0
2007-05-23 04:45:00,111.95,112.0,111.93,111.93,1563200022.0
2007-05-23 05:00:00,111.91,111.94,111.895,111.905,1165300009.0
2007-05-23 05:15:00,111.91,111.95,111.89,111.92,1102899993.0
2007-05-23 05:30:00,111.93,111.95,111.9,111.91,1631800018.0
2007-05-23 05:45:00,111.91,111.93,111.88,111.88,1336300015.0
2007-05-23 06:00:00,111.89,111.96,111.885,111.95,1735400017.0
2007-05-23 06:15:00,111.95,111.97,111.93,111.96,463600002.0
2007-05-23 06:30:00,111.965,111.97,111.92,111.94,665600006.0
2007-05-23 06:45:00,111.94,111.96,111.885,111.95,2080000010.0
2007-05-23 07:00:00,111.95,111.97,111.905,111.96,1496800009.0
2007-05-23 07:15:00,111.95,111.97,111.91,111.925,1944400011.0
2007-05-23 07:30:00,111.93,111.97,111.91,111.93,1556000010.0
2007-05-23 07:45:00,111.93,111.94,111.895,111.94,2809300005.0
2007-05-23 08:00:00,111.94,111.98,111.895,111.94,1866499992.0
2007-05-23 08:15:00,111.94,111.97,111.91,111.95,891399999.0
2007-05-23 08:30:00,111.95,111.96,111.89,111.9,2117999998.0
2007-05-23 08:45:00,111.91,111.91,111.79,111.86,3296000001.0
2007-05-23 09:00:00,111.855,111.88,111.75,111.78,4993400038.0
2007-05-23 09:15:00,111.79,111.88,111.78,111.84,3440100016.0
2007-05-23 09:30:00,111.84,111.86,111.76,111.82,2156500013.0
2007-05-23 09:45:00,111.82,111.93,111.79,111.92,4632999996.0
2007-05-23 10:00:00,111.89,111.95,111.87,111.89,2367699989.0
2007-05-23 10:15:00,111.89,112.0,111.86,111.985,4773400023.0
2007-05-23 10:30:00,111.98,112.07,111.92,112.06,2675600003.0
2007-05-23 10:45:00,112.06,112.17,112.01,112.07,2172599997.0
2007-05-23 11:00:00,112.05,112.08,111.98,112.01,2357600003.0
2007-05-23 11:15:00,112.01,112.04,111.915,111.99,1601000000.0
2007-05-23 11:30:00,111.99,112.03,111.925,111.925,2699100011.0
2007-05-23 11:45:00,111.925,111.98,111.89,111.94,3164500015.0
2007-05-23 12:00:00,111.94,112.0,111.93,111.985,1610900005.0
2007-05-23 12:15:00,111.99,112.08,111.97,112.04,1371200003.0
2007-05-23 12:30:00,112.05,112.12,112.025,112.05,2762300016.0
2007-05-23 12:45:00,112.045,112.1,111.96,112.01,4096100020.0
2007-05-23 13:00:00,112.01,112.03,111.945,112.02,2947400010.0
2007-05-23 13:15:00,112.01,112.07,111.955,112.04,3888100024.0
2007-05-23 13:30:00,112.05,112.12,112.01,112.09,2752300014.0
2007-05-23 13:45:00,112.09,112.135,112.01,112.03,6257100018.0
2007-05-23 14:00:00,112.03,112.24,112.03,112.16,7026400041.0
2007-05-23 14:15:00,112.16,112.22,112.015,112.07,4404000005.0
2007-05-23 14:30:00,112.07,112.12,112.01,112.1,4407500020.0
2007-05-23 14:45:00,112.09,112.12,112.04,112.09,3274000016.0
2007-05-23 15:00:00,112.07,112.12,112.04,112.05,3255500017.0
2007-05-23 15:15:00,112.05,112.075,111.98,111.99,3871000005.0
2007-05-23 15:30:00,111.98,112.07,111.935,112.055,3613746786.0
2007-05-23 15:45:00,112.05,112.2,112.05,112.19,5010500010.0
2007-05-23 16:00:00,112.195,112.21,112.11,112.17,4642500017.0
2007-05-23 16:15:00,112.16,112.22,112.12,112.13,3651300000.0
2007-05-23 16:30:00,112.13,112.23,112.085,112.22,3362300004.0
2007-05-23 16:45:00,112.21,112.3,112.16,112.235,6207600040.0
2007-05-23 17:00:00,112.24,112.28,112.15,112.17,4309600002.0
2007-05-23 17:15:00,112.17,112.24,112.17,112.2,3765100007.0
2007-05-23 17:30:00,112.2,112.21,112.12,112.19,2257900000.0
2007-05-23 17:45:00,112.19,112.35,112.18,112.35,2218100000.0
2007-05-23 18:00:00,112.34,112.39,112.305,112.38,1376400001.0
2007-05-23 18:15:00,112.38,112.39,112.315,112.36,1013200002.0
2007-05-23 18:30:00,112.36,112.36,112.31,112.34,1064700002.0
2007-05-23 18:45:00,112.33,112.37,112.28,112.36,2795400014.0
2007-05-23 19:00:00,112.355,112.4,112.335,112.4,958900004.0
2007-05-23 19:15:00,112.4,112.48,112.38,112.415,5915500039.0
2007-05-23 19:30:00,112.43,112.49,112.39,112.41,4188200033.0
2007-05-23 19:45:00,112.41,112.43,112.33,112.355,4973100027.0
2007-05-23 20:00:00,112.355,112.38,112.185,112.34,3123400017.0
2007-05-23 20:15:00,112.34,112.38,112.185,112.23,3441900011.0
2007-05-23 20:30:00,112.23,112.31,112.21,112.28,2984300004.0
2007-05-23 20:45:00,112.275,112.41,112.245,112.35,4363500015.0
2007-05-23 21:00:00,112.35,112.39,112.32,112.375,1553500005.0
2007-05-23 21:15:00,112.38,112.38,112.3,112.38,1981300003.0
2007-05-23 21:30:00,112.37,112.45,112.36,112.42,2387400007.0
2007-05-23 21:45:00,112.42,112.44,112.39,112.4,1338400010.0
2007-05-23 22:00:00,112.39,112.39,112.36,112.37,1244000000.0
2007-05-23 22:15:00,112.37,112.37,112.31,112.35,637000000.0
2007-05-23 22:30:00,112.35,112.37,112.3,112.33,933800000.0
2007-05-23 22:45:00,112.33,112.43,112.33,112.39,2391899999.0
2007-05-23 23:00:00,112.37,112.37,112.28,112.33,668200000.0
2007-05-23 23:15:00,112.31,112.38,112.235,112.37,875900000.0
2007-05-23 23:30:00,112.37,112.375,112.305,112.33,657800000.0
2007-05-23 23:45:00,112.325,112.34,112.185,112.23,1229000000.0
2007-05-24 00:00:00,112.23,112.27,112.22,112.25,1232900000.0
2007-05-24 00:15:00,112.25,112.26,112.2,112.22,666100000.0
2007-05-24 00:30:00,112.22,112.225,112.175,112.195,759700000.0
2007-05-24 00:45:00,112.19,112.2,112.17,112.17,1002600000.0
2007-05-24 01:00:00,112.155,112.22,112.155,112.205,1077300000.0
2007-05-24 01:15:00,112.21,112.26,112.2,112.23,520800000.0
2007-05-24 01:30:00,112.23,112.27,112.215,112.26,754100000.0
2007-05-24 01:45:00,112.26,112.26,112.165,112.21,327600000.0
2007-05-24 02:00:00,112.21,112.24,112.14,112.15,1717800000.0
2007-05-24 02:15:00,112.16,112.18,112.11,112.13,2250999999.0
2007-05-24 02:30:00,112.13,112.15,112.105,112.15,823700000.0
2007-05-24 02:45:00,112.15,112.265,112.145,112.245,2440200000.0
2007-05-24 03:00:00,112.245,112.27,112.16,112.16,1756100000.0
2007-05-24 03:15:00,112.16,112.19,112.095,112.12,1961499998.0
2007-05-24 03:30:00,112.13,112.2,112.11,112.19,1532800001.0
2007-05-24 03:45:00,112.2,112.275,112.165,112.235,2610400003.0
2007-05-24 04:00:00,112.22,112.25,112.165,112.23,2389499995.0
2007-05-24 04:15:00,112.23,112.245,112.21,112.215,1121799998.0
2007-05-24 04:30:00,112.215,112.23,112.16,112.19,1406900000.0
2007-05-24 04:45:00,112.2,112.21,112.17,112.205,463699999.0
2007-05-24 05:00:00,112.205,112.26,112.19,112.24,1487799999.0
2007-05-24 05:15:00,112.24,112.27,112.21,112.22,1140400000.0
2007-05-24 05:30:00,112.22,112.23,112.21,112.22,300500000.0
2007-05-24 05:45:00,112.22,112.23,112.17,112.19,738300002.0
2007-05-24 06:00:00,112.19,112.25,112.16,112.23,1358500003.0
2007-05-24 06:15:00,112.23,112.23,112.17,112.2,1844300000.0
2007-05-24 06:30:00,112.205,112.24,112.195,112.21,1149400000.0
2007-05-24 06:45:00,112.21,112.23,112.18,112.23,1441200009.0
2007-05-24 07:00:00,112.23,112.24,112.21,112.24,776300000.0
2007-05-24 07:15:00,112.24,112.27,112.215,112.25,732600000.0
2007-05-24 07:30:00,112.25,112.26,112.205,112.23,865599999.0
2007-05-24 07:45:00,112.23,112.26,112.185,112.22,741800000.0
2007-05-24 08:00:00,112.22,112.26,112.12,112.145,2157600001.0
2007-05-24 08:15:00,112.14,112.185,112.09,112.1,2437200001.0
2007-05-24 08:30:00,112.1,112.13,112.0,112.02,5317500017.0
2007-05-24 08:45:00,112.02,112.19,112.02,112.1,4290900004.0
2007-05-24 09:00:00,112.1,112.175,112.035,112.08,3418599986.0
2007-05-24 09:15:00,112.08,112.13,112.04,112.08,2658299989.0
2007-05-24 09:30:00,112.09,112.1,111.97,112.01,4335800030.0
2007-05-24 09:45:00,112.01,112.06,111.925,111.94,5803500028.0
2007-05-24 10:00:00,111.925,112.06,111.88,112.04,5005800020.0
2007-05-24 10:15:00,112.04,112.11,112.01,112.085,4240300027.0
2007-05-24 10:30:00,112.06,112.14,112.04,112.06,2029700001.0
2007-05-24 10:45:00,112.06,112.09,112.02,112.06,2794800001.0
2007-05-24 11:00:00,112.06,112.09,111.95,112.01,5885900002.0
2007-05-24 11:15:00,112.01,112.1,111.98,112.06,5362500006.0
2007-05-24 11:30:00,112.07,112.09,111.97,112.0,2314300000.0
2007-05-24 11:45:00,111.99,112.04,111.94,111.97,1244900000.0
2007-05-24 12:00:00,111.97,112.18,111.97,112.09,2110599997.0
2007-05-24 12:15:00,112.1,112.14,112.075,112.1,2057999997.0
2007-05-24 12:30:00,112.1,112.16,112.09,112.1,2634400027.0
2007-05-24 12:45:00,112.1,112.22,112.09,112.2,2994700004.0
2007-05-24 13:00:00,112.185,112.26,112.11,112.22,3673500009.0
2007-05-24 13:15:00,112.22,112.28,112.2,112.24,2145700015.0
2007-05-24 13:30:00,112.25,112.25,112.16,112.195,2680400017.0
2007-05-24 13:45:00,112.195,112.25,112.19,112.225,1686300011.0
2007-05-24 14:00:00,112.23,112.23,112.065,112.135,3760900016.0
2007-05-24 14:15:00,112.135,112.2,112.105,112.15,4274500029.0
2007-05-24 14:30:00,112.15,112.2,112.1,112.18,5334700024.0
2007-05-24 14:45:00,112.18,112.31,112.15,112.25,5689400022.0
2007-05-24 15:00:00,112.25,112.31,112.21,112.29,2441300000.0
2007-05-24 15:15:00,112.29,112.36,112.255,112.26,5170099979.0
2007-05-24 15:30:00,112.26,112.27,112.185,112.21,5085099966.0
2007-05-24 15:45:00,112.21,112.28,112.16,112.2,6267799991.0
2007-05-24 16:00:00,112.2,112.48,112.2,112.46,6652699983.0
2007-05-24 16:15:00,112.46,112.47,112.36,112.37,3716300000.0
2007-05-24 16:30:00,112.37,112.44,112.265,112.29,3960699978.0
2007-05-24 16:45:00,112.3,112.32,112.08,112.13,5699299970.0
2007-05-24 17:00:00,112.13,112.23,112.08,112.15,5568699981.0
2007-05-24 17:15:00,112.15,112.15,111.97,112.04,5061099993.0
2007-05-24 17:30:00,112.035,112.09,111.98,112.03,3816499970.0
2007-05-24 17:45:00,112.035,112.06,111.85,112.03,5060699975.0
2007-05-24 18:00:00,112.03,112.16,112.01,112.08,4389299982.0
2007-05-24 18:15:00,112.08,112.13,112.01,112.07,3692199987.0
2007-05-24 18:30:00,112.07,112.07,111.835,111.97,3476299986.0
2007-05-24 18:45:00,111.96,112.005,111.85,111.96,2333099988.0
2007-05-24 19:00:00,111.96,111.97,111.85,111.87,1729499995.0
2007-05-24 19:15:00,111.86,111.93,111.85,111.91,2405300003.0
2007-05-24 19:30:00,111.91,111.95,111.9,111.945,1791300000.0
2007-05-24 19:45:00,111.945,112.02,111.91,112.01,1694799991.0
2007-05-24 20:00:00,112.0,112.05,111.98,111.98,1989899986.0
2007-05-24 20:15:00,111.98,112.0,111.92,111.985,1853699994.0
2007-05-24 20:30:00,111.98,112.04,111.94,111.96,1824799998.0
2007-05-24 20:45:00,111.95,112.02,111.935,112.0,2596399985.0
2007-05-24 21:00:00,112.01,112.02,111.94,111.99,1902399987.0
2007-05-24 21:15:00,111.995,112.0,111.88,111.895,1701099990.0
2007-05-24 21:30:00,111.89,111.9,111.775,111.89,4139099971.0
2007-05-24 21:45:00,111.885,111.95,111.805,111.85,4923299976.0
2007-05-24 22:00:00,111.85,111.98,111.85,111.935,1719099998.0
2007-05-24 22:15:00,111.94,111.97,111.895,111.93,845100000.0
2007-05-24 22:30:00,111.94,111.95,111.92,111.95,536200000.0
2007-05-24 22:45:00,111.94,112.03,111.91,112.0,1231300000.0
2007-05-24 23:00:00,112.01,112.01,111.905,111.92,618800000.0
2007-05-24 23:15:00,111.91,111.98,111.89,111.93,555800000.0
2007-05-24 23:30:00,111.93,111.97,111.905,111.935,409000000.0
2007-05-24 23:45:00,111.94,111.96,111.885,111.94,964599999.0
2007-05-25 00:00:00,111.94,111.97,111.87,111.89,817600000.0
2007-05-25 00:15:00,111.9,111.9,111.845,111.88,478200000.0
2007-05-25 00:30:00,111.88,111.92,111.88,111.92,359600000.0
2007-05-25 00:45:00,111.92,111.97,111.87,111.875,794100000.0
2007-05-25 01:00:00,111.875,111.88,111.755,111.8,1459500000.0
2007-05-25 01:15:00,111.8,111.88,111.795,111.85,1233500000.0
2007-05-25 01:30:00,111.83,111.94,111.645,111.71,3827100000.0
2007-05-25 01:45:00,111.7,111.78,111.665,111.77,3476300000.0
2007-05-25 02:00:00,111.78,111.79,111.72,111.76,1937500000.0
2007-05-25 02:15:00,111.75,111.76,111.67,111.68,2076600003.0
2007-05-25 02:30:00,111.69,111.69,111.55,111.6,2827200002.0
2007-05-25 02:45:00,111.595,111.69,111.57,111.645,4462799998.0
2007-05-25 03:00:00,111.65,111.65,111.38,111.4,5812799974.0
2007-05-25 03:15:00,111.4,111.52,111.4,111.51,3276899975.0
2007-05-25 03:30:00,111.51,111.54,111.47,111.47,3100600037.0
2007-05-25 03:45:00,111.49,111.56,111.44,111.55,1525400003.0
2007-05-25 04:00:00,111.55,111.66,111.53,111.65,1488700000.0
2007-05-25 04:15:00,111.65,111.69,111.63,111.65,1564600001.0
2007-05-25 04:30:00,111.65,111.7,111.64,111.65,1133200004.0
2007-05-25 04:45:00,111.65,111.67,111.61,111.66,998100002.0
2007-05-25 05:00:00,111.66,111.71,111.65,111.66,689200001.0
2007-05-25 05:15:00,111.66,111.68,111.63,111.64,1114500005.0
2007-05-25 05:30:00,111.64,111.67,111.63,111.66,797500001.0
2007-05-25 05:45:00,111.66,111.69,111.64,111.67,752400011.0
2007-05-25 06:00:00,111.67,111.7,111.65,111.685,455000003.0
2007-05-25 06:15:00,111.69,111.7,111.645,111.7,772100000.0
2007-05-25 06:30:00,111.69,111.72,111.67,111.71,535700000.0
2007-05-25 06:45:00,111.72,111.73,111.68,111.73,635400003.0
2007-05-25 07:00:00,111.73,111.745,111.71,111.72,1166899999.0
2007-05-25 07:15:00,111.72,111.82,111.7,111.82,2191600001.0
2007-05-25 07:30:00,111.82,111.86,111.785,111.81,1898700012.0
2007-05-25 07:45:00,111.81,111.94,111.78,111.86,2267599990.0
2007-05-25 08:00:00,111.84,111.9,111.75,111.8,2094400008.0
2007-05-25 08:15:00,111.8,112.03,111.785,111.95,2976399970.0
2007-05-25 08:30:00,111.975,112.02,111.95,112.0,2890700003.0
2007-05-25 08:45:00,112.0,112.04,111.955,112.0,4394500002.0
2007-05-25 09:00:00,112.0,112.1,111.99,112.07,3995599966.0
2007-05-25 09:15:00,112.07,112.08,111.895,111.91,2519499989.0
2007-05-25 09:30:00,111.895,111.97,111.88,111.91,3369500008.0
2007-05-25 09:45:00,111.9,111.94,111.87,111.915,1330899985.0
2007-05-25 10:00:00,111.915,111.95,111.7,111.705,3472299985.0
2007-05-25 10:15:00,111.705,111.875,111.68,111.82,3423499971.0
2007-05-25 10:30:00,111.82,111.91,111.79,111.91,1961099980.0
2007-05-25 10:45:00,111.9,111.98,111.85,111.86,5261599953.0
2007-05-25 11:00:00,111.865,111.89,111.8,111.85,2918700017.0
2007-05-25 11:15:00,111.86,111.88,111.78,111.86,2911200007.0
2007-05-25 11:30:00,111.85,111.93,111.84,111.895,2013000001.0
2007-05-25 11:45:00,111.895,111.94,111.78,111.8,1980899997.0
2007-05-25 12:00:00,111.8,111.82,111.73,111.785,3478099990.0
2007-05-25 12:15:00,111.785,111.86,111.78,111.8,1691200009.0
2007-05-25 12:30:00,111.8,111.86,111.78,111.845,1671000003.0
2007-05-25 12:45:00,111.86,112.14,111.82,112.115,2574600013.0
2007-05-25 13:00:00,112.11,112.14,111.96,112.01,2767499984.0
2007-05-25 13:15:00,112.0,112.08,111.945,112.07,1610799984.0
2007-05-25 13:30:00,112.06,112.11,111.98,112.0,2710899985.0
2007-05-25 13:45:00,112.0,112.06,111.96,112.05,2654799994.0
2007-05-25 14:00:00,112.05,112.32,112.05,112.215,2996900000.0
2007-05-25 14:15:00,112.23,112.35,112.16,112.325,4498199970.0
2007-05-25 14:30:00,112.33,112.38,112.31,112.36,2492899978.0
2007-05-25 14:45:00,112.355,112.47,112.25,112.43,5205499988.0
2007-05-25 15:00:00,112.43,112.46,112.28,112.46,4086999979.0
2007-05-25 15:15:00,112.46,112.47,112.29,112.32,4662099981.0
2007-05-25 15:30:00,112.45,112.54,112.34,112.47,4558999969.0
2007-05-25 15:45:00,112.47,112.55,112.4,112.41,3661899977.0
2007-05-25 16:00:00,112.43,112.76,112.425,112.63,5496999995.0
2007-05-25 16:15:00,112.635,112.68,112.51,112.585,5454799990.0
2007-05-25 16:30:00,112.58,112.64,112.55,112.62,4466599974.0
2007-05-25 16:45:00,112.62,112.68,112.565,112.6,4072699982.0
2007-05-25 17:00:00,112.6,112.67,112.59,112.63,4888699977.0
2007-05-25 17:15:00,112.63,112.67,112.59,112.62,2374699986.0
2007-05-25 17:30:00,112.63,112.67,112.595,112.64,4580699972.0
2007-05-25 17:45:00,112.64,112.75,112.61,112.75,2222399988.0
2007-05-25 18:00:00,112.74,112.76,112.59,112.67,1766299985.0
2007-05-25 18:15:00,112.67,112.69,112.54,112.65,1726899983.0
2007-05-25 18:30:00,112.66,112.69,112.61,112.67,1652399983.0
2007-05-25 18:45:00,112.67,112.69,112.63,112.65,1957999985.0
2007-05-25 19:00:00,112.65,112.71,112.64,112.69,1748499995.0
2007-05-25 19:15:00,112.68,112.75,112.635,112.72,1451499996.0
2007-05-25 19:30:00,112.72,112.8,112.68,112.69,1193499999.0
2007-05-25 19:45:00,112.7,112.73,112.665,112.69,1492499998.0
2007-05-25 20:00:00,112.69,112.75,112.65,112.725,1124599999.0
2007-05-25 20:15:00,112.74,112.76,112.71,112.75,372900001.0
2007-05-25 20:30:00,112.75,112.78,112.715,112.74,492400001.0
2007-05-25 20:45:00,112.74,112.81,112.72,112.8,1483099991.0
2007-05-25 21:00:00,112.8,112.86,112.79,112.82,1749999996.0
2007-05-25 21:15:00,112.82,112.83,112.785,112.8,1580699996.0
2007-05-25 21:30:00,112.795,112.83,112.77,112.8,1225100000.0
2007-05-25 21:45:00,112.805,112.83,112.72,112.76,826899996.0
2007-05-25 22:00:00,112.75,112.785,112.685,112.75,1610999999.0
2007-05-25 22:15:00,112.76,112.88,112.72,112.86,1539300000.0
2007-05-25 22:30:00,112.86,112.86,112.65,112.74,1941700000.0
2007-05-25 22:45:00,112.74,112.755,112.685,112.69,1544700000.0
2007-05-27 23:00:00,112.72,112.72,112.72,112.72,8400000.0
2007-05-27 23:15:00,112.7,112.73,112.7,112.71,19900000.0
2007-05-27 23:30:00,112.71,112.71,112.605,112.65,70500000.0
2007-05-27 23:45:00,112.73,112.77,112.65,112.67,417600000.0
2007-05-28 00:00:00,112.66,112.72,112.64,112.7,504600000.0
2007-05-28 00:15:00,112.7,112.74,112.68,112.72,398900000.0
2007-05-28 00:30:00,112.72,112.76,112.72,112.75,158300000.0
2007-05-28 00:45:00,112.75,112.83,112.73,112.81,278000000.0
2007-05-28 01:00:00,112.81,112.83,112.77,112.78,241700000.0
2007-05-28 01:15:00,112.79,112.79,112.76,112.76,203400000.0
2007-05-28 01:30:00,112.78,112.79,112.73,112.79,459500000.0
2007-05-28 01:45:00,112.78,112.79,112.71,112.76,146000000.0
2007-05-28 02:00:00,112.72,112.77,112.685,112.73,218000000.0
2007-05-28 02:15:00,112.73,112.73,112.66,112.66,257400000.0
2007-05-28 02:30:00,112.68,112.7,112.63,112.65,252300000.0
2007-05-28 02:45:00,112.65,112.66,112.575,112.65,932200000.0
2007-05-28 03:00:00,112.64,112.65,112.58,112.61,434400000.0
2007-05-28 03:15:00,112.59,112.61,112.545,112.58,372000000.0
2007-05-28 03:30:00,112.6,112.62,112.575,112.61,295700000.0
2007-05-28 03:45:00,112.6,112.61,112.565,112.57,244400000.0
2007-05-28 04:00:00,112.57,112.59,112.54,112.55,317100000.0
2007-05-28 04:15:00,112.55,112.58,112.505,112.55,346400000.0
2007-05-28 04:30:00,112.55,112.57,112.525,112.57,158400000.0
2007-05-28 04:45:00,112.58,112.69,112.56,112.66,922400000.0
2007-05-28 05:00:00,112.66,112.67,112.61,112.63,255300000.0
2007-05-28 05:15:00,112.63,112.66,112.62,112.63,143300000.0
2007-05-28 05:30:00,112.62,112.7,112.62,112.7,421400000.0
2007-05-28 05:45:00,112.69,112.69,112.61,112.63,501500006.0
2007-05-28 06:00:00,112.64,112.68,112.62,112.64,271400003.0
2007-05-28 06:15:00,112.64,112.71,112.64,112.71,114000001.0
2007-05-28 06:30:00,112.7,112.74,112.68,112.73,426800000.0
2007-05-28 06:45:00,112.76,112.76,112.71,112.72,86000000.0
2007-05-28 07:00:00,112.73,112.73,112.67,112.7,221000000.0
2007-05-28 07:15:00,112.7,112.72,112.66,112.67,125500000.0
2007-05-28 07:30:00,112.67,112.7,112.66,112.69,125400000.0
2007-05-28 07:45:00,112.68,112.7,112.67,112.69,130700000.0
2007-05-28 08:00:00,112.69,112.69,112.625,112.65,345000000.0
2007-05-28 08:15:00,112.65,112.66,112.6,112.64,402900000.0
2007-05-28 08:30:00,112.64,112.65,112.57,112.59,389800000.0
2007-05-28 08:45:00,112.6,112.62,112.52,112.54,839000008.0
2007-05-28 09:00:00,112.52,112.57,112.52,112.57,661700003.0
2007-05-28 09:15:00,112.58,112.65,112.57,112.64,920000003.0
2007-05-28 09:30:00,112.64,112.65,112.57,112.6,549000000.0
2007-05-28 09:45:00,112.58,112.63,112.57,112.63,293100000.0
2007-05-28 10:00:00,112.63,112.64,112.57,112.59,435900000.0
2007-05-28 10:15:00,112.59,112.62,112.535,112.6,278700000.0
2007-05-28 10:30:00,112.62,112.62,112.56,112.56,96300000.0
2007-05-28 10:45:00,112.61,112.62,112.535,112.58,312600000.0
2007-05-28 11:00:00,112.56,112.59,112.535,112.58,300400000.0
2007-05-28 11:15:00,112.58,112.63,112.56,112.57,517400000.0
2007-05-28 11:30:00,112.6,112.61,112.515,112.57,425800000.0
2007-05-28 11:45:00,112.57,112.59,112.52,112.56,800600000.0
2007-05-28 12:00:00,112.56,112.58,112.52,112.55,551400000.0
2007-05-28 12:15:00,112.55,112.58,112.54,112.56,402900000.0
2007-05-28 12:30:00,112.55,112.56,112.52,112.54,147700000.0
2007-05-28 12:45:00,112.57,112.57,112.515,112.54,511100001.0
2007-05-28 13:00:00,112.52,112.55,112.52,112.53,787400001.0
2007-05-28 13:15:00,112.53,112.56,112.52,112.54,1068200010.0
2007-05-28 13:30:00,112.55,112.56,112.49,112.51,472600002.0
2007-05-28 13:45:00,112.52,112.57,112.51,112.56,428500000.0
2007-05-28 14:00:00,112.56,112.58,112.53,112.55,989999993.0
2007-05-28 14:15:00,112.54,112.58,112.52,112.56,1008400007.0
2007-05-28 14:30:00,112.55,112.59,112.5,112.58,508399998.0
2007-05-28 14:45:00,112.59,112.62,112.59,112.61,859099996.0
2007-05-28 15:00:00,112.6,112.65,112.6,112.62,1161799986.0
2007-05-28 15:15:00,112.63,112.63,112.57,112.61,920599996.0
2007-05-28 15:30:00,112.61,112.61,112.57,112.58,846100000.0
2007-05-28 15:45:00,112.61,112.65,112.575,112.62,800900000.0
2007-05-28 16:00:00,112.63,112.63,112.6,112.6,747399994.0
2007-05-28 16:15:00,112.6,112.63,112.58,112.59,1031000003.0
2007-05-28 16:30:00,112.6,112.6,112.54,112.58,1003700002.0
2007-05-28 16:45:00,112.57,112.61,112.57,112.57,1553800005.0
2007-05-28 17:00:00,112.585,112.62,112.58,112.6,259900001.0
2007-05-28 17:15:00,112.62,112.63,112.6,112.62,618700000.0
2007-05-28 17:30:00,112.62,112.63,112.565,112.59,1167299998.0
2007-05-28 17:45:00,112.59,112.63,112.58,112.6,1174899998.0
2007-05-28 18:00:00,112.58,112.61,112.57,112.58,985800005.0
2007-05-28 18:15:00,112.59,112.6,112.57,112.57,377100000.0
2007-05-28 18:30:00,112.59,112.68,112.58,112.67,670900000.0
2007-05-28 18:45:00,112.67,112.68,112.63,112.66,241800000.0
2007-05-28 19:00:00,112.65,112.65,112.62,112.62,517700002.0
2007-05-28 19:15:00,112.63,112.64,112.62,112.62,443200000.0
2007-05-28 19:30:00,112.64,112.66,112.61,112.64,273200000.0
2007-05-28 19:45:00,112.63,112.65,112.62,112.63,346899999.0
2007-05-28 20:00:00,112.64,112.67,112.63,112.65,336500000.0
2007-05-28 20:15:00,112.66,112.67,112.64,112.67,185700000.0
2007-05-28 20:30:00,112.68,112.7,112.63,112.655,1067999970.0
2007-05-28 20:45:00,112.65,112.67,112.64,112.67,366799997.0
2007-05-28 21:00:00,112.65,112.67,112.65,112.65,270299996.0
2007-05-28 21:15:00,112.66,112.67,112.65,112.67,185900000.0
2007-05-28 21:30:00,112.665,112.67,112.62,112.62,332800000.0
2007-05-28 21:45:00,112.63,112.65,112.595,112.63,275500000.0
2007-05-28 22:00:00,112.63,112.64,112.58,112.63,579100005.0
2007-05-28 22:15:00,112.62,112.64,112.61,112.64,487200001.0
2007-05-28 22:30:00,112.63,112.67,112.62,112.65,384500000.0
2007-05-28 22:45:00,112.65,112.69,112.64,112.67,564400000.0
2007-05-28 23:00:00,112.59,112.68,112.59,112.63,261600000.0
2007-05-28 23:15:00,112.63,112.635,112.61,112.61,305900000.0
2007-05-28 23:30:00,112.615,112.665,112.61,112.645,830300000.0
2007-05-28 23:45:00,112.65,112.66,112.62,112.66,534000003.0
2007-05-29 00:00:00,112.65,112.69,112.64,112.66,454100000.0
2007-05-29 00:15:00,112.66,112.66,112.64,112.64,285700000.0
2007-05-29 00:30:00,112.65,112.67,112.64,112.645,300400000.0
2007-05-29 00:45:00,112.64,112.69,112.55,112.675,672500000.0
2007-05-29 01:00:00,112.68,112.77,112.65,112.71,1495800000.0
2007-05-29 01:15:00,112.71,112.735,112.67,112.68,946500000.0
2007-05-29 01:30:00,112.69,112.69,112.57,112.625,2481600014.0
2007-05-29 01:45:00,112.625,112.67,112.605,112.645,1858700000.0
2007-05-29 02:00:00,112.63,112.69,112.63,112.645,1933199998.0
2007-05-29 02:15:00,112.645,112.69,112.63,112.66,1610700000.0
2007-05-29 02:30:00,112.66,112.67,112.605,112.64,1475600000.0
2007-05-29 02:45:00,112.64,112.67,112.62,112.655,2911800000.0
2007-05-29 03:00:00,112.66,112.67,112.54,112.57,1761100000.0
2007-05-29 03:15:00,112.57,112.58,112.51,112.52,1228700000.0
2007-05-29 03:30:00,112.54,112.54,112.405,112.42,1963600001.0
2007-05-29 03:45:00,112.42,112.48,112.41,112.41,2372900000.0
2007-05-29 04:00:00,112.42,112.42,112.27,112.315,4115600000.0
2007-05-29 04:15:00,112.32,112.4,112.315,112.37,2888100000.0
2007-05-29 04:30:00,112.375,112.39,112.27,112.27,2146200000.0
2007-05-29 04:45:00,112.27,112.34,112.24,112.33,2200800000.0
2007-05-29 05:00:00,112.34,112.36,112.315,112.33,1985600000.0
2007-05-29 05:15:00,112.335,112.35,112.3,112.315,1783200000.0
2007-05-29 05:30:00,112.315,112.34,112.26,112.31,1438800000.0
2007-05-29 05:45:00,112.28,112.3,112.18,112.2,2418200000.0
2007-05-29 06:00:00,112.16,112.26,112.16,112.24,2022100000.0
2007-05-29 06:15:00,112.24,112.25,112.19,112.23,1319800000.0
2007-05-29 06:30:00,112.22,112.25,112.19,112.21,2200400000.0
2007-05-29 06:45:00,112.22,112.265,112.19,112.235,2306700000.0
2007-05-29 07:00:00,112.23,112.3,112.22,112.29,1510200000.0
2007-05-29 07:15:00,112.29,112.29,112.23,112.26,768300000.0
2007-05-29 07:30:00,112.26,112.27,112.11,112.15,3017300000.0
2007-05-29 07:45:00,112.15,112.19,112.1,112.14,2719200000.0
2007-05-29 08:00:00,112.14,112.14,112.06,112.08,2499000001.0
2007-05-29 08:15:00,112.09,112.14,112.04,112.13,2943800000.0
2007-05-29 08:30:00,112.13,112.18,112.06,112.17,3823800021.0
2007-05-29 08:45:00,112.18,112.19,112.05,112.08,3539000007.0
2007-05-29 09:00:00,112.09,112.25,112.05,112.23,2305800002.0
2007-05-29 09:15:00,112.22,112.25,112.14,112.21,2850199991.0
2007-05-29 09:30:00,112.21,112.24,112.1,112.12,3350299999.0
2007-05-29 09:45:00,112.12,112.18,112.1,112.16,2959799964.0
2007-05-29 10:00:00,112.17,112.17,112.075,112.12,4337699984.0
2007-05-29 10:15:00,112.12,112.16,112.05,112.16,4247099975.0
2007-05-29 10:30:00,112.15,112.26,112.13,112.26,4816699967.0
2007-05-29 10:45:00,112.25,112.29,112.12,112.14,3763299991.0
2007-05-29 11:00:00,112.13,112.23,112.105,112.2,5278000001.0
2007-05-29 11:15:00,112.2,112.25,112.16,112.24,3638799981.0
2007-05-29 11:30:00,112.24,112.39,112.225,112.345,3024599990.0
2007-05-29 11:45:00,112.345,112.39,112.12,112.22,3550799984.0
2007-05-29 12:00:00,112.22,112.29,112.09,112.225,2873299992.0
2007-05-29 12:15:00,112.225,112.32,112.16,112.26,5067399986.0
2007-05-29 12:30:00,112.26,112.35,112.25,112.29,4190199995.0
2007-05-29 12:45:00,112.3,112.32,112.14,112.22,3386499992.0
2007-05-29 13:00:00,112.22,112.28,112.04,112.085,4565799996.0
2007-05-29 13:15:00,112.12,112.17,112.08,112.155,4633299989.0
2007-05-29 13:30:00,112.155,112.19,112.095,112.145,3588099992.0
2007-05-29 13:45:00,112.15,112.27,112.13,112.26,4798999981.0
2007-05-29 14:00:00,112.25,112.37,112.21,112.34,6437299989.0
2007-05-29 14:15:00,112.32,112.4,112.26,112.3,3955999992.0
2007-05-29 14:30:00,112.3,112.37,112.275,112.37,3072599981.0
2007-05-29 14:45:00,112.38,112.44,112.27,112.37,1065400000.0
2007-05-29 15:00:00,112.57,113.12,112.57,112.99,6933900039.0
2007-05-29 15:15:00,112.98,113.26,112.97,113.26,6670100004.0
2007-05-29 15:30:00,113.255,113.39,113.17,113.27,8427500040.0
2007-05-29 15:45:00,113.26,113.52,113.25,113.35,8650400026.0
2007-05-29 16:00:00,113.4,113.49,113.32,113.37,6713400000.0
2007-05-29 16:15:00,113.37,113.56,113.37,113.535,5701899979.0
2007-05-29 16:30:00,113.53,113.56,113.465,113.5,5716699993.0
2007-05-29 16:45:00,113.5,113.6,113.49,113.6,2906500000.0
2007-05-29 17:00:00,113.59,113.595,113.51,113.535,6550800031.0
2007-05-29 17:15:00,113.53,113.6,113.495,113.57,4534600005.0
2007-05-29 17:30:00,113.57,113.62,113.51,113.62,4852600002.0
2007-05-29 17:45:00,113.63,113.69,113.58,113.6,8621399977.0
2007-05-29 18:00:00,113.585,113.59,113.49,113.51,4923800025.0
2007-05-29 18:15:00,113.53,113.55,113.475,113.54,2491900034.0
2007-05-29 18:30:00,113.54,113.56,113.5,113.55,1681100011.0
2007-05-29 18:45:00,113.55,113.55,113.42,113.445,2467599993.0
2007-05-29 19:00:00,113.445,113.45,113.38,113.41,2606900002.0
2007-05-29 19:15:00,113.41,113.43,113.225,113.25,5711299999.0
2007-05-29 19:30:00,113.25,113.28,113.16,113.21,5181599962.0
2007-05-29 19:45:00,113.21,113.31,113.2,113.22,4783799985.0
2007-05-29 20:00:00,113.22,113.24,113.15,113.23,3125900012.0
2007-05-29 20:15:00,113.22,113.3,113.17,113.28,1965200000.0
2007-05-29 20:30:00,113.28,113.32,113.28,113.3,2178199994.0
2007-05-29 20:45:00,113.3,113.3,113.2,113.225,1786899990.0
2007-05-29 21:00:00,113.23,113.28,113.21,113.26,1127400013.0
2007-05-29 21:15:00,113.26,113.29,113.21,113.22,1132100011.0
2007-05-29 21:30:00,113.23,113.32,113.21,113.32,1522999993.0
2007-05-29 21:45:00,113.32,113.35,113.3,113.32,1899799998.0
2007-05-29 22:00:00,113.32,113.34,113.27,113.3,922599998.0
2007-05-29 22:15:00,113.29,113.33,113.27,113.32,663600003.0
2007-05-29 22:30:00,113.32,113.34,113.29,113.33,641800002.0
2007-05-29 22:45:00,113.33,113.33,113.27,113.28,770500004.0
2007-05-29 23:00:00,113.29,113.31,113.24,113.26,409400003.0
2007-05-29 23:15:00,113.26,113.27,113.225,113.25,518600001.0
2007-05-29 23:30:00,113.25,113.28,113.23,113.28,709800002.0
2007-05-29 23:45:00,113.28,113.34,113.28,113.32,743900004.0
2007-05-30 00:00:00,113.32,113.33,113.275,113.31,886699989.0
2007-05-30 00:15:00,113.32,113.33,113.28,113.33,318200001.0
2007-05-30 00:30:00,113.33,113.33,113.23,113.255,1243100010.0
2007-05-30 00:45:00,113.26,113.31,113.22,113.27,1018400003.0
2007-05-30 01:00:00,113.26,113.29,113.24,113.28,849300004.0
2007-05-30 01:15:00,113.275,113.3,113.25,113.29,1061300000.0
2007-05-30 01:30:00,113.29,113.37,113.285,113.31,1490199997.0
2007-05-30 01:45:00,113.3,113.34,113.18,113.21,2903599997.0
2007-05-30 02:00:00,113.21,113.29,113.14,113.18,2870000009.0
2007-05-30 02:15:00,113.185,113.2,113.11,113.16,2495200003.0
2007-05-30 02:30:00,113.15,113.18,113.07,113.1,1815100003.0
2007-05-30 02:45:00,113.1,113.205,113.1,113.12,3087200011.0
2007-05-30 03:00:00,113.12,113.16,113.03,113.07,2656200002.0
2007-05-30 03:15:00,113.055,113.07,112.95,112.96,1629299998.0
2007-05-30 03:30:00,112.96,113.2,112.88,113.13,4488000000.0
2007-05-30 03:45:00,113.15,113.2,113.05,113.15,2381400008.0
2007-05-30 04:00:00,113.14,113.16,113.05,113.12,2253200002.0
2007-05-30 04:15:00,113.12,113.28,113.12,113.24,2532099997.0
2007-05-30 04:30:00,113.24,113.24,113.16,113.17,1389899993.0
2007-05-30 04:45:00,113.16,113.21,113.13,113.16,2413399998.0
2007-05-30 05:00:00,113.155,113.21,113.1,113.14,1809200003.0
2007-05-30 05:15:00,113.14,113.14,113.09,113.09,1084899998.0
2007-05-30 05:30:00,113.09,113.12,113.03,113.075,1829300001.0
2007-05-30 05:45:00,113.09,113.1,113.06,113.09,1046999996.0
2007-05-30 06:00:00,113.085,113.15,113.08,113.135,1104199994.0
2007-05-30 06:15:00,113.14,113.15,113.07,113.09,1333600001.0
2007-05-30 06:30:00,113.085,113.11,113.055,113.09,750199999.0
2007-05-30 06:45:00,113.08,113.11,113.06,113.1,924500002.0
2007-05-30 07:00:00,113.11,113.11,113.04,113.11,1592500009.0
2007-05-30 07:15:00,113.11,113.19,113.11,113.18,1585200001.0
2007-05-30 07:30:00,113.18,113.19,113.14,113.18,1856800001.0
2007-05-30 07:45:00,113.18,113.26,113.17,113.23,1657600000.0
2007-05-30 08:00:00,113.23,113.3,113.23,113.27,2664100000.0
2007-05-30 08:15:00,113.27,113.34,113.26,113.34,2140299999.0
2007-05-30 08:30:00,113.33,113.34,113.16,113.24,3289600012.0
2007-05-30 08:45:00,113.23,113.34,113.155,113.31,5416299999.0
2007-05-30 09:00:00,113.31,113.43,113.235,113.41,6583600016.0
2007-05-30 09:15:00,113.4,113.43,113.34,113.395,2661300003.0
2007-05-30 09:30:00,113.41,113.49,113.4,113.42,3610800008.0
2007-05-30 09:45:00,113.42,113.51,113.405,113.43,3256199988.0
2007-05-30 10:00:00,113.42,113.45,113.305,113.34,4385600002.0
2007-05-30 10:15:00,113.34,113.64,113.34,113.58,6095600007.0
2007-05-30 10:30:00,113.585,113.67,113.5,113.63,5292399998.0
2007-05-30 10:45:00,113.63,113.81,113.62,113.74,7906400005.0
2007-05-30 11:00:00,113.74,113.85,113.685,113.75,4471599991.0
2007-05-30 11:15:00,113.75,113.8,113.66,113.66,1960999996.0
2007-05-30 11:30:00,113.66,113.66,113.53,113.59,3195499998.0
2007-05-30 11:45:00,113.58,113.76,113.56,113.76,1609799998.0
2007-05-30 12:00:00,113.75,113.81,113.645,113.67,3433199987.0
2007-05-30 12:15:00,113.67,113.72,113.64,113.68,1606699998.0
2007-05-30 12:30:00,113.68,113.71,113.635,113.67,1873100000.0
2007-05-30 12:45:00,113.67,113.68,113.57,113.63,2291499996.0
2007-05-30 13:00:00,113.62,113.64,113.48,113.55,3317199999.0
2007-05-30 13:15:00,113.56,113.64,113.545,113.605,2026099993.0
2007-05-30 13:30:00,113.61,113.65,113.55,113.63,1633099999.0
2007-05-30 13:45:00,113.62,113.64,113.48,113.49,5538199985.0
2007-05-30 14:00:00,113.48,113.535,113.35,113.35,6553899987.0
2007-05-30 14:15:00,113.33,113.46,113.29,113.33,8374299972.0
2007-05-30 14:30:00,113.32,113.49,113.3,113.46,7700499976.0
2007-05-30 14:45:00,113.46,113.46,113.225,113.26,7697599968.0
2007-05-30 15:00:00,113.26,113.34,113.23,113.25,7183199988.0
2007-05-30 15:15:00,113.25,113.25,113.14,113.175,6168699975.0
2007-05-30 15:30:00,113.18,113.2,113.055,113.08,5806299984.0
2007-05-30 15:45:00,113.07,113.14,113.03,113.12,5283599981.0
2007-05-30 16:00:00,113.09,113.16,113.06,113.13,4768399986.0
2007-05-30 16:15:00,113.13,113.15,113.02,113.12,4528099992.0
2007-05-30 16:30:00,113.12,113.14,113.01,113.02,5265099992.0
2007-05-30 16:45:00,113.02,113.12,112.96,113.04,4978600007.0
2007-05-30 17:00:00,113.04,113.09,112.98,112.98,3355600005.0
2007-05-30 17:15:00,112.99,113.06,112.965,112.98,4105999997.0
2007-05-30 17:30:00,112.98,113.1,112.97,113.05,3051300007.0
2007-05-30 17:45:00,113.04,113.06,112.95,112.96,3275599995.0
2007-05-30 18:00:00,112.97,112.98,112.92,112.97,2555500002.0
2007-05-30 18:15:00,112.98,113.05,112.97,113.05,2769399998.0
2007-05-30 18:30:00,113.05,113.08,113.01,113.015,2329499999.0
2007-05-30 18:45:00,113.015,113.04,112.98,113.01,2656799998.0
2007-05-30 19:00:00,113.01,113.06,112.99,113.05,2118200002.0
2007-05-30 19:15:00,113.05,113.1,113.03,113.08,1357099999.0
2007-05-30 19:30:00,113.08,113.12,113.01,113.03,1589600000.0
2007-05-30 19:45:00,113.03,113.1,113.02,113.07,1403000001.0
2007-05-30 20:00:00,113.07,113.14,113.015,113.075,2165899999.0
2007-05-30 20:15:00,113.08,113.18,113.07,113.17,1693099992.0
2007-05-30 20:30:00,113.165,113.27,113.15,113.27,3202099990.0
2007-05-30 20:45:00,113.255,113.27,113.21,113.24,1950699999.0
2007-05-30 21:00:00,113.24,113.25,113.19,113.23,2007599987.0
2007-05-30 21:15:00,113.23,113.26,113.2,113.21,1277299996.0
2007-05-30 21:30:00,113.21,113.3,113.2,113.29,2232799993.0
2007-05-30 21:45:00,113.3,113.34,113.27,113.29,1865299985.0
2007-05-30 22:00:00,113.29,113.31,113.24,113.29,1198800000.0
2007-05-30 22:15:00,113.285,113.31,113.245,113.28,1316700000.0
2007-05-30 22:30:00,113.25,113.3,113.24,113.27,1121100000.0
2007-05-30 22:45:00,113.27,113.3,113.21,113.21,840800000.0
2007-05-30 23:00:00,113.2,113.22,113.17,113.21,372000000.0
2007-05-30 23:15:00,113.21,113.25,113.19,113.235,791699999.0
2007-05-30 23:30:00,113.23,113.28,113.175,113.245,1217099997.0
2007-05-30 23:45:00,113.23,113.26,113.2,113.21,837600000.0
2007-05-31 00:00:00,113.2,113.24,113.18,113.22,836800000.0
2007-05-31 00:15:00,113.22,113.22,113.14,113.205,325900000.0
2007-05-31 00:30:00,113.22,113.25,113.2,113.23,449099999.0
2007-05-31 00:45:00,113.24,113.25,113.175,113.21,504300000.0
2007-05-31 01:00:00,113.21,113.23,113.17,113.18,888900000.0
2007-05-31 01:15:00,113.18,113.22,113.16,113.21,1190700000.0
2007-05-31 01:30:00,113.21,113.23,113.19,113.205,1195000000.0
2007-05-31 01:45:00,113.21,113.26,113.16,113.235,2476999999.0
2007-05-31 02:00:00,113.23,113.255,113.16,113.21,2393000000.0
2007-05-31 02:15:00,113.22,113.22,113.13,113.17,1997100000.0
2007-05-31 02:30:00,113.17,113.21,113.15,113.21,1873800000.0
2007-05-31 02:45:00,113.21,113.21,113.115,113.115,3328799999.0
2007-05-31 03:00:00,113.14,113.23,113.12,113.22,3324099998.0
2007-05-31 03:15:00,113.225,113.275,113.13,113.18,3454699999.0
2007-05-31 03:30:00,113.18,113.24,113.105,113.14,3857199998.0
2007-05-31 03:45:00,113.13,113.2,113.095,113.14,3997799999.0
2007-05-31 04:00:00,113.135,113.19,113.075,113.16,3827899998.0
2007-05-31 04:15:00,113.17,113.17,113.125,113.15,2390899997.0
2007-05-31 04:30:00,113.15,113.165,113.115,113.14,2316399997.0
2007-05-31 04:45:00,113.125,113.18,113.115,113.16,1956199998.0
2007-05-31 05:00:00,113.16,113.18,113.15,113.17,1402300000.0
2007-05-31 05:15:00,113.18,113.21,113.17,113.195,1394500000.0
2007-05-31 05:30:00,113.2,113.2,113.165,113.19,675099998.0
2007-05-31 05:45:00,113.19,113.2,113.17,113.19,1099200000.0
2007-05-31 06:00:00,113.2,113.21,113.18,113.19,1382900000.0
2007-05-31 06:15:00,113.185,113.2,113.16,113.18,752900000.0
2007-05-31 06:30:00,113.18,113.2,113.17,113.19,1010700000.0
2007-05-31 06:45:00,113.185,113.205,113.17,113.205,1707200000.0
2007-05-31 07:00:00,113.19,113.25,113.14,113.18,2349599999.0
2007-05-31 07:15:00,113.18,113.22,113.125,113.2,1415900000.0
2007-05-31 07:30:00,113.22,113.26,113.19,113.22,2203900000.0
2007-05-31 07:45:00,113.22,113.3,113.155,113.3,2894400000.0
2007-05-31 08:00:00,113.31,113.39,113.22,113.35,4758800000.0
2007-05-31 08:15:00,113.35,113.42,113.31,113.41,2538700000.0
2007-05-31 08:30:00,113.41,113.5,113.355,113.47,3976499984.0
2007-05-31 08:45:00,113.47,113.49,113.385,113.43,2969699997.0
2007-05-31 09:00:00,113.44,113.45,113.24,113.26,3780599990.0
2007-05-31 09:15:00,113.27,113.4,113.26,113.33,4421700012.0
2007-05-31 09:30:00,113.34,113.37,113.29,113.365,3893999987.0
2007-05-31 09:45:00,113.36,113.4,113.32,113.34,2665999995.0
2007-05-31 10:00:00,113.35,113.46,113.315,113.44,4114799995.0
2007-05-31 10:15:00,113.44,113.63,113.42,113.55,4479199961.0
2007-05-31 10:30:00,113.53,113.55,113.465,113.52,2391399990.0
2007-05-31 10:45:00,113.51,113.62,113.48,113.56,4846399977.0
2007-05-31 11:00:00,113.54,113.6,113.51,113.54,2907999986.0
2007-05-31 11:15:00,113.54,113.54,113.44,113.5,3603099992.0
2007-05-31 11:30:00,113.5,113.53,113.49,113.51,5593299973.0
2007-05-31 11:45:00,113.51,113.69,113.475,113.67,4626999983.0
2007-05-31 12:00:00,113.67,113.67,113.52,113.54,4192299993.0
2007-05-31 12:15:00,113.56,113.65,113.54,113.62,2881499999.0
2007-05-31 12:30:00,113.6,113.71,113.595,113.64,3457999972.0
2007-05-31 12:45:00,113.65,113.71,113.635,113.69,3602299981.0
2007-05-31 13:00:00,113.695,113.75,113.63,113.67,5386799980.0
2007-05-31 13:15:00,113.68,113.72,113.665,113.68,4765199956.0
2007-05-31 13:30:00,113.68,113.705,113.6,113.64,5699600001.0
2007-05-31 13:45:00,113.64,113.67,113.525,113.6,6706899951.0
2007-05-31 14:00:00,113.61,113.67,113.535,113.67,5754899968.0
2007-05-31 14:15:00,113.66,113.85,113.625,113.73,6062200004.0
2007-05-31 14:30:00,113.71,113.92,113.56,113.79,7081000009.0
2007-05-31 14:45:00,113.79,113.89,113.585,113.88,4415399993.0
2007-05-31 15:00:00,113.87,114.0,113.74,113.85,6298400003.0
2007-05-31 15:15:00,113.87,113.88,113.685,113.84,4490800010.0
2007-05-31 15:30:00,113.84,114.04,113.73,114.0,5539300010.0
2007-05-31 15:45:00,114.01,114.01,113.8,113.86,7723100039.0
2007-05-31 16:00:00,113.92,114.03,113.83,114.01,7263999979.0
2007-05-31 16:15:00,114.02,114.06,113.83,113.94,5627000010.0
2007-05-31 16:30:00,113.94,113.98,113.83,113.97,4332499992.0
2007-05-31 16:45:00,113.97,114.01,113.84,113.96,4482599990.0
2007-05-31 17:00:00,113.96,113.97,113.775,113.86,6180000014.0
2007-05-31 17:15:00,113.86,113.87,113.795,113.82,5104100010.0
2007-05-31 17:30:00,113.82,113.89,113.785,113.87,4020599988.0
2007-05-31 17:45:00,113.855,113.91,113.78,113.78,2664099994.0
2007-05-31 18:00:00,113.78,113.9,113.745,113.89,2713300003.0
2007-05-31 18:15:00,113.89,113.92,113.85,113.88,1636099999.0
2007-05-31 18:30:00,113.87,113.89,113.81,113.88,1065899993.0
2007-05-31 18:45:00,113.88,113.89,113.78,113.84,2057000011.0
2007-05-31 19:00:00,113.84,113.87,113.775,113.83,2254600000.0
2007-05-31 19:15:00,113.83,113.87,113.795,113.835,3082400004.0
2007-05-31 19:30:00,113.83,113.85,113.775,113.81,2949900010.0
2007-05-31 19:45:00,113.81,113.84,113.76,113.81,1411900000.0
2007-05-31 20:00:00,113.82,113.83,113.785,113.81,2598000001.0
2007-05-31 20:15:00,113.81,113.84,113.78,113.81,2085600000.0
2007-05-31 20:30:00,113.815,113.84,113.775,113.82,1976900007.0
2007-05-31 20:45:00,113.82,113.83,113.77,113.79,2635700022.0
2007-05-31 21:00:00,113.79,113.82,113.74,113.76,1398800009.0
2007-05-31 21:15:00,113.76,113.79,113.73,113.77,986099998.0
2007-05-31 21:30:00,113.77,113.78,113.735,113.75,1580400002.0
2007-05-31 21:45:00,113.75,113.79,113.75,113.78,1821900015.0
2007-05-31 22:00:00,113.79,113.84,113.74,113.83,757500000.0
2007-05-31 22:15:00,113.835,113.9,113.815,113.86,1105600006.0
2007-05-31 22:30:00,113.87,113.89,113.825,113.855,949000001.0
2007-05-31 22:45:00,113.87,113.89,113.84,113.86,974500006.0
2007-05-31 23:00:00,113.84,113.86,113.73,113.75,361400000.0
2007-05-31 23:15:00,113.75,113.755,113.665,113.7,1175000000.0
2007-05-31 23:30:00,113.7,113.8,113.69,113.78,916800001.0
2007-05-31 23:45:00,113.77,113.8,113.73,113.76,925200001.0
2007-06-01 00:00:00,113.76,113.825,113.72,113.76,998600001.0
2007-06-01 00:15:00,113.76,113.76,113.705,113.735,1294000008.0
2007-06-01 00:30:00,113.735,113.77,113.73,113.75,1003300012.0
2007-06-01 00:45:00,113.75,113.78,113.74,113.76,364400000.0
2007-06-01 01:00:00,113.77,113.77,113.725,113.74,391700000.0
2007-06-01 01:15:00,113.74,113.78,113.72,113.77,643100003.0
2007-06-01 01:30:00,113.77,113.8,113.77,113.79,730500003.0
2007-06-01 01:45:00,113.79,113.81,113.775,113.78,1300300012.0
2007-06-01 02:00:00,113.78,113.87,113.735,113.85,1613100007.0
2007-06-01 02:15:00,113.845,113.86,113.78,113.78,1235600000.0
2007-06-01 02:30:00,113.8,113.81,113.65,113.71,2905900016.0
2007-06-01 02:45:00,113.695,113.75,113.66,113.735,1215000000.0
2007-06-01 03:00:00,113.75,113.78,113.7,113.71,882700000.0
2007-06-01 03:15:00,113.71,113.73,113.68,113.71,927300002.0
2007-06-01 03:30:00,113.71,113.8,113.7,113.78,1098100001.0
2007-06-01 03:45:00,113.79,113.81,113.76,113.76,1153200000.0
2007-06-01 04:00:00,113.76,113.79,113.76,113.77,650300000.0
2007-06-01 04:15:00,113.78,113.79,113.75,113.78,1057099999.0
2007-06-01 04:30:00,113.78,113.89,113.77,113.86,1397100006.0
2007-06-01 04:45:00,113.86,113.9,113.815,113.83,903000001.0
2007-06-01 05:00:00,113.83,113.84,113.82,113.83,647000003.0
2007-06-01 05:15:00,113.83,113.85,113.825,113.845,339500000.0
2007-06-01 05:30:00,113.86,113.88,113.84,113.87,379700000.0
2007-06-01 05:45:00,113.87,113.89,113.86,113.86,430300002.0
2007-06-01 06:00:00,113.86,113.88,113.81,113.87,887800002.0
2007-06-01 06:15:00,113.87,113.9,113.84,113.88,358900001.0
2007-06-01 06:30:00,113.88,113.95,113.85,113.93,1405400004.0
2007-06-01 06:45:00,113.93,113.94,113.9,113.92,679400001.0
2007-06-01 07:00:00,113.91,113.95,113.91,113.94,477600004.0
2007-06-01 07:15:00,113.94,113.98,113.92,113.97,1388400001.0
2007-06-01 07:30:00,113.97,113.98,113.9,113.97,1090000014.0
2007-06-01 07:45:00,113.98,114.05,113.94,114.04,1535600000.0
2007-06-01 08:00:00,114.04,114.08,113.99,114.05,3081400026.0
2007-06-01 08:15:00,114.05,114.08,114.01,114.045,2047200009.0
2007-06-01 08:30:00,114.055,114.065,113.9,113.92,4361499977.0
2007-06-01 08:45:00,113.92,114.125,113.91,114.105,5202599987.0
2007-06-01 09:00:00,114.12,114.12,114.0,114.015,2552000006.0
2007-06-01 09:15:00,114.02,114.05,114.0,114.05,2807700002.0
2007-06-01 09:30:00,114.04,114.065,113.975,114.02,2041699980.0
2007-06-01 09:45:00,113.99,114.025,113.905,113.94,2777699961.0
2007-06-01 10:00:00,113.935,113.95,113.875,113.93,3465299996.0
2007-06-01 10:15:00,113.93,113.99,113.86,113.98,3088999998.0
2007-06-01 10:30:00,113.97,114.07,113.96,114.02,2214800011.0
2007-06-01 10:45:00,114.015,114.1,113.98,114.07,1954599994.0
2007-06-01 11:00:00,114.07,114.11,114.05,114.07,1811999992.0
2007-06-01 11:15:00,114.055,114.07,114.01,114.05,2591300007.0
2007-06-01 11:30:00,114.045,114.045,113.99,114.01,2118900023.0
2007-06-01 11:45:00,114.01,114.08,113.94,114.07,3846500020.0
2007-06-01 12:00:00,114.07,114.07,113.98,114.01,1641700004.0
2007-06-01 12:15:00,114.01,114.14,114.0,114.13,2977300009.0
2007-06-01 12:30:00,114.11,114.12,114.03,114.095,2240400001.0
2007-06-01 12:45:00,114.1,114.24,114.075,114.2,5611800000.0
2007-06-01 13:00:00,114.2,114.27,114.18,114.24,3446299989.0
2007-06-01 13:15:00,114.23,114.27,114.195,114.23,4129200000.0
2007-06-01 13:30:00,114.23,114.23,114.18,114.2,2348699999.0
2007-06-01 13:45:00,114.2,114.22,114.165,114.2,2286400007.0
2007-06-01 14:00:00,114.2,114.27,114.17,114.27,4680599993.0
2007-06-01 14:15:00,114.26,114.36,114.075,114.14,5493499970.0
2007-06-01 14:30:00,114.18,114.355,114.17,114.31,3098599992.0
2007-06-01 14:45:00,114.315,114.45,114.29,114.43,1619300000.0
2007-06-01 15:00:00,114.42,114.47,114.33,114.44,2422000005.0
2007-06-01 15:15:00,114.44,114.46,114.3,114.43,4711050029.0
2007-06-01 15:30:00,114.43,114.45,114.28,114.43,3821850021.0
2007-06-01 15:45:00,114.43,114.52,114.37,114.37,3686200030.0
2007-06-01 16:00:00,114.38,114.52,114.35,114.46,5913899999.0
2007-06-01 16:15:00,114.47,114.54,114.32,114.53,4805300030.0
2007-06-01 16:30:00,114.525,114.525,114.27,114.43,2980400011.0
2007-06-01 16:45:00,114.44,114.74,114.42,114.68,7372200034.0
2007-06-01 17:00:00,114.68,114.8,114.63,114.745,6130000033.0
2007-06-01 17:15:00,114.745,114.87,114.7,114.87,4296400020.0
2007-06-01 17:30:00,114.86,115.12,114.85,115.09,6140600024.0
2007-06-01 17:45:00,115.095,115.19,115.06,115.12,6839600067.0
2007-06-01 18:00:00,115.125,115.15,115.02,115.06,6656200093.0
2007-06-01 18:15:00,115.05,115.065,114.97,114.98,3930700019.0
2007-06-01 18:30:00,114.99,115.0,114.925,114.95,1402499997.0
2007-06-01 18:45:00,114.95,115.0,114.905,114.95,1899100000.0
2007-06-01 19:00:00,114.935,114.97,114.845,114.97,1473799999.0
2007-06-01 19:15:00,114.96,114.97,114.905,114.97,1454199998.0
2007-06-01 19:30:00,114.96,115.06,114.95,115.0,1373999999.0
2007-06-01 19:45:00,115.01,115.03,114.91,114.91,1131799999.0
2007-06-01 20:00:00,114.9,114.98,114.875,114.94,765800000.0
2007-06-01 20:15:00,114.93,114.95,114.9,114.94,919000000.0
2007-06-01 20:30:00,114.94,114.98,114.925,114.97,818299999.0
2007-06-01 20:45:00,114.97,115.0,114.91,114.91,884900000.0
2007-06-01 21:00:00,114.93,114.96,114.895,114.93,1207900000.0
2007-06-01 21:15:00,114.94,114.94,114.9,114.93,832100000.0
2007-06-01 21:30:00,114.93,114.96,114.89,114.94,562100000.0
2007-06-01 21:45:00,114.93,114.98,114.905,114.98,619900000.0
2007-06-01 22:00:00,114.98,115.02,114.935,115.02,295100000.0
2007-06-01 22:15:00,115.01,115.09,115.0,115.08,272600000.0
2007-06-01 22:30:00,115.07,115.09,115.02,115.07,306200000.0
2007-06-01 22:45:00,115.07,115.08,115.01,115.08,406200000.0
2007-06-03 23:00:00,114.98,115.0,114.97,114.98,100800000.0
2007-06-03 23:15:00,114.98,114.98,114.97,114.97,75400000.0
2007-06-03 23:30:00,114.97,114.99,114.96,114.99,11700000.0
2007-06-03 23:45:00,114.98,114.98,114.93,114.94,102500000.0
2007-06-04 00:00:00,114.93,114.97,114.92,114.93,194400000.0
2007-06-04 00:15:00,114.98,114.99,114.96,114.97,70100000.0
2007-06-04 00:30:00,114.97,114.97,114.865,114.96,310400000.0
2007-06-04 00:45:00,114.97,115.03,114.95,114.97,248300000.0
2007-06-04 01:00:00,114.98,115.02,114.97,114.99,469200000.0
2007-06-04 01:15:00,114.99,115.01,114.92,115.0,564200000.0
2007-06-04 01:30:00,114.97,115.01,114.93,114.955,588600000.0
2007-06-04 01:45:00,114.96,115.015,114.935,114.94,2250500000.0
2007-06-04 02:00:00,114.945,114.95,114.89,114.9,1955000001.0
2007-06-04 02:15:00,114.9,114.92,114.85,114.875,1935699999.0
2007-06-04 02:30:00,114.87,114.92,114.86,114.905,999799999.0
2007-06-04 02:45:00,114.92,114.93,114.885,114.9,1750099995.0
2007-06-04 03:00:00,114.9,114.94,114.885,114.93,2103599995.0
2007-06-04 03:15:00,114.93,114.97,114.92,114.95,1164300004.0
2007-06-04 03:30:00,114.95,114.96,114.89,114.94,1550499998.0
2007-06-04 03:45:00,114.94,114.97,114.9,114.93,1503599994.0
2007-06-04 04:00:00,114.94,114.96,114.89,114.9,1810399994.0
2007-06-04 04:15:00,114.91,114.92,114.86,114.91,1587999999.0
2007-06-04 04:30:00,114.9,114.91,114.86,114.9,618599999.0
2007-06-04 04:45:00,114.88,114.9,114.84,114.88,1247300000.0
2007-06-04 05:00:00,114.88,114.92,114.86,114.91,872799997.0
2007-06-04 05:15:00,114.9,114.93,114.89,114.93,949599999.0
2007-06-04 05:30:00,114.93,114.96,114.92,114.95,818300000.0
2007-06-04 05:45:00,114.95,114.97,114.93,114.94,404400000.0
2007-06-04 06:00:00,114.93,115.0,114.93,114.99,667199998.0
2007-06-04 06:15:00,114.99,115.0,114.95,114.99,552999999.0
2007-06-04 06:30:00,115.0,115.01,114.97,115.0,514299998.0
2007-06-04 06:45:00,115.0,115.0,114.9,114.915,1449999993.0
2007-06-04 07:00:00,114.92,114.93,114.87,114.88,1453199999.0
2007-06-04 07:15:00,114.88,115.0,114.87,114.98,718800000.0
2007-06-04 07:30:00,114.98,115.04,114.96,115.04,1416300001.0
2007-06-04 07:45:00,115.04,115.08,115.02,115.07,1802400020.0
2007-06-04 08:00:00,115.07,115.535,115.06,115.46,5425800003.0
2007-06-04 08:15:00,115.45,115.48,115.37,115.38,4175499998.0
2007-06-04 08:30:00,115.4,115.41,115.305,115.38,3360799998.0
2007-06-04 08:45:00,115.38,115.39,115.29,115.38,6656199985.0
2007-06-04 09:00:00,115.37,115.43,115.32,115.32,3618600028.0
2007-06-04 09:15:00,115.31,115.41,115.28,115.32,3456599973.0
2007-06-04 09:30:00,115.32,115.41,115.29,115.3,5816300007.0
2007-06-04 09:45:00,115.3,115.37,115.255,115.35,3428700020.0
2007-06-04 10:00:00,115.35,115.4,115.33,115.4,2931399986.0
2007-06-04 10:15:00,115.4,115.46,115.35,115.405,3256000023.0
2007-06-04 10:30:00,115.42,115.48,115.36,115.37,2928699978.0
2007-06-04 10:45:00,115.37,115.54,115.34,115.5,3699099996.0
2007-06-04 11:00:00,115.495,115.58,115.385,115.48,5876099991.0
2007-06-04 11:15:00,115.48,115.53,115.35,115.525,4079600003.0
2007-06-04 11:30:00,115.54,115.61,115.39,115.57,3749100020.0
2007-06-04 11:45:00,115.57,115.61,115.345,115.48,4545500025.0
2007-06-04 12:00:00,115.46,115.52,115.38,115.48,3961500031.0
2007-06-04 12:15:00,115.48,115.5,115.39,115.4,2125299994.0
2007-06-04 12:30:00,115.49,115.515,115.355,115.46,1366199991.0
2007-06-04 12:45:00,115.46,115.46,115.31,115.39,2625200003.0
2007-06-04 13:00:00,115.385,115.42,115.34,115.4,2685100009.0
2007-06-04 13:15:00,115.39,115.4,115.235,115.34,3385099999.0
2007-06-04 13:30:00,115.35,115.41,115.29,115.37,3426300042.0
2007-06-04 13:45:00,115.37,115.37,115.185,115.34,3175700044.0
2007-06-04 14:00:00,115.34,115.36,115.19,115.29,4169800024.0
2007-06-04 14:15:00,115.28,115.32,115.09,115.18,3933400023.0
2007-06-04 14:30:00,115.18,115.22,115.01,115.02,5883600026.0
2007-06-04 14:45:00,115.02,115.05,114.89,115.01,7324700052.0
2007-06-04 15:00:00,115.0,115.05,114.88,114.91,3529500011.0
2007-06-04 15:15:00,114.91,114.94,114.815,114.94,3108500032.0
2007-06-04 15:30:00,114.94,115.01,114.92,115.0,4989600023.0
2007-06-04 15:45:00,115.0,115.11,114.96,115.09,3544400032.0
2007-06-04 16:00:00,115.11,115.14,114.965,115.1,6473400025.0
2007-06-04 16:15:00,115.1,115.15,114.985,115.08,4120100014.0
2007-06-04 16:30:00,115.08,115.09,114.985,115.03,3226500016.0
2007-06-04 16:45:00,115.03,115.18,114.99,115.175,2679400017.0
2007-06-04 17:00:00,115.175,115.24,115.17,115.19,3445700027.0
2007-06-04 17:15:00,115.19,115.21,115.08,115.12,4268899979.0
2007-06-04 17:30:00,115.12,115.13,115.02,115.065,4185900048.0
2007-06-04 17:45:00,115.06,115.08,115.005,115.04,2898400025.0
2007-06-04 18:00:00,115.035,115.095,114.955,115.07,3167700020.0
2007-06-04 18:15:00,115.07,115.14,114.97,115.09,3827200012.0
2007-06-04 18:30:00,115.09,115.09,114.955,115.02,3181100016.0
2007-06-04 18:45:00,115.02,115.06,114.97,115.05,1861500013.0
2007-06-04 19:00:00,115.04,115.08,115.02,115.03,1997100014.0
2007-06-04 19:15:00,115.03,115.07,114.955,115.055,2584700022.0
2007-06-04 19:30:00,115.05,115.11,115.02,115.11,2221600014.0
2007-06-04 19:45:00,115.11,115.16,115.02,115.11,1372400004.0
2007-06-04 20:00:00,115.11,115.11,115.02,115.075,2632000022.0
2007-06-04 20:15:00,115.08,115.13,115.06,115.11,1780000033.0
2007-06-04 20:30:00,115.105,115.11,115.06,115.09,1500899980.0
2007-06-04 20:45:00,115.09,115.1,115.02,115.07,2836500003.0
2007-06-04 21:00:00,115.065,115.065,114.97,115.0,1596799997.0
2007-06-04 21:15:00,114.99,115.06,114.99,115.04,1019000006.0
2007-06-04 21:30:00,115.04,115.05,114.985,115.01,1532100026.0
2007-06-04 21:45:00,115.01,115.04,114.985,115.03,1462599981.0
2007-06-04 22:00:00,115.02,115.04,114.99,115.04,654000001.0
2007-06-04 22:15:00,115.025,115.07,114.98,115.07,880500007.0
2007-06-04 22:30:00,115.07,115.08,115.01,115.06,1355500002.0
2007-06-04 22:45:00,115.06,115.08,114.975,114.99,905800001.0
2007-06-04 23:00:00,115.0,115.0,114.97,114.98,167900000.0
2007-06-04 23:15:00,114.97,115.0,114.92,114.985,968300000.0
2007-06-04 23:30:00,114.98,115.01,114.94,114.99,838000001.0
2007-06-04 23:45:00,114.99,115.09,114.955,115.07,565200000.0
2007-06-05 00:00:00,115.07,115.08,115.02,115.04,995100003.0
2007-06-05 00:15:00,115.04,115.055,114.98,115.035,1160100006.0
2007-06-05 00:30:00,115.04,115.07,115.0,115.06,591100001.0
2007-06-05 00:45:00,115.05,115.05,114.95,114.99,659400000.0
2007-06-05 01:00:00,114.99,115.01,114.955,114.96,1074900009.0
2007-06-05 01:15:00,114.97,114.97,114.88,114.92,1951300008.0
2007-06-05 01:30:00,114.93,114.96,114.885,114.92,1215100008.0
2007-06-05 01:45:00,114.92,114.96,114.89,114.89,971900008.0
2007-06-05 02:00:00,114.89,114.92,114.84,114.9,3124900017.0
2007-06-05 02:15:00,114.905,115.02,114.89,115.02,1088400001.0
2007-06-05 02:30:00,115.01,115.03,114.97,114.98,1592900005.0
2007-06-05 02:45:00,114.97,115.035,114.97,115.02,1726900004.0
2007-06-05 03:00:00,115.02,115.05,114.99,115.05,1138299988.0
2007-06-05 03:15:00,115.045,115.08,114.975,114.985,1743600001.0
2007-06-05 03:30:00,115.0,115.07,114.94,115.01,2380600016.0
2007-06-05 03:45:00,115.0,115.03,114.985,115.01,630399994.0
2007-06-05 04:00:00,115.01,115.03,114.975,114.99,544799997.0
2007-06-05 04:15:00,114.99,114.99,114.95,114.97,1105499993.0
2007-06-05 04:30:00,114.98,115.03,114.97,115.03,1590500015.0
2007-06-05 04:45:00,115.03,115.03,114.91,114.925,1490600003.0
2007-06-05 05:00:00,114.925,115.02,114.92,115.02,1206100000.0
2007-06-05 05:15:00,115.02,115.03,114.97,115.005,448099999.0
2007-06-05 05:30:00,115.01,115.04,114.96,115.01,916299998.0
2007-06-05 05:45:00,115.01,115.07,114.985,115.02,1897399988.0
2007-06-05 06:00:00,115.05,115.08,114.975,115.03,1527900010.0
2007-06-05 06:15:00,115.03,115.08,114.98,115.04,1768600004.0
2007-06-05 06:30:00,115.045,115.11,115.03,115.1,1508899992.0
2007-06-05 06:45:00,115.1,115.13,115.07,115.11,761400000.0
2007-06-05 07:00:00,115.105,115.13,115.085,115.12,706300003.0
2007-06-05 07:15:00,115.12,115.15,115.09,115.12,1258299998.0
2007-06-05 07:30:00,115.12,115.14,115.09,115.13,1368800000.0
2007-06-05 07:45:00,115.13,115.15,115.09,115.13,1794800001.0
2007-06-05 08:00:00,115.135,115.2,115.105,115.17,3040299981.0
2007-06-05 08:15:00,115.17,115.18,115.04,115.06,3078000018.0
2007-06-05 08:30:00,115.05,115.17,115.04,115.17,3721300029.0
2007-06-05 08:45:00,115.17,115.32,115.13,115.13,4060900004.0
2007-06-05 09:00:00,115.13,115.24,115.11,115.12,3578600022.0
2007-06-05 09:15:00,115.115,115.18,115.09,115.16,5391900028.0
2007-06-05 09:30:00,115.15,115.23,115.05,115.1,5664500027.0
2007-06-05 09:45:00,115.1,115.205,115.025,115.13,5824200050.0
2007-06-05 10:00:00,115.12,115.14,115.01,115.115,4730900013.0
2007-06-05 10:15:00,115.115,115.13,115.005,115.1,3819700033.0
2007-06-05 10:30:00,115.1,115.21,115.1,115.19,2755599953.0
2007-06-05 10:45:00,115.19,115.2,115.045,115.11,1316099999.0
2007-06-05 11:00:00,115.1,115.11,115.0,115.04,3647899990.0
2007-06-05 11:15:00,115.05,115.09,115.03,115.06,3523200063.0
2007-06-05 11:30:00,115.06,115.07,114.88,114.92,3868099984.0
2007-06-05 11:45:00,114.93,115.04,114.9,115.0,4070000004.0
2007-06-05 12:00:00,114.99,115.0,114.94,114.96,2914099975.0
2007-06-05 12:15:00,114.95,114.965,114.855,114.915,1254300000.0
2007-06-05 12:30:00,114.91,114.94,114.775,114.875,1301600000.0
2007-06-05 12:45:00,114.87,114.875,114.8,114.83,1946500000.0
2007-06-05 13:00:00,114.84,114.93,114.8,114.88,4178000015.0
2007-06-05 13:15:00,114.88,114.88,114.78,114.79,2634800004.0
2007-06-05 13:30:00,114.8,114.85,114.78,114.83,2160499996.0
2007-06-05 13:45:00,114.83,114.91,114.79,114.81,1788900002.0
2007-06-05 14:00:00,114.81,114.99,114.775,114.93,3869800000.0
2007-06-05 14:15:00,114.93,114.97,114.73,114.76,9111100002.0
2007-06-05 14:30:00,114.76,114.76,114.55,114.59,8582799972.0
2007-06-05 14:45:00,114.59,114.6,114.47,114.52,5811800020.0
2007-06-05 15:00:00,114.52,114.57,114.37,114.38,4975300031.0
2007-06-05 15:15:00,114.38,114.61,114.38,114.575,5923700045.0
2007-06-05 15:30:00,114.575,114.65,114.52,114.63,4218600017.0
2007-06-05 15:45:00,114.63,114.63,114.405,114.47,3869000041.0
2007-06-05 16:00:00,114.445,114.675,114.415,114.63,3088300000.0
2007-06-05 16:15:00,114.645,114.695,114.505,114.645,3063500000.0
2007-06-05 16:30:00,114.645,114.79,114.64,114.68,2727700000.0
2007-06-05 16:45:00,114.685,114.77,114.63,114.67,5142100008.0
2007-06-05 17:00:00,114.665,114.75,114.62,114.72,3954500046.0
2007-06-05 17:15:00,114.725,114.745,114.63,114.7,3050000009.0
2007-06-05 17:30:00,114.7,114.73,114.595,114.71,3359799979.0
2007-06-05 17:45:00,114.71,114.72,114.54,114.56,3906900038.0
2007-06-05 18:00:00,114.56,114.57,114.385,114.39,3839300010.0
2007-06-05 18:15:00,114.38,114.42,114.27,114.27,3892800017.0
2007-06-05 18:30:00,114.275,114.39,114.26,114.29,5346700005.0
2007-06-05 18:45:00,114.285,114.31,114.22,114.275,4334500023.0
2007-06-05 19:00:00,114.275,114.32,114.16,114.24,4869600023.0
2007-06-05 19:15:00,114.23,114.24,114.01,114.09,4709600014.0
2007-06-05 19:30:00,114.09,114.14,114.01,114.075,3280800002.0
2007-06-05 19:45:00,114.08,114.14,114.01,114.125,2299400021.0
2007-06-05 20:00:00,114.13,114.21,114.12,114.19,2051800019.0
2007-06-05 20:15:00,114.18,114.24,114.16,114.21,2381300008.0
2007-06-05 20:30:00,114.21,114.25,114.2,114.22,1208500000.0
2007-06-05 20:45:00,114.205,114.28,114.2,114.25,1977400015.0
2007-06-05 21:00:00,114.235,114.31,114.17,114.3,1457100021.0
2007-06-05 21:15:00,114.3,114.3,114.23,114.23,890599995.0
2007-06-05 21:30:00,114.24,114.26,114.2,114.21,1293000010.0
2007-06-05 21:45:00,114.21,114.22,114.14,114.16,1353100014.0
2007-06-05 22:00:00,114.145,114.24,114.14,114.19,1422300005.0
2007-06-05 22:15:00,114.19,114.24,114.16,114.2,1170400000.0
2007-06-05 22:30:00,114.2,114.26,114.16,114.175,871100000.0
2007-06-05 22:45:00,114.18,114.2,114.065,114.12,1827500005.0
2007-06-05 23:00:00,114.12,114.16,114.09,114.09,304100000.0
2007-06-05 23:15:00,114.09,114.125,114.07,114.07,1052800001.0
2007-06-05 23:30:00,114.08,114.15,114.06,114.12,1135700002.0
2007-06-05 23:45:00,114.12,114.155,114.055,114.07,900699999.0
2007-06-06 00:00:00,114.07,114.14,114.07,114.13,450400000.0
2007-06-06 00:15:00,114.13,114.18,114.1,114.17,842100006.0
2007-06-06 00:30:00,114.17,114.18,114.1,114.14,918700003.0
2007-06-06 00:45:00,114.13,114.195,114.13,114.195,1310600001.0
2007-06-06 01:00:00,114.195,114.225,114.17,114.21,1543000006.0
2007-06-06 01:15:00,114.22,114.23,114.18,114.23,1248900002.0
2007-06-06 01:30:00,114.22,114.3,114.215,114.28,1459499999.0
2007-06-06 01:45:00,114.3,114.33,114.27,114.31,1728799996.0
2007-06-06 02:00:00,114.31,114.32,114.26,114.315,2364600005.0
2007-06-06 02:15:00,114.32,114.35,114.27,114.3,1797200004.0
2007-06-06 02:30:00,114.3,114.35,114.3,114.33,1097400006.0
2007-06-06 02:45:00,114.33,114.36,114.31,114.325,1869600008.0
2007-06-06 03:00:00,114.32,114.35,114.305,114.34,1609100006.0
2007-06-06 03:15:00,114.34,114.34,114.28,114.3,1551800002.0
2007-06-06 03:30:00,114.3,114.37,114.265,114.345,2675399999.0
2007-06-06 03:45:00,114.37,114.38,114.31,114.34,1855600003.0
2007-06-06 04:00:00,114.34,114.36,114.305,114.345,1545200006.0
2007-06-06 04:15:00,114.345,114.35,114.27,114.295,1076600004.0
2007-06-06 04:30:00,114.29,114.31,114.22,114.22,1798399999.0
2007-06-06 04:45:00,114.22,114.545,114.22,114.53,4233199997.0
2007-06-06 05:00:00,114.525,114.64,114.51,114.54,2859300000.0
2007-06-06 05:15:00,114.55,114.66,114.55,114.62,1559999999.0
2007-06-06 05:30:00,114.615,114.65,114.58,114.65,1115000000.0
2007-06-06 05:45:00,114.645,114.65,114.59,114.62,803100000.0
2007-06-06 06:00:00,114.62,114.63,114.58,114.61,1308900001.0
2007-06-06 06:15:00,114.61,114.63,114.58,114.63,1741100000.0
2007-06-06 06:30:00,114.63,114.63,114.58,114.605,935600000.0
2007-06-06 06:45:00,114.605,114.62,114.57,114.6,660500000.0
2007-06-06 07:00:00,114.6,114.62,114.5,114.52,934300000.0
2007-06-06 07:15:00,114.52,114.54,114.49,114.52,972899999.0
2007-06-06 07:30:00,114.51,114.53,114.475,114.51,653500000.0
2007-06-06 07:45:00,114.5,114.52,114.46,114.47,1166300000.0
2007-06-06 08:00:00,114.47,114.525,114.425,114.5,3335399987.0
2007-06-06 08:15:00,114.5,114.53,114.475,114.515,2176000000.0
2007-06-06 08:30:00,114.52,114.57,114.49,114.545,3073800000.0
2007-06-06 08:45:00,114.54,114.62,114.52,114.59,3519099986.0
2007-06-06 09:00:00,114.585,114.63,114.56,114.615,4500499966.0
2007-06-06 09:15:00,114.6,114.64,114.54,114.575,3425499990.0
2007-06-06 09:30:00,114.57,114.58,114.46,114.495,4776099992.0
2007-06-06 09:45:00,114.5,114.51,114.28,114.35,6747099998.0
2007-06-06 10:00:00,114.345,114.345,114.18,114.29,8411699998.0
2007-06-06 10:15:00,114.285,114.29,114.17,114.195,6012299999.0
2007-06-06 10:30:00,114.2,114.29,114.175,114.24,5270599994.0
2007-06-06 10:45:00,114.24,114.38,114.185,114.37,5031899996.0
2007-06-06 11:00:00,114.37,114.55,114.37,114.52,3582800001.0
2007-06-06 11:15:00,114.515,114.64,114.515,114.55,4179199999.0
2007-06-06 11:30:00,114.55,114.55,114.34,114.35,2115699999.0
2007-06-06 11:45:00,114.32,114.38,114.28,114.295,2983200001.0
2007-06-06 12:00:00,114.3,114.31,114.23,114.24,2468700000.0
2007-06-06 12:15:00,114.235,114.24,113.98,114.02,5469000000.0
2007-06-06 12:30:00,114.03,114.06,113.83,113.96,5744200000.0
2007-06-06 12:45:00,113.955,113.97,113.855,113.89,3991899997.0
2007-06-06 13:00:00,113.89,114.03,113.88,114.01,3652100004.0
2007-06-06 13:15:00,114.01,114.06,113.94,114.05,2675400001.0
2007-06-06 13:30:00,114.05,114.08,113.815,113.91,4027400001.0
2007-06-06 13:45:00,113.9,114.02,113.81,113.975,5156899998.0
2007-06-06 14:00:00,113.975,114.19,113.95,114.12,6034600000.0
2007-06-06 14:15:00,114.12,114.21,114.06,114.09,6319000027.0
2007-06-06 14:30:00,114.09,114.14,113.93,114.11,7832599997.0
2007-06-06 14:45:00,114.11,114.41,114.09,114.39,7571200038.0
2007-06-06 15:00:00,114.4,114.47,114.295,114.43,6681900077.0
2007-06-06 15:15:00,114.43,114.57,114.42,114.51,5100300034.0
2007-06-06 15:30:00,114.51,114.61,114.38,114.56,5033199995.0
2007-06-06 15:45:00,114.53,114.59,114.455,114.53,5015900017.0
2007-06-06 16:00:00,114.52,114.65,114.42,114.59,7104400004.0
2007-06-06 16:15:00,114.59,114.69,114.49,114.67,5108600000.0
2007-06-06 16:30:00,114.67,114.69,114.445,114.5,5382899998.0
2007-06-06 16:45:00,114.5,114.52,114.32,114.33,7208299995.0
2007-06-06 17:00:00,114.33,114.51,114.33,114.48,3223799985.0
2007-06-06 17:15:00,114.46,114.55,114.415,114.5,2149100000.0
2007-06-06 17:30:00,114.51,114.55,114.39,114.43,2207100000.0
2007-06-06 17:45:00,114.43,114.46,114.33,114.34,2190599997.0
2007-06-06 18:00:00,114.37,114.44,114.26,114.4,2309099998.0
2007-06-06 18:15:00,114.42,114.45,114.29,114.39,1235300000.0
2007-06-06 18:30:00,114.39,114.44,114.28,114.43,1184500000.0
2007-06-06 18:45:00,114.34,114.48,114.34,114.38,1984700000.0
2007-06-06 19:00:00,114.39,114.42,114.205,114.29,2513900000.0
2007-06-06 19:15:00,114.29,114.29,114.13,114.24,1919600000.0
2007-06-06 19:30:00,114.24,114.26,114.21,114.26,1201800000.0
2007-06-06 19:45:00,114.26,114.33,114.165,114.26,1716100000.0
2007-06-06 20:00:00,114.17,114.29,114.145,114.26,1004400000.0
2007-06-06 20:15:00,114.26,114.3,114.16,114.3,888300000.0
2007-06-06 20:30:00,114.29,114.42,114.225,114.31,1314900000.0
2007-06-06 20:45:00,114.4,114.4,114.2,114.3,1449500000.0
2007-06-06 21:00:00,114.29,114.33,114.18,114.24,929900000.0
2007-06-06 21:15:00,114.34,114.38,114.23,114.32,1273300000.0
2007-06-06 21:30:00,114.34,114.39,114.33,114.38,728500000.0
2007-06-06 21:45:00,114.38,114.43,114.29,114.41,936400000.0
2007-06-06 22:00:00,114.41,114.42,114.3,114.36,604300000.0
2007-06-06 22:15:00,114.34,114.38,114.31,114.33,228600000.0
2007-06-06 22:30:00,114.32,114.43,114.305,114.41,453800000.0
2007-06-06 22:45:00,114.42,114.44,114.345,114.345,777600000.0
2007-06-06 23:00:00,114.37,114.39,114.31,114.37,500600000.0
2007-06-06 23:15:00,114.37,114.45,114.34,114.41,535900000.0
2007-06-06 23:30:00,114.4,114.43,114.38,114.42,224100000.0
2007-06-06 23:45:00,114.44,114.46,114.35,114.39,394100000.0
2007-06-07 00:00:00,114.38,114.41,114.29,114.33,613500000.0
2007-06-07 00:15:00,114.34,114.41,114.31,114.36,400300000.0
2007-06-07 00:30:00,114.36,114.38,114.295,114.31,301200000.0
2007-06-07 00:45:00,114.31,114.38,114.25,114.35,621400000.0
2007-06-07 01:00:00,114.34,114.35,114.25,114.28,702800000.0
2007-06-07 01:15:00,114.28,114.28,114.21,114.26,503300000.0
2007-06-07 01:30:00,114.26,114.27,114.175,114.22,901300000.0
2007-06-07 01:45:00,114.21,114.22,114.16,114.17,425400000.0
2007-06-07 02:00:00,114.16,114.19,114.04,114.17,2497799973.0
2007-06-07 02:15:00,114.18,114.27,114.17,114.25,1823199971.0
2007-06-07 02:30:00,114.26,114.3,114.23,114.28,1073499999.0
2007-06-07 02:45:00,114.28,114.3,114.185,114.21,906599989.0
2007-06-07 03:00:00,114.21,114.28,114.2,114.28,830899999.0
2007-06-07 03:15:00,114.27,114.33,114.24,114.28,745200000.0
2007-06-07 03:30:00,114.26,114.53,114.26,114.455,1728800000.0
2007-06-07 03:45:00,114.48,114.51,114.435,114.45,1103900000.0
2007-06-07 04:00:00,114.46,114.49,114.415,114.49,584900000.0
2007-06-07 04:15:00,114.49,114.54,114.44,114.5,1192300000.0
2007-06-07 04:30:00,114.49,114.55,114.49,114.54,589000000.0
2007-06-07 04:45:00,114.53,114.56,114.5,114.52,262900000.0
2007-06-07 05:00:00,114.5,114.59,114.5,114.54,624000000.0
2007-06-07 05:15:00,114.55,114.55,114.47,114.5,437100000.0
2007-06-07 05:30:00,114.5,114.51,114.425,114.51,410500000.0
2007-06-07 05:45:00,114.51,114.54,114.465,114.52,1103700000.0
2007-06-07 06:00:00,114.53,114.61,114.52,114.61,989700000.0
2007-06-07 06:15:00,114.6,114.63,114.535,114.56,1448600000.0
2007-06-07 06:30:00,114.57,114.6,114.525,114.58,673100000.0
2007-06-07 06:45:00,114.58,114.59,114.51,114.53,945500000.0
2007-06-07 07:00:00,114.55,114.63,114.5,114.57,863000000.0
2007-06-07 07:15:00,114.59,114.61,114.53,114.57,366800000.0
2007-06-07 07:30:00,114.56,114.6,114.52,114.58,481200000.0
2007-06-07 07:45:00,114.58,114.66,114.55,114.64,811400000.0
2007-06-07 08:00:00,114.64,114.82,114.62,114.79,1913400000.0
2007-06-07 08:15:00,114.79,114.86,114.73,114.76,1555500000.0
2007-06-07 08:30:00,114.78,114.78,114.685,114.74,2712399982.0
2007-06-07 08:45:00,114.72,114.78,114.715,114.75,2123699999.0
2007-06-07 09:00:00,114.75,114.76,114.65,114.65,2671599993.0
2007-06-07 09:15:00,114.66,114.69,114.55,114.61,2606899992.0
2007-06-07 09:30:00,114.61,114.66,114.52,114.63,2004699996.0
2007-06-07 09:45:00,114.63,114.63,114.545,114.545,2543599968.0
2007-06-07 10:00:00,114.57,114.65,114.51,114.63,2797599975.0
2007-06-07 10:15:00,114.65,114.72,114.6,114.65,2013799998.0
2007-06-07 10:30:00,114.65,114.71,114.625,114.65,1768099991.0
2007-06-07 10:45:00,114.65,114.79,114.61,114.75,2396799999.0
2007-06-07 11:00:00,114.76,114.77,114.475,114.52,2962799993.0
2007-06-07 11:15:00,114.515,114.56,114.44,114.55,2194099999.0
2007-06-07 11:30:00,114.55,114.56,114.445,114.48,1537099988.0
2007-06-07 11:45:00,114.45,114.58,114.435,114.56,2426999979.0
2007-06-07 12:00:00,114.57,114.66,114.475,114.53,2188899992.0
2007-06-07 12:15:00,114.51,114.63,114.48,114.56,3486699995.0
2007-06-07 12:30:00,114.57,114.635,114.52,114.6,2209599995.0
2007-06-07 12:45:00,114.59,114.6,114.44,114.46,1872599999.0
2007-06-07 13:00:00,114.43,114.61,114.43,114.6,2384299999.0
2007-06-07 13:15:00,114.585,114.66,114.555,114.66,1800399994.0
2007-06-07 13:30:00,114.65,114.67,114.58,114.64,2302199999.0
2007-06-07 13:45:00,114.64,114.65,114.565,114.61,1992900000.0
2007-06-07 14:00:00,114.61,114.63,114.53,114.54,2665799997.0
2007-06-07 14:15:00,114.53,114.55,114.295,114.33,4551499994.0
2007-06-07 14:30:00,114.34,114.44,114.27,114.38,3624599998.0
2007-06-07 14:45:00,114.39,114.57,114.38,114.48,3285099997.0
2007-06-07 15:00:00,114.48,114.62,114.47,114.53,2221899994.0
2007-06-07 15:15:00,114.54,114.69,114.53,114.65,1844599992.0
2007-06-07 15:30:00,114.67,114.73,114.58,114.71,3388199991.0
2007-06-07 15:45:00,114.72,114.84,114.62,114.65,3449899990.0
2007-06-07 16:00:00,114.65,114.85,114.62,114.78,4517099991.0
2007-06-07 16:15:00,114.79,114.8,114.67,114.71,2956299987.0
2007-06-07 16:30:00,114.71,114.76,114.58,114.61,3971299998.0
2007-06-07 16:45:00,114.61,114.63,114.38,114.42,2625800000.0
2007-06-07 17:00:00,114.4,114.51,114.32,114.36,3161699994.0
2007-06-07 17:15:00,114.37,114.42,114.29,114.31,2678199997.0
2007-06-07 17:30:00,114.31,114.42,114.26,114.37,2049299995.0
2007-06-07 17:45:00,114.37,114.41,114.33,114.35,2336699998.0
2007-06-07 18:00:00,114.35,114.35,114.21,114.34,3591399998.0
2007-06-07 18:15:00,114.34,114.41,114.31,114.38,2524299997.0
2007-06-07 18:30:00,114.345,114.42,114.185,114.24,3369899995.0
2007-06-07 18:45:00,114.215,114.28,113.915,113.98,3589899995.0
2007-06-07 19:00:00,113.98,114.19,113.97,114.1,2701999996.0
2007-06-07 19:15:00,114.085,114.12,113.86,113.96,2569999990.0
2007-06-07 19:30:00,113.94,113.95,113.77,113.79,2083500000.0
2007-06-07 19:45:00,113.78,113.87,113.77,113.87,2658499991.0
2007-06-07 20:00:00,113.87,113.89,113.8,113.83,1452999996.0
2007-06-07 20:15:00,113.83,113.88,113.765,113.86,1196499994.0
2007-06-07 20:30:00,113.86,113.98,113.86,113.96,1176500000.0
2007-06-07 20:45:00,113.96,114.03,113.92,114.02,1068900000.0
2007-06-07 21:00:00,114.02,114.04,113.97,114.01,1448800000.0
2007-06-07 21:15:00,114.01,114.05,113.88,113.91,1691700000.0
2007-06-07 21:30:00,113.9,113.93,113.79,113.8,1368999999.0
2007-06-07 21:45:00,113.8,113.86,113.73,113.74,1315200000.0
2007-06-07 22:00:00,113.75,113.77,113.68,113.73,679900000.0
2007-06-07 22:15:00,113.72,113.74,113.56,113.56,856700000.0
2007-06-07 22:30:00,113.58,113.67,113.52,113.56,1068800000.0
2007-06-07 22:45:00,113.57,113.68,113.52,113.59,918900000.0
2007-06-07 23:00:00,113.58,113.61,113.5,113.59,576500000.0
2007-06-07 23:15:00,113.59,113.59,113.385,113.51,565000000.0
2007-06-07 23:30:00,113.52,113.565,113.49,113.5,1113500000.0
2007-06-07 23:45:00,113.5,113.56,113.415,113.55,827800000.0
2007-06-08 00:00:00,113.55,113.63,113.485,113.56,2209900000.0
2007-06-08 00:15:00,113.57,113.61,113.545,113.59,1102600000.0
2007-06-08 00:30:00,113.595,113.64,113.58,113.61,1302200000.0
2007-06-08 00:45:00,113.605,113.655,113.49,113.635,2640900000.0
2007-06-08 01:00:00,113.64,113.76,113.59,113.75,3064300000.0
2007-06-08 01:15:00,113.76,114.03,113.74,113.96,3515400011.0
2007-06-08 01:30:00,113.96,114.11,113.93,114.03,2581700019.0
2007-06-08 01:45:00,114.03,114.14,113.955,114.11,2680300018.0
2007-06-08 02:00:00,114.11,114.14,114.02,114.06,2813600019.0
2007-06-08 02:15:00,114.06,114.18,114.05,114.11,2924100000.0
2007-06-08 02:30:00,114.11,114.17,114.085,114.14,2224800000.0
2007-06-08 02:45:00,114.135,114.16,113.95,114.0,3385000000.0
2007-06-08 03:00:00,114.0,114.06,113.96,114.0,2270200000.0
2007-06-08 03:15:00,114.0,114.03,113.955,114.015,1466900000.0
2007-06-08 03:30:00,114.015,114.09,113.955,114.08,1792600000.0
2007-06-08 03:45:00,114.08,114.22,114.055,114.205,3254100000.0
2007-06-08 04:00:00,114.18,114.34,114.155,114.285,3042500000.0
2007-06-08 04:15:00,114.29,114.3,114.22,114.24,1332100000.0
2007-06-08 04:30:00,114.24,114.24,114.135,114.17,920400000.0
2007-06-08 04:45:00,114.17,114.24,114.12,114.23,2094600000.0
2007-06-08 05:00:00,114.24,114.3,114.175,114.205,1585000000.0
2007-06-08 05:15:00,114.21,114.24,114.165,114.21,805300000.0
2007-06-08 05:30:00,114.23,114.24,114.18,114.21,1175800000.0
2007-06-08 05:45:00,114.21,114.24,114.21,114.24,849800000.0
2007-06-08 06:00:00,114.23,114.23,114.12,114.18,1968100000.0
2007-06-08 06:15:00,114.18,114.22,114.13,114.22,1381800000.0
2007-06-08 06:30:00,114.21,114.27,114.18,114.21,1965700000.0
2007-06-08 06:45:00,114.21,114.21,114.12,114.12,1078500000.0
2007-06-08 07:00:00,114.13,114.16,114.075,114.13,819600000.0
2007-06-08 07:15:00,114.12,114.13,114.04,114.04,1479100000.0
2007-06-08 07:30:00,114.03,114.03,113.955,114.01,2748700000.0
2007-06-08 07:45:00,114.02,114.07,113.94,114.045,1538000000.0
2007-06-08 08:00:00,114.045,114.045,113.83,113.895,3134800000.0
2007-06-08 08:15:00,113.89,113.92,113.84,113.845,2713800000.0
2007-06-08 08:30:00,113.85,113.87,113.7,113.73,6146700004.0
2007-06-08 08:45:00,113.73,113.815,113.6,113.775,6123400034.0
2007-06-08 09:00:00,113.78,113.87,113.635,113.76,5732700026.0
2007-06-08 09:15:00,113.76,113.77,113.42,113.56,5957500008.0
2007-06-08 09:30:00,113.55,113.75,113.505,113.64,5136400009.0
2007-06-08 09:45:00,113.64,113.7,113.535,113.6,4773100010.0
2007-06-08 10:00:00,113.6,113.61,113.47,113.56,6049700003.0
2007-06-08 10:15:00,113.56,113.72,113.54,113.715,4107399996.0
2007-06-08 10:30:00,113.715,113.93,113.68,113.82,5292800019.0
2007-06-08 10:45:00,113.81,113.95,113.67,113.95,6081300044.0
2007-06-08 11:00:00,113.96,113.96,113.685,113.785,5633600005.0
2007-06-08 11:15:00,113.79,113.83,113.66,113.805,4387300029.0
2007-06-08 11:30:00,113.81,113.87,113.62,113.78,7956900068.0
2007-06-08 11:45:00,113.78,113.96,113.625,113.75,6925600048.0
2007-06-08 12:00:00,113.75,113.83,113.6,113.78,5824800023.0
2007-06-08 12:15:00,113.79,114.05,113.77,114.035,5565699985.0
2007-06-08 12:30:00,114.05,114.07,113.74,113.77,7174699983.0
2007-06-08 12:45:00,113.77,114.12,113.74,113.96,6888499989.0
2007-06-08 13:00:00,113.65,113.94,113.46,113.57,6621899970.0
2007-06-08 13:15:00,113.57,113.69,113.44,113.64,5724599987.0
2007-06-08 13:30:00,113.635,113.72,113.56,113.61,4997700000.0
2007-06-08 13:45:00,113.63,113.79,113.61,113.75,3584499989.0
2007-06-08 14:00:00,113.74,113.86,113.7,113.86,4164099994.0
2007-06-08 14:15:00,113.85,114.14,113.84,114.0,5198000003.0
2007-06-08 14:30:00,114.02,114.265,114.02,114.2,6418900009.0
2007-06-08 14:45:00,114.205,114.33,114.19,114.31,4184700024.0
2007-06-08 15:00:00,114.29,114.54,114.265,114.51,4536600015.0
2007-06-08 15:15:00,114.5,114.53,114.43,114.47,1880099998.0
2007-06-08 15:30:00,114.47,114.56,114.42,114.46,5196200019.0
2007-06-08 15:45:00,114.445,114.685,114.42,114.67,6140000020.0
2007-06-08 16:00:00,114.68,114.68,114.57,114.6,4533600005.0
2007-06-08 16:15:00,114.6,114.81,114.6,114.74,6143300027.0
2007-06-08 16:30:00,114.73,114.74,114.59,114.65,3829700043.0
2007-06-08 16:45:00,114.65,114.67,114.57,114.59,3156800006.0
2007-06-08 17:00:00,114.59,114.62,114.34,114.35,4695500029.0
2007-06-08 17:15:00,114.35,114.46,114.35,114.42,3126600023.0
2007-06-08 17:30:00,114.42,114.48,114.365,114.45,2728500010.0
2007-06-08 17:45:00,114.46,114.56,114.42,114.48,2831100022.0
2007-06-08 18:00:00,114.48,114.6,114.465,114.57,2491400011.0
2007-06-08 18:15:00,114.57,114.62,114.47,114.57,3380800003.0
2007-06-08 18:30:00,114.57,114.6,114.54,114.57,1742800003.0
2007-06-08 18:45:00,114.57,114.57,114.49,114.54,2422500002.0
2007-06-08 19:00:00,114.54,114.56,114.52,114.53,1549400003.0
2007-06-08 19:15:00,114.53,114.6,114.495,114.6,1594600002.0
2007-06-08 19:30:00,114.595,114.63,114.55,114.61,1788700002.0
2007-06-08 19:45:00,114.605,114.84,114.6,114.745,4498500001.0
2007-06-08 20:00:00,114.745,114.755,114.69,114.695,3145900000.0
2007-06-08 20:15:00,114.68,114.77,114.64,114.71,3308100000.0
2007-06-08 20:30:00,114.705,114.78,114.66,114.74,3382700000.0
2007-06-08 20:45:00,114.74,114.74,114.67,114.68,2922800000.0
2007-06-08 21:00:00,114.67,114.74,114.635,114.73,1256900000.0
2007-06-08 21:15:00,114.73,114.85,114.73,114.8,1277699999.0
2007-06-08 21:30:00,114.8,114.81,114.7,114.76,1459000000.0
2007-06-08 21:45:00,114.745,114.85,114.745,114.8,1280400000.0
2007-06-08 22:00:00,114.8,114.83,114.735,114.76,1307500000.0
2007-06-08 22:15:00,114.77,114.8,114.66,114.73,1215400000.0
2007-06-08 22:30:00,114.73,114.83,114.71,114.785,1540000000.0
2007-06-08 22:45:00,114.78,114.81,114.715,114.73,1659599987.0
2007-06-10 23:45:00,114.63,114.7,114.615,114.7,89000000.0
2007-06-11 00:00:00,114.68,114.7,114.61,114.64,468400000.0
2007-06-11 00:15:00,114.61,114.64,114.555,114.6,471500000.0
2007-06-11 00:30:00,114.59,114.62,114.545,114.59,394500000.0
2007-06-11 00:45:00,114.58,114.6,114.545,114.59,789200000.0
2007-06-11 01:00:00,114.58,114.59,114.48,114.51,1287300000.0
2007-06-11 01:15:00,114.51,114.54,114.47,114.49,2046400000.0
2007-06-11 01:30:00,114.49,114.57,114.455,114.5,2779300001.0
2007-06-11 01:45:00,114.5,114.52,114.415,114.5,1419100000.0
2007-06-11 02:00:00,114.5,114.58,114.47,114.57,1702100003.0
2007-06-11 02:15:00,114.54,114.68,114.53,114.645,1905300000.0
2007-06-11 02:30:00,114.645,114.67,114.52,114.56,3042300004.0
2007-06-11 02:45:00,114.565,114.635,114.525,114.605,2294100000.0
2007-06-11 03:00:00,114.61,114.635,114.57,114.605,1245900000.0
2007-06-11 03:15:00,114.61,114.61,114.55,114.57,1973100000.0
2007-06-11 03:30:00,114.57,114.61,114.51,114.58,1885800000.0
2007-06-11 03:45:00,114.58,114.63,114.49,114.5,1500300000.0
2007-06-11 04:00:00,114.5,114.53,114.48,114.515,847600000.0
2007-06-11 04:15:00,114.515,114.55,114.475,114.53,1521000000.0
2007-06-11 04:30:00,114.53,114.54,114.43,114.445,1651100000.0
2007-06-11 04:45:00,114.445,114.53,114.4,114.435,2749700003.0
2007-06-11 05:00:00,114.44,114.52,114.365,114.49,1842700000.0
2007-06-11 05:15:00,114.49,114.49,114.4,114.45,1174200000.0
2007-06-11 05:30:00,114.445,114.47,114.4,114.46,948400000.0
2007-06-11 05:45:00,114.46,114.5,114.4,114.41,1782999998.0
2007-06-11 06:00:00,114.405,114.48,114.39,114.45,1519100000.0
2007-06-11 06:15:00,114.475,114.55,114.475,114.55,1161100000.0
2007-06-11 06:30:00,114.54,114.58,114.53,114.56,778300000.0
2007-06-11 06:45:00,114.56,114.57,114.53,114.57,530400000.0
2007-06-11 07:00:00,114.55,114.57,114.55,114.56,139400000.0
2007-06-11 07:15:00,114.56,114.67,114.55,114.64,1030400000.0
2007-06-11 07:30:00,114.62,114.71,114.615,114.67,1478500001.0
2007-06-11 07:45:00,114.67,114.72,114.62,114.635,873800000.0
2007-06-11 08:00:00,114.61,114.66,114.56,114.58,2427100010.0
2007-06-11 08:15:00,114.58,114.62,114.43,114.445,3148300000.0
2007-06-11 08:30:00,114.45,114.57,114.42,114.49,3423500001.0
2007-06-11 08:45:00,114.49,114.55,114.45,114.53,3987699990.0
2007-06-11 09:00:00,114.53,114.55,114.5,114.51,1860499999.0
2007-06-11 09:15:00,114.495,114.53,114.36,114.415,3909899997.0
2007-06-11 09:30:00,114.41,114.44,114.305,114.44,5129399996.0
2007-06-11 09:45:00,114.435,114.6,114.4,114.47,4794199993.0
2007-06-11 10:00:00,114.47,114.51,114.43,114.51,4403199997.0
2007-06-11 10:15:00,114.51,114.62,114.48,114.55,3614899998.0
2007-06-11 10:30:00,114.54,114.59,114.475,114.5,4189600002.0
2007-06-11 10:45:00,114.5,114.6,114.49,114.55,1743200002.0
2007-06-11 11:00:00,114.54,114.58,114.48,114.53,1245099999.0
2007-06-11 11:15:00,114.53,114.655,114.53,114.59,2333900000.0
2007-06-11 11:30:00,114.59,114.605,114.51,114.59,2577500000.0
2007-06-11 11:45:00,114.59,114.62,114.5,114.56,3695400000.0
2007-06-11 12:00:00,114.57,114.63,114.51,114.58,2841499993.0
2007-06-11 12:15:00,114.57,114.57,114.45,114.49,4185499998.0
2007-06-11 12:30:00,114.485,114.57,114.48,114.55,2997399997.0
2007-06-11 12:45:00,114.55,114.59,114.52,114.53,2711099996.0
2007-06-11 13:00:00,114.53,114.6,114.45,114.58,3435300000.0
2007-06-11 13:15:00,114.58,114.69,114.57,114.63,2881399995.0
2007-06-11 13:30:00,114.63,114.67,114.55,114.565,1249100000.0
2007-06-11 13:45:00,114.565,114.58,114.48,114.51,2460000000.0
2007-06-11 14:00:00,114.51,114.56,114.45,114.55,2898699996.0
2007-06-11 14:15:00,114.55,114.62,114.52,114.55,2384500000.0
2007-06-11 14:30:00,114.55,114.68,114.55,114.65,2435100000.0
2007-06-11 14:45:00,114.65,114.78,114.65,114.735,3376399998.0
2007-06-11 15:00:00,114.75,114.85,114.74,114.78,4980999999.0
2007-06-11 15:15:00,114.77,114.83,114.745,114.79,3057800001.0
2007-06-11 15:30:00,114.79,114.79,114.71,114.77,3015599999.0
2007-06-11 15:45:00,114.77,114.81,114.7,114.71,3314799997.0
2007-06-11 16:00:00,114.71,114.72,114.575,114.69,3298800000.0
2007-06-11 16:15:00,114.69,114.77,114.69,114.7,3956499999.0
2007-06-11 16:30:00,114.7,114.72,114.565,114.585,5011399999.0
2007-06-11 16:45:00,114.585,114.73,114.56,114.61,5275899996.0
2007-06-11 17:00:00,114.61,114.68,114.6,114.635,3765999995.0
2007-06-11 17:15:00,114.64,114.72,114.63,114.67,2828299990.0
2007-06-11 17:30:00,114.675,114.76,114.66,114.74,3752999999.0
2007-06-11 17:45:00,114.745,114.76,114.705,114.72,3745099996.0
2007-06-11 18:00:00,114.72,114.74,114.68,114.74,2239699999.0
2007-06-11 18:15:00,114.74,114.76,114.68,114.755,2078700000.0
2007-06-11 18:30:00,114.75,114.78,114.68,114.745,1798500000.0
2007-06-11 18:45:00,114.745,114.78,114.73,114.76,1608999999.0
2007-06-11 19:00:00,114.76,114.81,114.735,114.79,2275300000.0
2007-06-11 19:15:00,114.8,114.83,114.68,114.83,1647600000.0
2007-06-11 19:30:00,114.83,114.83,114.68,114.8,1308000000.0
2007-06-11 19:45:00,114.8,114.81,114.68,114.77,2728500000.0
2007-06-11 20:00:00,114.77,114.8,114.76,114.795,933100000.0
2007-06-11 20:15:00,114.8,114.84,114.755,114.78,1910200000.0
2007-06-11 20:30:00,114.77,114.81,114.68,114.81,1564700000.0
2007-06-11 20:45:00,114.81,114.81,114.68,114.795,1254000000.0
2007-06-11 21:00:00,114.795,114.82,114.77,114.79,1462800000.0
2007-06-11 21:15:00,114.78,114.93,114.68,114.8,2607800000.0
2007-06-11 21:30:00,114.81,114.86,114.65,114.86,2385600000.0
2007-06-11 21:45:00,114.86,114.88,114.75,114.76,1909700009.0
2007-06-11 22:00:00,114.765,114.8,114.75,114.79,642800001.0
2007-06-11 22:15:00,114.79,114.8,114.75,114.765,236200000.0
2007-06-11 22:30:00,114.77,114.79,114.65,114.75,889800001.0
2007-06-11 22:45:00,114.75,114.83,114.65,114.83,1676900000.0
2007-06-11 23:00:00,114.8,114.84,114.755,114.825,325299999.0
2007-06-11 23:15:00,114.81,114.845,114.77,114.79,711399995.0
2007-06-11 23:30:00,114.795,114.83,114.74,114.77,1385799993.0
2007-06-11 23:45:00,114.77,114.8,114.76,114.76,962200000.0
2007-06-12 00:00:00,114.77,114.77,114.695,114.72,631700000.0
2007-06-12 00:15:00,114.74,114.77,114.73,114.75,707700000.0
2007-06-12 00:30:00,114.75,114.82,114.735,114.81,958800000.0
2007-06-12 00:45:00,114.81,114.89,114.79,114.87,808199999.0
2007-06-12 01:00:00,114.865,114.96,114.85,114.925,1789199997.0
2007-06-12 01:15:00,114.925,114.925,114.87,114.88,814200000.0
2007-06-12 01:30:00,114.88,114.95,114.88,114.925,1924799999.0
2007-06-12 01:45:00,114.925,114.95,114.885,114.9,1766699999.0
2007-06-12 02:00:00,114.9,114.9,114.81,114.83,1879999998.0
2007-06-12 02:15:00,114.83,114.83,114.78,114.8,1957599999.0
2007-06-12 02:30:00,114.79,114.85,114.79,114.815,1207000000.0
2007-06-12 02:45:00,114.82,114.89,114.8,114.84,2547500000.0
2007-06-12 03:00:00,114.83,114.83,114.77,114.795,2572300000.0
2007-06-12 03:15:00,114.8,114.8,114.72,114.74,1241800000.0
2007-06-12 03:30:00,114.75,114.76,114.72,114.75,1042100000.0
2007-06-12 03:45:00,114.75,114.755,114.71,114.74,879200000.0
2007-06-12 04:00:00,114.73,114.75,114.7,114.74,1258100000.0
2007-06-12 04:15:00,114.735,114.79,114.7,114.78,1868500000.0
2007-06-12 04:30:00,114.78,114.785,114.76,114.78,1279200000.0
2007-06-12 04:45:00,114.77,114.825,114.745,114.82,1560500000.0
2007-06-12 05:00:00,114.8,114.86,114.8,114.86,2222099997.0
2007-06-12 05:15:00,114.86,114.86,114.79,114.82,920100000.0
2007-06-12 05:30:00,114.83,114.86,114.81,114.86,765999999.0
2007-06-12 05:45:00,114.86,114.86,114.8,114.83,1302099999.0
2007-06-12 06:00:00,114.82,114.85,114.805,114.84,927200000.0
2007-06-12 06:15:00,114.84,114.84,114.745,114.8,1428999999.0
2007-06-12 06:30:00,114.81,114.83,114.75,114.79,2190799997.0
2007-06-12 06:45:00,114.79,114.83,114.78,114.81,1498199996.0
2007-06-12 07:00:00,114.8,114.81,114.75,114.77,1545100000.0
2007-06-12 07:15:00,114.78,114.8,114.685,114.7,2982399998.0
2007-06-12 07:30:00,114.7,114.73,114.645,114.67,2367399996.0
2007-06-12 07:45:00,114.67,114.71,114.64,114.69,3332199989.0
2007-06-12 08:00:00,114.7,114.71,114.63,114.69,2341400000.0
2007-06-12 08:15:00,114.68,114.78,114.645,114.76,4116299997.0
2007-06-12 08:30:00,114.765,114.79,114.7,114.76,3105099998.0
2007-06-12 08:45:00,114.76,114.79,114.72,114.74,5578499999.0
2007-06-12 09:00:00,114.75,114.9,114.69,114.89,5044800000.0
2007-06-12 09:15:00,114.87,114.925,114.65,114.69,7431500000.0
2007-06-12 09:30:00,114.695,114.71,114.64,114.68,1722599999.0
2007-06-12 09:45:00,114.68,114.75,114.57,114.58,3067400000.0
2007-06-12 10:00:00,114.58,114.72,114.58,114.68,4706500000.0
2007-06-12 10:15:00,114.675,114.72,114.645,114.705,4776399997.0
2007-06-12 10:30:00,114.71,114.745,114.685,114.72,2857799997.0
2007-06-12 10:45:00,114.72,114.8,114.705,114.74,3267399999.0
2007-06-12 11:00:00,114.74,114.87,114.72,114.86,3940099997.0
2007-06-12 11:15:00,114.87,114.87,114.72,114.74,2270499995.0
2007-06-12 11:30:00,114.75,114.77,114.685,114.73,2789400000.0
2007-06-12 11:45:00,114.72,114.79,114.695,114.72,2463300000.0
2007-06-12 12:00:00,114.72,114.74,114.655,114.68,3336399995.0
2007-06-12 12:15:00,114.68,114.77,114.67,114.71,3418300000.0
2007-06-12 12:30:00,114.69,114.74,114.645,114.74,3096100000.0
2007-06-12 12:45:00,114.74,114.87,114.72,114.8,3309500000.0
2007-06-12 13:00:00,114.8,114.82,114.75,114.76,2402600000.0
2007-06-12 13:15:00,114.76,114.77,114.68,114.73,3158799996.0
2007-06-12 13:30:00,114.73,114.76,114.665,114.73,975400000.0
2007-06-12 13:45:00,114.72,114.8,114.635,114.635,1546799999.0
2007-06-12 14:00:00,114.635,114.7,114.57,114.67,1781599996.0
2007-06-12 14:15:00,114.665,114.67,114.56,114.62,2392099992.0
2007-06-12 14:30:00,114.64,114.68,114.52,114.66,2700499998.0
2007-06-12 14:45:00,114.65,114.66,114.51,114.58,2985399994.0
2007-06-12 15:00:00,114.58,114.59,114.51,114.58,2960800000.0
2007-06-12 15:15:00,114.58,114.62,114.5,114.62,3443100000.0
2007-06-12 15:30:00,114.61,114.68,114.485,114.64,5001399999.0
2007-06-12 15:45:00,114.64,114.68,114.485,114.565,4943700001.0
2007-06-12 16:00:00,114.57,114.57,114.355,114.43,6511200000.0
2007-06-12 16:15:00,114.43,114.45,114.32,114.33,5794399997.0
2007-06-12 16:30:00,114.33,114.38,114.21,114.32,6710599997.0
2007-06-12 16:45:00,114.32,114.47,114.31,114.34,4967400000.0
2007-06-12 17:00:00,114.35,114.38,114.28,114.35,4077499997.0
2007-06-12 17:15:00,114.35,114.39,114.245,114.29,3124300000.0
2007-06-12 17:30:00,114.29,114.45,114.24,114.43,4371599998.0
2007-06-12 17:45:00,114.415,114.49,114.4,114.47,3209600000.0
2007-06-12 18:00:00,114.47,114.52,114.4,114.475,3072100000.0
2007-06-12 18:15:00,114.46,114.515,114.385,114.49,1803800000.0
2007-06-12 18:30:00,114.49,114.49,114.36,114.42,3318400002.0
2007-06-12 18:45:00,114.425,114.45,114.355,114.4,2774899988.0
2007-06-12 19:00:00,114.38,114.435,114.355,114.385,3548199996.0
2007-06-12 19:15:00,114.39,114.48,114.345,114.47,2942300002.0
2007-06-12 19:30:00,114.48,114.49,114.4,114.445,3407999999.0
2007-06-12 19:45:00,114.445,114.54,114.425,114.5,3390399999.0
2007-06-12 20:00:00,114.49,114.56,114.475,114.49,3092399998.0
2007-06-12 20:15:00,114.49,114.52,114.445,114.46,2228599996.0
2007-06-12 20:30:00,114.46,114.48,114.42,114.43,1895399999.0
2007-06-12 20:45:00,114.43,114.45,114.31,114.37,3344099995.0
2007-06-12 21:00:00,114.37,114.37,114.18,114.25,1985700000.0
2007-06-12 21:15:00,114.26,114.27,114.125,114.21,1515799993.0
2007-06-12 21:30:00,114.21,114.21,114.16,114.19,1019099999.0
2007-06-12 21:45:00,114.19,114.19,114.08,114.1,1885799995.0
2007-06-12 22:00:00,114.09,114.12,113.995,114.01,1786000000.0
2007-06-12 22:15:00,113.995,114.03,113.97,114.01,1594500000.0
2007-06-12 22:30:00,114.01,114.07,113.985,114.01,1511400000.0
2007-06-12 22:45:00,114.01,114.02,113.93,113.94,1952099999.0
2007-06-12 23:00:00,113.95,113.96,113.88,113.89,473700000.0
2007-06-12 23:15:00,113.88,113.96,113.86,113.92,2733200000.0
2007-06-12 23:30:00,113.92,114.0,113.89,113.92,627400000.0
2007-06-12 23:45:00,113.94,114.02,113.92,113.985,1020600000.0
2007-06-13 00:00:00,114.0,114.04,113.985,114.01,763900000.0
2007-06-13 00:15:00,114.01,114.03,113.97,114.01,871800000.0
2007-06-13 00:30:00,114.0,114.02,113.97,113.98,1043600000.0
2007-06-13 00:45:00,113.99,114.04,113.96,113.99,1507500000.0
2007-06-13 01:00:00,113.99,114.01,113.97,113.98,651600000.0
2007-06-13 01:15:00,113.97,114.02,113.93,113.985,2498700000.0
2007-06-13 01:30:00,114.0,114.01,113.96,114.0,925399999.0
2007-06-13 01:45:00,113.985,114.0,113.87,113.87,1515799999.0
2007-06-13 02:00:00,113.88,113.96,113.835,113.9,2698299999.0
2007-06-13 02:15:00,113.92,114.0,113.875,113.99,2668999991.0
2007-06-13 02:30:00,113.99,114.0,113.895,113.95,2444999996.0
2007-06-13 02:45:00,113.96,114.0,113.95,113.99,1031100000.0
2007-06-13 03:00:00,114.0,114.04,113.99,114.03,1167699999.0
2007-06-13 03:15:00,114.03,114.06,113.96,114.02,2637099999.0
2007-06-13 03:30:00,114.02,114.08,114.01,114.06,1582300000.0
2007-06-13 03:45:00,114.06,114.11,114.04,114.1,933800000.0
2007-06-13 04:00:00,114.09,114.14,114.08,114.11,1317400000.0
2007-06-13 04:15:00,114.11,114.13,114.065,114.09,1308199999.0
2007-06-13 04:30:00,114.09,114.13,114.03,114.05,2276999998.0
2007-06-13 04:45:00,114.045,114.045,113.95,113.98,2839299997.0
2007-06-13 05:00:00,113.98,114.04,113.955,113.99,2205099999.0
2007-06-13 05:15:00,113.985,114.07,113.98,114.065,2352299996.0
2007-06-13 05:30:00,114.07,114.08,114.02,114.08,1965299999.0
2007-06-13 05:45:00,114.07,114.1,114.04,114.095,1283799997.0
2007-06-13 06:00:00,114.095,114.375,114.065,114.31,5657699993.0
2007-06-13 06:15:00,114.295,114.49,114.295,114.48,5672299999.0
2007-06-13 06:30:00,114.47,114.55,114.435,114.48,4258100000.0
2007-06-13 06:45:00,114.475,114.57,114.43,114.5,2294900004.0
2007-06-13 07:00:00,114.5,114.5,114.41,114.45,3645500015.0
2007-06-13 07:15:00,114.455,114.5,114.42,114.47,2555900003.0
2007-06-13 07:30:00,114.47,114.53,114.43,114.47,3729700004.0
2007-06-13 07:45:00,114.47,114.55,114.395,114.455,3122000007.0
2007-06-13 08:00:00,114.45,114.58,114.45,114.49,2226200000.0
2007-06-13 08:15:00,114.5,114.62,114.47,114.58,2475400001.0
2007-06-13 08:30:00,114.58,114.61,114.52,114.55,3289500002.0
2007-06-13 08:45:00,114.53,114.64,114.48,114.64,4000800012.0
2007-06-13 09:00:00,114.64,114.67,114.53,114.62,3145600021.0
2007-06-13 09:15:00,114.625,114.64,114.44,114.53,3466700007.0
2007-06-13 09:30:00,114.53,114.53,114.35,114.4,4824500001.0
2007-06-13 09:45:00,114.4,114.45,114.16,114.23,4855500005.0
2007-06-13 10:00:00,114.23,114.32,114.215,114.31,3740700015.0
2007-06-13 10:15:00,114.31,114.34,114.025,114.07,6223400024.0
2007-06-13 10:30:00,114.07,114.09,113.86,113.91,6849500028.0
2007-06-13 10:45:00,113.91,114.22,113.91,114.08,3155300003.0
2007-06-13 11:00:00,114.07,114.16,113.945,114.15,2170800000.0
2007-06-13 11:15:00,114.145,114.16,113.99,114.05,2317800000.0
2007-06-13 11:30:00,114.05,114.12,113.965,113.985,1872400000.0
2007-06-13 11:45:00,113.98,114.11,113.98,114.11,1787400000.0
2007-06-13 12:00:00,114.09,114.17,113.99,114.1,3706400012.0
2007-06-13 12:15:00,114.11,114.2,114.065,114.18,3442400010.0
2007-06-13 12:30:00,114.17,114.21,114.115,114.13,1884800004.0
2007-06-13 12:45:00,114.13,114.17,114.09,114.13,4347200009.0
2007-06-13 13:00:00,114.13,114.25,114.1,114.22,5081400029.0
2007-06-13 13:15:00,114.215,114.25,114.135,114.19,4495900006.0
2007-06-13 13:30:00,114.19,114.22,114.14,114.17,2892299999.0
2007-06-13 13:45:00,114.18,114.2,114.045,114.16,4186600018.0
2007-06-13 14:00:00,114.17,114.27,114.045,114.2,4041100043.0
2007-06-13 14:15:00,114.19,114.265,114.06,114.23,3651100007.0
2007-06-13 14:30:00,114.22,114.22,113.985,114.18,7173800009.0
2007-06-13 14:45:00,114.2,114.25,114.055,114.21,2836100000.0
2007-06-13 15:00:00,114.07,114.4,114.055,114.34,2879100000.0
2007-06-13 15:15:00,114.34,114.38,114.19,114.34,1817900000.0
2007-06-13 15:30:00,114.32,114.37,114.19,114.355,1397200000.0
2007-06-13 15:45:00,114.36,114.365,114.19,114.27,2048300000.0
2007-06-13 16:00:00,114.29,114.45,114.19,114.45,4707000022.0
2007-06-13 16:15:00,114.435,114.72,114.42,114.69,7027800030.0
2007-06-13 16:30:00,114.675,114.68,114.535,114.63,5893800028.0
2007-06-13 16:45:00,114.63,114.73,114.54,114.63,5088400025.0
2007-06-13 17:00:00,114.64,114.86,114.61,114.72,4940800004.0
2007-06-13 17:15:00,114.72,114.72,114.62,114.7,4924700017.0
2007-06-13 17:30:00,114.7,114.7,114.625,114.66,3940400003.0
2007-06-13 17:45:00,114.65,114.71,114.625,114.68,3053400007.0
2007-06-13 18:00:00,114.69,114.73,114.65,114.7,3805000010.0
2007-06-13 18:15:00,114.7,114.81,114.625,114.66,5555200018.0
2007-06-13 18:30:00,114.65,114.66,114.545,114.57,3455600019.0
2007-06-13 18:45:00,114.57,114.58,114.51,114.53,2741400024.0
2007-06-13 19:00:00,114.52,114.56,114.42,114.45,3288800010.0
2007-06-13 19:15:00,114.45,114.45,114.36,114.36,4276600014.0
2007-06-13 19:30:00,114.37,114.51,114.345,114.485,4562000028.0
2007-06-13 19:45:00,114.49,114.58,114.44,114.56,3778800021.0
2007-06-13 20:00:00,114.56,114.68,114.44,114.64,3609400026.0
2007-06-13 20:15:00,114.645,114.68,114.58,114.65,3513500042.0
2007-06-13 20:30:00,114.65,114.67,114.61,114.635,2325600020.0
2007-06-13 20:45:00,114.63,114.89,114.63,114.81,3745500026.0
2007-06-13 21:00:00,114.81,114.93,114.78,114.92,3569600012.0
2007-06-13 21:15:00,114.91,114.985,114.87,114.975,2489900016.0
2007-06-13 21:30:00,114.97,115.02,114.94,115.01,3259800032.0
2007-06-13 21:45:00,115.01,115.11,114.96,115.105,3034100007.0
2007-06-13 22:00:00,115.105,115.11,115.03,115.07,1879500000.0
2007-06-13 22:15:00,115.07,115.09,115.03,115.08,1387000000.0
2007-06-13 22:30:00,115.08,115.13,115.03,115.11,1208900000.0
2007-06-13 22:45:00,115.12,115.13,115.04,115.1,1368100000.0
2007-06-13 23:00:00,115.08,115.11,115.01,115.03,521000000.0
2007-06-13 23:15:00,115.02,115.045,114.86,114.9,1687700000.0
2007-06-13 23:30:00,114.905,114.95,114.81,114.9,1931100000.0
2007-06-13 23:45:00,114.9,114.95,114.865,114.94,510200000.0
2007-06-14 00:00:00,114.95,115.02,114.91,115.01,610400000.0
2007-06-14 00:15:00,115.01,115.02,114.84,114.89,833200000.0
2007-06-14 00:30:00,114.87,114.93,114.87,114.895,533200000.0
2007-06-14 00:45:00,114.91,114.91,114.83,114.86,1126300000.0
2007-06-14 01:00:00,114.86,114.87,114.77,114.8,1212300000.0
2007-06-14 01:15:00,114.8,114.82,114.77,114.8,619700000.0
2007-06-14 01:30:00,114.8,114.83,114.77,114.79,1428900000.0
2007-06-14 01:45:00,114.8,114.83,114.78,114.8,1385300000.0
2007-06-14 02:00:00,114.8,114.84,114.77,114.805,1110700000.0
2007-06-14 02:15:00,114.815,114.89,114.8,114.87,1780300000.0
2007-06-14 02:30:00,114.865,114.91,114.845,114.91,1106400000.0
2007-06-14 02:45:00,114.91,114.96,114.89,114.93,1419300000.0
2007-06-14 03:00:00,114.93,114.945,114.905,114.935,2212000000.0
2007-06-14 03:15:00,114.935,114.95,114.9,114.93,1210100000.0
2007-06-14 03:30:00,114.925,114.97,114.92,114.96,1275400000.0
2007-06-14 03:45:00,114.96,114.98,114.92,114.965,1290400000.0
2007-06-14 04:00:00,114.965,114.98,114.91,114.97,1144900000.0
2007-06-14 04:15:00,114.97,115.01,114.96,114.98,1325200000.0
2007-06-14 04:30:00,115.0,115.01,114.95,114.985,1647900000.0
2007-06-14 04:45:00,114.985,115.01,114.95,114.955,1012800000.0
2007-06-14 05:00:00,114.98,115.02,114.965,115.0,862099996.0
2007-06-14 05:15:00,115.0,115.055,114.96,115.02,1490000000.0
2007-06-14 05:30:00,115.03,115.03,114.96,114.99,1402099999.0
2007-06-14 05:45:00,114.99,115.0,114.96,114.99,1514800000.0
2007-06-14 06:00:00,114.99,115.01,114.945,114.96,1463900000.0
2007-06-14 06:15:00,114.96,114.99,114.935,114.98,2431000000.0
2007-06-14 06:30:00,114.975,115.02,114.97,115.0,1270400000.0
2007-06-14 06:45:00,115.0,115.03,114.96,114.99,1568700002.0
2007-06-14 07:00:00,114.99,115.01,114.97,115.0,1580200000.0
2007-06-14 07:15:00,115.0,115.03,115.0,115.02,866000000.0
2007-06-14 07:30:00,115.02,115.06,115.005,115.04,1146100002.0
2007-06-14 07:45:00,115.04,115.05,115.0,115.03,534900000.0
2007-06-14 08:00:00,115.03,115.04,114.99,115.04,1431499999.0
2007-06-14 08:15:00,115.045,115.07,114.975,115.02,2371100000.0
2007-06-14 08:30:00,115.02,115.06,114.96,115.0,2977700000.0
2007-06-14 08:45:00,114.995,115.07,114.965,115.06,3907500006.0
2007-06-14 09:00:00,115.06,115.07,114.97,114.985,2688900008.0
2007-06-14 09:15:00,115.0,115.1,114.98,115.08,2561699997.0
2007-06-14 09:30:00,115.07,115.15,115.02,115.15,3514999999.0
2007-06-14 09:45:00,115.15,115.28,115.14,115.26,3390500017.0
2007-06-14 10:00:00,115.26,115.26,115.135,115.2,2951000009.0
2007-06-14 10:15:00,115.2,115.23,115.15,115.15,2911300006.0
2007-06-14 10:30:00,115.15,115.25,115.135,115.25,1709800021.0
2007-06-14 10:45:00,115.24,115.38,115.225,115.355,3873800009.0
2007-06-14 11:00:00,115.355,115.38,115.32,115.32,2413500005.0
2007-06-14 11:15:00,115.325,115.41,115.315,115.41,4171899983.0
2007-06-14 11:30:00,115.405,115.47,115.36,115.38,3188299967.0
2007-06-14 11:45:00,115.38,115.39,115.21,115.355,1423899999.0
2007-06-14 12:00:00,115.35,115.36,115.21,115.26,2243499977.0
2007-06-14 12:15:00,115.27,115.37,115.195,115.21,3899400004.0
2007-06-14 12:30:00,115.21,115.31,115.21,115.29,2870199982.0
2007-06-14 12:45:00,115.29,115.3,115.12,115.12,1668099989.0
2007-06-14 13:00:00,115.09,115.22,115.09,115.16,5211299981.0
2007-06-14 13:15:00,115.18,115.21,115.125,115.16,3986699999.0
2007-06-14 13:30:00,115.165,115.24,115.16,115.23,2391900001.0
2007-06-14 13:45:00,115.24,115.26,115.205,115.23,2941800007.0
2007-06-14 14:00:00,115.23,115.25,115.125,115.175,3551500021.0
2007-06-14 14:15:00,115.175,115.22,115.095,115.095,4023600008.0
2007-06-14 14:30:00,115.12,115.31,115.075,115.27,7996800037.0
2007-06-14 14:45:00,115.27,115.35,115.155,115.28,5614200029.0
2007-06-14 15:00:00,115.185,115.32,115.175,115.31,5768600035.0
2007-06-14 15:15:00,115.31,115.34,115.245,115.31,2251500012.0
2007-06-14 15:30:00,115.32,115.33,115.22,115.3,3528199998.0
2007-06-14 15:45:00,115.27,115.29,115.175,115.24,3348199996.0
2007-06-14 16:00:00,115.24,115.28,115.145,115.22,6533100004.0
2007-06-14 16:15:00,115.22,115.26,115.18,115.18,5321100018.0
2007-06-14 16:30:00,115.17,115.2,115.135,115.18,4805500012.0
2007-06-14 16:45:00,115.18,115.2,115.02,115.03,5184600024.0
2007-06-14 17:00:00,115.03,115.09,114.995,115.05,3068000009.0
2007-06-14 17:15:00,115.04,115.12,115.03,115.08,1192200000.0
2007-06-14 17:30:00,115.085,115.16,115.07,115.14,1504000005.0
2007-06-14 17:45:00,115.14,115.14,115.045,115.1,1940000001.0
2007-06-14 18:00:00,115.1,115.17,115.1,115.14,1897100002.0
2007-06-14 18:15:00,115.14,115.16,115.11,115.14,2013699996.0
2007-06-14 18:30:00,115.135,115.2,115.135,115.19,1191100004.0
2007-06-14 18:45:00,115.19,115.23,115.16,115.16,2455399992.0
2007-06-14 19:00:00,115.16,115.18,115.11,115.13,2061800004.0
2007-06-14 19:15:00,115.13,115.14,115.06,115.1,1781799999.0
2007-06-14 19:30:00,115.095,115.12,115.04,115.09,1750800009.0
2007-06-14 19:45:00,115.09,115.1,115.06,115.07,1845199991.0
2007-06-14 20:00:00,115.09,115.105,115.05,115.08,1756599987.0
2007-06-14 20:15:00,115.1,115.13,115.08,115.08,2007500009.0
2007-06-14 20:30:00,115.08,115.11,115.0,115.105,2774999997.0
2007-06-14 20:45:00,115.1,115.14,115.05,115.08,2113900004.0
2007-06-14 21:00:00,115.075,115.1,115.03,115.05,2680900014.0
2007-06-14 21:15:00,115.05,115.08,115.03,115.055,1921400006.0
2007-06-14 21:30:00,115.055,115.08,115.02,115.05,1034300001.0
2007-06-14 21:45:00,115.05,115.06,115.0,115.045,1306800005.0
2007-06-14 22:00:00,115.03,115.04,114.99,115.01,933199999.0
2007-06-14 22:15:00,115.005,115.03,114.95,114.97,492900000.0
2007-06-14 22:30:00,114.98,115.03,114.96,114.97,908699999.0
2007-06-14 22:45:00,114.98,115.06,114.97,115.04,759700000.0
2007-06-14 23:00:00,115.04,115.045,114.95,114.965,416600000.0
2007-06-14 23:15:00,114.98,115.0,114.93,114.99,651200000.0
2007-06-14 23:30:00,114.99,115.055,114.99,115.03,729200000.0
2007-06-14 23:45:00,115.03,115.19,115.03,115.09,735800000.0
2007-06-15 00:00:00,115.085,115.09,114.98,115.03,668400000.0
2007-06-15 00:15:00,115.02,115.17,115.02,115.16,554399998.0
2007-06-15 00:30:00,115.16,115.18,115.1,115.125,652300001.0
2007-06-15 00:45:00,115.11,115.15,115.08,115.14,2082400000.0
2007-06-15 01:00:00,115.135,115.16,115.12,115.155,495600000.0
2007-06-15 01:15:00,115.155,115.19,115.12,115.17,1243800000.0
2007-06-15 01:30:00,115.17,115.18,115.11,115.16,739200000.0
2007-06-15 01:45:00,115.155,115.23,115.135,115.19,1288600000.0
2007-06-15 02:00:00,115.17,115.19,115.11,115.15,1496400000.0
2007-06-15 02:15:00,115.15,115.18,115.125,115.15,904100000.0
2007-06-15 02:30:00,115.16,115.22,115.145,115.22,778300000.0
2007-06-15 02:45:00,115.21,115.31,115.21,115.26,1893300000.0
2007-06-15 03:00:00,115.23,115.31,115.23,115.275,1650900000.0
2007-06-15 03:15:00,115.28,115.28,115.19,115.225,1405900000.0
2007-06-15 03:30:00,115.23,115.26,115.21,115.23,782700000.0
2007-06-15 03:45:00,115.23,115.28,115.215,115.26,972400000.0
2007-06-15 04:00:00,115.26,115.27,115.195,115.21,1747700000.0
2007-06-15 04:15:00,115.21,115.25,115.19,115.24,1271500000.0
2007-06-15 04:30:00,115.24,115.29,115.22,115.255,1393400000.0
2007-06-15 04:45:00,115.26,115.27,115.24,115.24,606000000.0
2007-06-15 05:00:00,115.26,115.26,115.22,115.26,532100000.0
2007-06-15 05:15:00,115.255,115.3,115.24,115.3,785700001.0
2007-06-15 05:30:00,115.29,115.31,115.27,115.29,594200000.0
2007-06-15 05:45:00,115.29,115.32,115.285,115.3,1505400001.0
2007-06-15 06:00:00,115.32,115.35,115.275,115.32,1099400001.0
2007-06-15 06:15:00,115.335,115.35,115.27,115.28,914800000.0
2007-06-15 06:30:00,115.28,115.3,115.25,115.28,269600000.0
2007-06-15 06:45:00,115.28,115.3,115.26,115.29,403000000.0
2007-06-15 07:00:00,115.29,115.29,115.25,115.29,424900000.0
2007-06-15 07:15:00,115.29,115.3,115.255,115.26,517200001.0
2007-06-15 07:30:00,115.265,115.29,115.245,115.255,599200001.0
2007-06-15 07:45:00,115.255,115.3,115.25,115.27,978600000.0
2007-06-15 08:00:00,115.285,115.34,115.275,115.32,2725600001.0
2007-06-15 08:15:00,115.32,115.345,115.25,115.29,2167700002.0
2007-06-15 08:30:00,115.29,115.325,115.27,115.31,3389100007.0
2007-06-15 08:45:00,115.31,115.34,115.27,115.33,1503000001.0
2007-06-15 09:00:00,115.33,115.39,115.3,115.39,1122000001.0
2007-06-15 09:15:00,115.38,115.43,115.255,115.285,3533200019.0
2007-06-15 09:30:00,115.28,115.43,115.27,115.425,4304400038.0
2007-06-15 09:45:00,115.42,115.54,115.41,115.51,3720200009.0
2007-06-15 10:00:00,115.49,115.58,115.49,115.54,4423200031.0
2007-06-15 10:15:00,115.55,115.58,115.47,115.54,3612700035.0
2007-06-15 10:30:00,115.55,115.76,115.55,115.69,4617599999.0
2007-06-15 10:45:00,115.69,115.75,115.58,115.74,4667799984.0
2007-06-15 11:00:00,115.73,115.9,115.715,115.85,2648599986.0
2007-06-15 11:15:00,115.85,115.87,115.77,115.81,1112000005.0
2007-06-15 11:30:00,115.8,115.83,115.74,115.81,1737800007.0
2007-06-15 11:45:00,115.8,115.86,115.8,115.85,1248099993.0
2007-06-15 12:00:00,115.85,116.14,115.83,116.09,3814499984.0
2007-06-15 12:15:00,116.09,116.1,115.915,115.98,4244199963.0
2007-06-15 12:30:00,115.975,116.125,115.965,116.11,3574599991.0
2007-06-15 12:45:00,116.11,116.14,116.06,116.115,2561599993.0
2007-06-15 13:00:00,116.115,116.12,115.98,115.98,4289599999.0
2007-06-15 13:15:00,115.99,116.0,115.93,115.94,3187799990.0
2007-06-15 13:30:00,115.94,116.07,115.94,116.05,2604599988.0
2007-06-15 13:45:00,116.05,116.13,115.99,116.08,5630599980.0
2007-06-15 14:00:00,116.08,116.14,116.03,116.09,4333399999.0
2007-06-15 14:15:00,116.095,116.17,115.9,115.9,4790499996.0
2007-06-15 14:30:00,115.89,116.37,115.88,116.34,6698899984.0
2007-06-15 14:45:00,116.33,116.42,116.21,116.25,7155799974.0
2007-06-15 15:00:00,116.25,116.36,116.18,116.2,4737999976.0
2007-06-15 15:15:00,116.21,116.29,116.09,116.1,5353499966.0
2007-06-15 15:30:00,116.11,116.15,116.04,116.11,4987999989.0
2007-06-15 15:45:00,116.11,116.28,116.1,116.2,4833299991.0
2007-06-15 16:00:00,116.21,116.34,116.19,116.25,5668499985.0
2007-06-15 16:15:00,116.26,116.3,116.215,116.215,4294599982.0
2007-06-15 16:30:00,116.23,116.23,116.07,116.11,4295400009.0
2007-06-15 16:45:00,116.12,116.21,116.07,116.07,3883999988.0
2007-06-15 17:00:00,116.08,116.16,116.065,116.12,3379399994.0
2007-06-15 17:15:00,116.12,116.17,115.73,115.73,5243699992.0
2007-06-15 17:30:00,115.73,115.75,115.605,115.68,4654599996.0
2007-06-15 17:45:00,115.68,115.8,115.615,115.69,5134400017.0
2007-06-15 18:00:00,115.68,115.76,115.64,115.68,2870200013.0
2007-06-15 18:15:00,115.69,115.7,115.64,115.68,3195000008.0
2007-06-15 18:30:00,115.68,115.69,115.525,115.65,3278900006.0
2007-06-15 18:45:00,115.65,115.7,115.62,115.68,1808300006.0
2007-06-15 19:00:00,115.68,115.68,115.595,115.595,1082499992.0
2007-06-15 19:15:00,115.645,115.68,115.61,115.63,1287500000.0
2007-06-15 19:30:00,115.64,115.64,115.57,115.62,3035200003.0
2007-06-15 19:45:00,115.62,115.68,115.555,115.67,2655100014.0
2007-06-15 20:00:00,115.655,115.68,115.58,115.615,1577900016.0
2007-06-15 20:15:00,115.62,115.63,115.57,115.63,1748700009.0
2007-06-15 20:30:00,115.63,115.64,115.6,115.61,2342700002.0
2007-06-15 20:45:00,115.61,115.65,115.5,115.53,3395900011.0
2007-06-15 21:00:00,115.535,115.54,115.475,115.51,2115100005.0
2007-06-15 21:15:00,115.52,115.57,115.49,115.55,1315600000.0
2007-06-15 21:30:00,115.56,115.61,115.515,115.58,2337599996.0
2007-06-15 21:45:00,115.58,115.59,115.55,115.56,1173200003.0
2007-06-15 22:00:00,115.56,115.59,115.52,115.54,1017899999.0
2007-06-15 22:15:00,115.55,115.56,115.51,115.56,705600000.0
2007-06-15 22:30:00,115.56,115.63,115.55,115.61,810100000.0
2007-06-15 22:45:00,115.61,115.63,115.525,115.57,1043500000.0
2007-06-17 23:45:00,115.6,115.61,115.57,115.58,14400000.0
2007-06-18 00:00:00,115.59,115.6,115.54,115.54,26000000.0
2007-06-18 00:15:00,115.56,115.61,115.55,115.55,56100000.0
2007-06-18 00:30:00,115.57,115.63,115.54,115.56,492600000.0
2007-06-18 00:45:00,115.57,115.67,115.56,115.64,354100000.0
2007-06-18 01:00:00,115.65,115.65,115.59,115.62,270600000.0
2007-06-18 01:15:00,115.61,115.65,115.6,115.61,707999999.0
2007-06-18 01:30:00,115.61,115.73,115.61,115.725,1126500000.0
2007-06-18 01:45:00,115.725,115.77,115.67,115.74,1575600000.0
2007-06-18 02:00:00,115.74,115.76,115.65,115.67,3404299999.0
2007-06-18 02:15:00,115.66,115.68,115.545,115.63,3030399989.0
2007-06-18 02:30:00,115.63,115.67,115.62,115.65,1112099999.0
2007-06-18 02:45:00,115.66,115.695,115.64,115.66,2646100007.0
2007-06-18 03:00:00,115.67,115.79,115.65,115.785,1727999996.0
2007-06-18 03:15:00,115.78,115.805,115.77,115.78,877600003.0
2007-06-18 03:30:00,115.795,115.8,115.75,115.8,983000001.0
2007-06-18 03:45:00,115.78,115.81,115.72,115.8,2067799997.0
2007-06-18 04:00:00,115.81,115.89,115.765,115.845,2093699992.0
2007-06-18 04:15:00,115.85,115.86,115.825,115.84,934099996.0
2007-06-18 04:30:00,115.84,115.86,115.81,115.85,1406499995.0
2007-06-18 04:45:00,115.85,115.87,115.82,115.86,1260099993.0
2007-06-18 05:00:00,115.86,115.93,115.855,115.92,742899999.0
2007-06-18 05:15:00,115.915,115.95,115.86,115.87,759900002.0
2007-06-18 05:30:00,115.89,115.89,115.82,115.87,1272600000.0
2007-06-18 05:45:00,115.865,115.87,115.835,115.84,909500000.0
2007-06-18 06:00:00,115.84,115.87,115.815,115.83,646799996.0
2007-06-18 06:15:00,115.83,115.83,115.71,115.76,1877300002.0
2007-06-18 06:30:00,115.78,115.82,115.75,115.82,1993499999.0
2007-06-18 06:45:00,115.8,115.91,115.8,115.88,2038199999.0
2007-06-18 07:00:00,115.89,115.92,115.865,115.9,1868299998.0
2007-06-18 07:15:00,115.895,115.895,115.78,115.835,1320200003.0
2007-06-18 07:30:00,115.83,115.93,115.8,115.87,1599200003.0
2007-06-18 07:45:00,115.87,115.92,115.85,115.88,2910600003.0
2007-06-18 08:00:00,115.88,115.94,115.865,115.915,3222999984.0
2007-06-18 08:15:00,115.92,115.945,115.885,115.895,2129200005.0
2007-06-18 08:30:00,115.9,115.92,115.85,115.88,3388299998.0
2007-06-18 08:45:00,115.88,115.99,115.82,115.92,6268500017.0
2007-06-18 09:00:00,115.89,115.95,115.68,115.68,7165500008.0
2007-06-18 09:15:00,115.68,115.74,115.57,115.71,6375099981.0
2007-06-18 09:30:00,115.71,115.71,115.48,115.49,4892299976.0
2007-06-18 09:45:00,115.5,115.53,115.41,115.455,4702399987.0
2007-06-18 10:00:00,115.455,115.5,115.38,115.47,3372500006.0
2007-06-18 10:15:00,115.46,115.5,115.36,115.43,4665499979.0
2007-06-18 10:30:00,115.43,115.44,115.39,115.43,3038999999.0
2007-06-18 10:45:00,115.43,115.49,115.34,115.38,6346499996.0
2007-06-18 11:00:00,115.395,115.41,115.13,115.17,7748799976.0
2007-06-18 11:15:00,115.17,115.3,115.16,115.28,4542700000.0
2007-06-18 11:30:00,115.28,115.46,115.26,115.34,4014899992.0
2007-06-18 11:45:00,115.34,115.41,115.33,115.34,2939700001.0
2007-06-18 12:00:00,115.34,115.35,115.2,115.22,4234499985.0
2007-06-18 12:15:00,115.22,115.26,115.095,115.15,3876599979.0
2007-06-18 12:30:00,115.15,115.17,115.12,115.13,2021899998.0
2007-06-18 12:45:00,115.115,115.2,115.115,115.19,1688799998.0
2007-06-18 13:00:00,115.19,115.23,115.16,115.23,1982699998.0
2007-06-18 13:15:00,115.22,115.26,115.08,115.09,2872199999.0
2007-06-18 13:30:00,115.08,115.12,115.06,115.08,2684700005.0
2007-06-18 13:45:00,115.09,115.11,114.995,115.08,5908999971.0
2007-06-18 14:00:00,115.075,115.12,115.02,115.11,4776599990.0
2007-06-18 14:15:00,115.095,115.14,114.93,115.05,6634199958.0
2007-06-18 14:30:00,115.05,115.08,114.88,114.91,6788299971.0
2007-06-18 14:45:00,114.91,115.0,114.84,114.96,11109899957.0
2007-06-18 15:00:00,114.96,115.06,114.9,114.92,5278099978.0
2007-06-18 15:15:00,114.92,115.1,114.88,115.06,7384399967.0
2007-06-18 15:30:00,115.07,115.17,115.02,115.09,4624599979.0
2007-06-18 15:45:00,115.1,115.12,115.055,115.08,5616199986.0
2007-06-18 16:00:00,115.08,115.13,114.99,115.03,5525099991.0
2007-06-18 16:15:00,115.03,115.1,114.99,115.1,4522899989.0
2007-06-18 16:30:00,115.1,115.15,115.04,115.13,2946299992.0
2007-06-18 16:45:00,115.13,115.25,115.025,115.19,5903000007.0
2007-06-18 17:00:00,115.17,115.28,115.135,115.27,3992799978.0
2007-06-18 17:15:00,115.27,115.4,115.26,115.38,4672599997.0
2007-06-18 17:30:00,115.38,115.52,115.365,115.49,6134000010.0
2007-06-18 17:45:00,115.49,115.49,115.215,115.23,3708099998.0
2007-06-18 18:00:00,115.23,115.36,115.215,115.34,3151299994.0
2007-06-18 18:15:00,115.34,115.345,115.215,115.28,3773999992.0
2007-06-18 18:30:00,115.23,115.31,115.215,115.29,2145299986.0
2007-06-18 18:45:00,115.23,115.31,115.23,115.3,2450500000.0
2007-06-18 19:00:00,115.29,115.31,115.22,115.23,3228799989.0
2007-06-18 19:15:00,115.24,115.26,115.2,115.235,1626500001.0
2007-06-18 19:30:00,115.235,115.26,115.2,115.26,2000899995.0
2007-06-18 19:45:00,115.27,115.29,115.23,115.24,1724999996.0
2007-06-18 20:00:00,115.25,115.26,115.22,115.255,1036899998.0
2007-06-18 20:15:00,115.25,115.26,115.22,115.26,2089999985.0
2007-06-18 20:30:00,115.26,115.28,115.24,115.26,2207199990.0
2007-06-18 20:45:00,115.26,115.28,115.21,115.22,3440799993.0
2007-06-18 21:00:00,115.22,115.28,115.21,115.25,2631099998.0
2007-06-18 21:15:00,115.25,115.3,115.22,115.275,1905800003.0
2007-06-18 21:30:00,115.28,115.34,115.28,115.33,1965799992.0
2007-06-18 21:45:00,115.33,115.36,115.305,115.35,2070399991.0
2007-06-18 22:00:00,115.35,115.36,115.29,115.29,791300000.0
2007-06-18 22:15:00,115.29,115.33,115.285,115.31,1298700000.0
2007-06-18 22:30:00,115.305,115.37,115.295,115.35,828600000.0
2007-06-18 22:45:00,115.345,115.45,115.33,115.43,1675699998.0
2007-06-18 23:00:00,115.43,115.43,115.32,115.35,376100000.0
2007-06-18 23:15:00,115.345,115.36,115.31,115.34,729900000.0
2007-06-18 23:30:00,115.33,115.4,115.33,115.355,648300000.0
2007-06-18 23:45:00,115.35,115.4,115.335,115.4,813100000.0
2007-06-19 00:00:00,115.37,115.42,115.355,115.4,691900000.0
2007-06-19 00:15:00,115.4,115.45,115.39,115.42,644100000.0
2007-06-19 00:30:00,115.42,115.44,115.385,115.4,384300000.0
2007-06-19 00:45:00,115.41,115.46,115.375,115.46,993300000.0
2007-06-19 01:00:00,115.455,115.51,115.445,115.475,1031800000.0
2007-06-19 01:15:00,115.5,115.51,115.43,115.47,1042100001.0
2007-06-19 01:30:00,115.49,115.51,115.475,115.485,1335400000.0
2007-06-19 01:45:00,115.49,115.49,115.41,115.42,1488100000.0
2007-06-19 02:00:00,115.42,115.45,115.365,115.41,3806300000.0
2007-06-19 02:15:00,115.41,115.415,115.375,115.41,2109399992.0
2007-06-19 02:30:00,115.405,115.44,115.39,115.41,1302800000.0
2007-06-19 02:45:00,115.405,115.51,115.4,115.46,2286699998.0
2007-06-19 03:00:00,115.46,115.46,115.4,115.43,1449999997.0
2007-06-19 03:15:00,115.44,115.46,115.35,115.36,2227900000.0
2007-06-19 03:30:00,115.365,115.41,115.34,115.35,2176900000.0
2007-06-19 03:45:00,115.35,115.44,115.35,115.41,2164500000.0
2007-06-19 04:00:00,115.42,115.42,115.365,115.39,1092199998.0
2007-06-19 04:15:00,115.39,115.39,115.275,115.345,3127200000.0
2007-06-19 04:30:00,115.33,115.36,115.305,115.345,742500000.0
2007-06-19 04:45:00,115.345,115.38,115.335,115.38,796400000.0
2007-06-19 05:00:00,115.38,115.4,115.35,115.39,748700000.0
2007-06-19 05:15:00,115.39,115.45,115.39,115.43,1324899999.0
2007-06-19 05:30:00,115.43,115.45,115.395,115.415,960799999.0
2007-06-19 05:45:00,115.42,115.43,115.38,115.4,1169699999.0
2007-06-19 06:00:00,115.405,115.43,115.38,115.38,2149999999.0
2007-06-19 06:15:00,115.38,115.42,115.35,115.36,1731499999.0
2007-06-19 06:30:00,115.36,115.44,115.33,115.42,1934499998.0
2007-06-19 06:45:00,115.415,115.42,115.35,115.39,2811099995.0
2007-06-19 07:00:00,115.39,115.4,115.345,115.38,3013699993.0
2007-06-19 07:15:00,115.39,115.395,115.31,115.325,3028299999.0
2007-06-19 07:30:00,115.33,115.38,115.32,115.37,1073500000.0
2007-06-19 07:45:00,115.375,115.42,115.36,115.42,3588199995.0
2007-06-19 08:00:00,115.42,115.43,115.285,115.36,3714699999.0
2007-06-19 08:15:00,115.365,115.38,115.245,115.305,4191600000.0
2007-06-19 08:30:00,115.31,115.36,115.27,115.33,4041499990.0
2007-06-19 08:45:00,115.33,115.35,115.29,115.33,4033399981.0
2007-06-19 09:00:00,115.32,115.46,115.19,115.46,4183899990.0
2007-06-19 09:15:00,115.46,115.49,115.26,115.45,6194099993.0
2007-06-19 09:30:00,115.48,115.48,115.21,115.34,3902400002.0
2007-06-19 09:45:00,115.36,115.42,115.21,115.39,5422099972.0
2007-06-19 10:00:00,115.385,115.45,115.345,115.43,2832400017.0
2007-06-19 10:15:00,115.43,115.58,115.3,115.56,4134899983.0
2007-06-19 10:30:00,115.57,115.57,115.44,115.49,4224199986.0
2007-06-19 10:45:00,115.48,115.58,115.47,115.53,5969599975.0
2007-06-19 11:00:00,115.54,115.65,115.475,115.59,3516599985.0
2007-06-19 11:15:00,115.58,115.62,115.555,115.6,1501499986.0
2007-06-19 11:30:00,115.6,115.64,115.46,115.48,4362899985.0
2007-06-19 11:45:00,115.48,115.57,115.47,115.56,2372200006.0
2007-06-19 12:00:00,115.56,115.58,115.49,115.5,2975800001.0
2007-06-19 12:15:00,115.49,115.51,115.335,115.45,4678899997.0
2007-06-19 12:30:00,115.45,115.52,115.42,115.51,1981299998.0
2007-06-19 12:45:00,115.52,115.52,115.35,115.44,5690399991.0
2007-06-19 13:00:00,115.41,115.46,115.12,115.39,6010299984.0
2007-06-19 13:15:00,115.39,115.42,115.29,115.3,4849200028.0
2007-06-19 13:30:00,115.39,115.53,115.31,115.47,4343899968.0
2007-06-19 13:45:00,115.49,115.77,115.47,115.73,7304499966.0
2007-06-19 14:00:00,115.73,115.78,115.655,115.68,7637799973.0
2007-06-19 14:15:00,115.69,115.69,115.47,115.53,8274999970.0
2007-06-19 14:30:00,115.55,115.67,115.53,115.535,7870199965.0
2007-06-19 14:45:00,115.54,115.59,115.46,115.48,4689799988.0
2007-06-19 15:00:00,115.48,115.55,115.41,115.43,3347899991.0
2007-06-19 15:15:00,115.42,115.47,115.32,115.33,4834099982.0
2007-06-19 15:30:00,115.32,115.51,115.29,115.47,4038700001.0
2007-06-19 15:45:00,115.465,115.49,115.41,115.47,3156200004.0
2007-06-19 16:00:00,115.46,115.54,115.39,115.45,6149799987.0
2007-06-19 16:15:00,115.45,115.64,115.45,115.61,5187099980.0
2007-06-19 16:30:00,115.6,115.9,115.59,115.87,8564799978.0
2007-06-19 16:45:00,115.87,116.05,115.87,116.04,10295800001.0
2007-06-19 17:00:00,116.04,116.06,115.94,116.0,7170799996.0
2007-06-19 17:15:00,116.0,116.09,115.98,116.02,5434999999.0
2007-06-19 17:30:00,116.01,116.08,115.985,116.02,3942199993.0
2007-06-19 17:45:00,116.015,116.05,115.94,115.98,3892699993.0
2007-06-19 18:00:00,115.975,116.07,115.945,116.06,4282799998.0
2007-06-19 18:15:00,116.06,116.11,116.01,116.03,3052999998.0
2007-06-19 18:30:00,116.03,116.06,115.985,116.05,4132799993.0
2007-06-19 18:45:00,116.05,116.09,116.02,116.05,4131299995.0
2007-06-19 19:00:00,116.05,116.1,116.03,116.08,5137299993.0
2007-06-19 19:15:00,116.08,116.12,116.065,116.09,2496599999.0
2007-06-19 19:30:00,116.09,116.09,116.04,116.07,1975299999.0
2007-06-19 19:45:00,116.07,116.12,116.055,116.1,3877599994.0
2007-06-19 20:00:00,116.1,116.19,116.015,116.19,4773899999.0
2007-06-19 20:15:00,116.19,116.2,116.03,116.16,4459000000.0
2007-06-19 20:30:00,116.16,116.16,116.015,116.06,4802400000.0
2007-06-19 20:45:00,116.06,116.11,116.03,116.07,3061500000.0
2007-06-19 21:00:00,116.07,116.1,116.03,116.05,2165800000.0
2007-06-19 21:15:00,116.06,116.1,116.03,116.09,1956300000.0
2007-06-19 21:30:00,116.06,116.09,116.03,116.04,1300500000.0
2007-06-19 21:45:00,116.02,116.04,115.985,116.0,3135299999.0
2007-06-19 22:00:00,116.0,116.08,115.99,116.06,949800000.0
2007-06-19 22:15:00,116.07,116.08,116.03,116.05,976300000.0
2007-06-19 22:30:00,116.045,116.17,116.045,116.145,1500800000.0
2007-06-19 22:45:00,116.14,116.19,116.055,116.1,1125000000.0
2007-06-19 23:00:00,116.09,116.1,116.04,116.06,445000000.0
2007-06-19 23:15:00,116.06,116.11,116.045,116.1,1176800000.0
2007-06-19 23:30:00,116.09,116.1,116.055,116.09,760700000.0
2007-06-19 23:45:00,116.09,116.13,116.08,116.11,465600000.0
2007-06-20 00:00:00,116.095,116.15,116.08,116.11,1124700000.0
2007-06-20 00:15:00,116.13,116.14,116.1,116.13,514100000.0
2007-06-20 00:30:00,116.13,116.14,116.09,116.11,751500000.0
2007-06-20 00:45:00,116.105,116.165,116.055,116.16,1714600000.0
2007-06-20 01:00:00,116.155,116.17,116.065,116.105,1661900000.0
2007-06-20 01:15:00,116.105,116.13,116.05,116.09,613400000.0
2007-06-20 01:30:00,116.12,116.12,116.02,116.05,1195100000.0
2007-06-20 01:45:00,116.055,116.15,116.03,116.13,2104800000.0
2007-06-20 02:00:00,116.125,116.23,116.11,116.14,3491700000.0
2007-06-20 02:15:00,116.14,116.14,116.025,116.07,4084799993.0
2007-06-20 02:30:00,116.075,116.11,116.06,116.085,1258399997.0
2007-06-20 02:45:00,116.085,116.12,116.06,116.075,2072099999.0
2007-06-20 03:00:00,116.075,116.11,116.055,116.1,1942799999.0
2007-06-20 03:15:00,116.1,116.12,116.06,116.06,1225299997.0
2007-06-20 03:30:00,116.06,116.13,116.05,116.13,1920599999.0
2007-06-20 03:45:00,116.12,116.16,116.075,116.11,4016299998.0
2007-06-20 04:00:00,116.11,116.11,116.04,116.045,1590000000.0
2007-06-20 04:15:00,116.04,116.105,116.0,116.06,4031099997.0
2007-06-20 04:30:00,116.06,116.08,116.04,116.07,1778000000.0
2007-06-20 04:45:00,116.06,116.09,116.03,116.08,1670099997.0
2007-06-20 05:00:00,116.08,116.1,116.06,116.08,712500000.0
2007-06-20 05:15:00,116.07,116.09,116.04,116.07,403200000.0
2007-06-20 05:30:00,116.08,116.09,116.05,116.07,826500000.0
2007-06-20 05:45:00,116.07,116.08,116.01,116.03,1063699998.0
2007-06-20 06:00:00,116.03,116.05,116.02,116.05,1178500000.0
2007-06-20 06:15:00,116.05,116.07,116.03,116.06,321900000.0
2007-06-20 06:30:00,116.06,116.11,116.04,116.08,1568599995.0
2007-06-20 06:45:00,116.08,116.12,116.065,116.11,1531099983.0
2007-06-20 07:00:00,116.11,116.12,116.06,116.09,1439099997.0
2007-06-20 07:15:00,116.1,116.13,116.08,116.12,1194000000.0
2007-06-20 07:30:00,116.12,116.19,116.11,116.18,2465300022.0
2007-06-20 07:45:00,116.18,116.18,116.08,116.095,2032300008.0
2007-06-20 08:00:00,116.1,116.13,115.99,116.005,3683300007.0
2007-06-20 08:15:00,116.005,116.005,115.855,115.99,3718699992.0
2007-06-20 08:30:00,115.99,116.0,115.91,115.94,2851900004.0
2007-06-20 08:45:00,115.94,115.95,115.835,115.89,5510400006.0
2007-06-20 09:00:00,115.89,116.01,115.83,115.83,4740800027.0
2007-06-20 09:15:00,115.78,115.9,115.775,115.88,4228499996.0
2007-06-20 09:30:00,115.88,116.09,115.82,116.05,5917600000.0
2007-06-20 09:45:00,116.06,116.1,115.98,116.0,6439999970.0
2007-06-20 10:00:00,116.01,116.07,115.97,116.0,4034499998.0
2007-06-20 10:15:00,115.99,116.03,115.94,115.97,3119599983.0
2007-06-20 10:30:00,115.965,115.98,115.86,115.89,6739900000.0
2007-06-20 10:45:00,115.89,115.98,115.815,115.84,7125799997.0
2007-06-20 11:00:00,115.84,115.86,115.785,115.795,4412499963.0
2007-06-20 11:15:00,115.81,115.84,115.75,115.75,3517799997.0
2007-06-20 11:30:00,115.75,115.87,115.72,115.84,3309299997.0
2007-06-20 11:45:00,115.85,115.86,115.6,115.79,4286100000.0
2007-06-20 12:00:00,115.78,115.81,115.6,115.735,4842900000.0
2007-06-20 12:15:00,115.75,115.95,115.67,115.92,4505700000.0
2007-06-20 12:30:00,115.92,115.97,115.78,115.88,3320600001.0
2007-06-20 12:45:00,115.9,115.93,115.78,115.92,2626700000.0
2007-06-20 13:00:00,115.92,115.96,115.77,115.81,2515500001.0
2007-06-20 13:15:00,115.81,115.93,115.73,115.89,3584800000.0
2007-06-20 13:30:00,115.88,115.96,115.79,115.89,4087700000.0
2007-06-20 13:45:00,115.88,115.92,115.76,115.89,2387599998.0
2007-06-20 14:00:00,115.89,115.94,115.875,115.89,2094300000.0
2007-06-20 14:15:00,115.89,115.92,115.75,115.84,2649299999.0
2007-06-20 14:30:00,115.88,115.9,115.62,115.86,5341300000.0
2007-06-20 14:45:00,115.86,115.88,115.73,115.755,3312300007.0
2007-06-20 15:00:00,115.76,115.83,115.59,115.61,4486400003.0
2007-06-20 15:15:00,115.62,115.7,115.43,115.57,5203399973.0
2007-06-20 15:30:00,115.58,115.67,115.49,115.66,3230999988.0
2007-06-20 15:45:00,115.65,115.69,115.5,115.66,4552799985.0
2007-06-20 16:00:00,115.66,115.86,115.5,115.81,5662900014.0
2007-06-20 16:15:00,115.83,115.87,115.68,115.85,6789700000.0
2007-06-20 16:30:00,115.84,115.9,115.71,115.9,4872999989.0
2007-06-20 16:45:00,115.9,116.17,115.82,116.17,7714099988.0
2007-06-20 17:00:00,116.17,116.2,115.99,116.19,3987400023.0
2007-06-20 17:15:00,116.185,116.28,116.06,116.17,4836300041.0
2007-06-20 17:30:00,116.17,116.19,116.075,116.19,5325700043.0
2007-06-20 17:45:00,116.19,116.23,116.015,116.09,4377000008.0
2007-06-20 18:00:00,116.09,116.15,116.08,116.11,4316900039.0
2007-06-20 18:15:00,116.11,116.14,116.08,116.13,1641400018.0
2007-06-20 18:30:00,116.13,116.13,116.065,116.115,1372800003.0
2007-06-20 18:45:00,116.12,116.14,116.1,116.11,1071900017.0
2007-06-20 19:00:00,116.11,116.13,115.98,115.98,3159000031.0
2007-06-20 19:15:00,115.98,116.04,115.97,116.025,3486600028.0
2007-06-20 19:30:00,116.03,116.06,116.01,116.01,1520000010.0
2007-06-20 19:45:00,116.01,116.05,116.0,116.05,1857500014.0
2007-06-20 20:00:00,116.05,116.08,116.02,116.08,1474400011.0
2007-06-20 20:15:00,116.08,116.08,115.975,116.02,1487500007.0
2007-06-20 20:30:00,116.02,116.1,115.94,115.94,3190500038.0
2007-06-20 20:45:00,115.96,115.97,115.88,115.9,2242300012.0
2007-06-20 21:00:00,115.9,115.98,115.89,115.95,1989400015.0
2007-06-20 21:15:00,115.94,115.94,115.79,115.83,2975700031.0
2007-06-20 21:30:00,115.84,115.85,115.795,115.8,1346699996.0
2007-06-20 21:45:00,115.8,115.82,115.77,115.82,1222499999.0
2007-06-20 22:00:00,115.81,115.9,115.77,115.87,2551800014.0
2007-06-20 22:15:00,115.86,115.92,115.84,115.9,1836800011.0
2007-06-20 22:30:00,115.9,115.92,115.815,115.815,2371400010.0
2007-06-20 22:45:00,115.83,115.88,115.765,115.85,2075100004.0
2007-06-20 23:00:00,115.82,115.84,115.77,115.77,703200000.0
2007-06-20 23:15:00,115.775,115.89,115.65,115.81,1356600000.0
2007-06-20 23:30:00,115.81,115.82,115.75,115.78,721300000.0
2007-06-20 23:45:00,115.78,115.89,115.65,115.84,1343900005.0
2007-06-21 00:00:00,115.84,115.88,115.815,115.83,458400001.0
2007-06-21 00:15:00,115.82,115.845,115.77,115.78,745800000.0
2007-06-21 00:30:00,115.78,115.78,115.65,115.74,773700005.0
2007-06-21 00:45:00,115.75,115.77,115.63,115.65,1671900003.0
2007-06-21 01:00:00,115.65,115.7,115.6,115.68,982800002.0
2007-06-21 01:15:00,115.68,115.77,115.68,115.735,556200000.0
2007-06-21 01:30:00,115.77,115.9,115.77,115.81,782900000.0
2007-06-21 01:45:00,115.82,115.82,115.76,115.81,1219700000.0
2007-06-21 02:00:00,115.81,115.87,115.78,115.83,1549800004.0
2007-06-21 02:15:00,115.835,115.87,115.79,115.805,2424100020.0
2007-06-21 02:30:00,115.8,115.86,115.79,115.82,1337600002.0
2007-06-21 02:45:00,115.82,115.84,115.79,115.835,945400003.0
2007-06-21 03:00:00,115.835,115.84,115.79,115.8,985400000.0
2007-06-21 03:15:00,115.795,115.795,115.765,115.79,1420400000.0
2007-06-21 03:30:00,115.79,115.83,115.78,115.82,1135200003.0
2007-06-21 03:45:00,115.82,115.86,115.8,115.86,1057400000.0
2007-06-21 04:00:00,115.86,115.87,115.83,115.86,799600001.0
2007-06-21 04:15:00,115.86,115.89,115.85,115.88,1124300005.0
2007-06-21 04:30:00,115.88,115.89,115.84,115.875,848700000.0
2007-06-21 04:45:00,115.86,115.875,115.82,115.825,1362600000.0
2007-06-21 05:00:00,115.84,115.89,115.835,115.87,897100000.0
2007-06-21 05:15:00,115.865,115.89,115.85,115.89,614300000.0
2007-06-21 05:30:00,115.89,115.895,115.85,115.88,536300002.0
2007-06-21 05:45:00,115.88,115.92,115.85,115.89,1076000002.0
2007-06-21 06:00:00,115.9,115.96,115.88,115.96,666500003.0
2007-06-21 06:15:00,115.96,115.98,115.88,115.89,1375600013.0
2007-06-21 06:30:00,115.89,115.95,115.86,115.88,1350000004.0
2007-06-21 06:45:00,115.89,115.97,115.86,115.96,1678100010.0
2007-06-21 07:00:00,115.97,115.99,115.92,115.94,1028200003.0
2007-06-21 07:15:00,115.94,115.94,115.9,115.93,956000000.0
2007-06-21 07:30:00,115.93,115.93,115.85,115.89,1223700004.0
2007-06-21 07:45:00,115.885,115.98,115.87,115.94,1828000004.0
2007-06-21 08:00:00,115.94,116.01,115.91,115.96,2125500001.0
2007-06-21 08:15:00,115.96,115.97,115.9,115.92,1770500009.0
2007-06-21 08:30:00,115.92,115.985,115.87,115.89,2337800016.0
2007-06-21 08:45:00,115.91,115.91,115.845,115.9,2384200000.0
2007-06-21 09:00:00,115.9,115.93,115.82,115.9,4322999987.0
2007-06-21 09:15:00,115.9,115.96,115.88,115.885,2840399988.0
2007-06-21 09:30:00,115.89,115.9,115.76,115.79,3546499997.0
2007-06-21 09:45:00,115.8,115.84,115.785,115.8,3368899993.0
2007-06-21 10:00:00,115.81,115.89,115.79,115.87,2643600002.0
2007-06-21 10:15:00,115.87,115.94,115.795,115.91,4212299975.0
2007-06-21 10:30:00,115.92,115.98,115.865,115.91,3169400006.0
2007-06-21 10:45:00,115.91,115.93,115.805,115.86,5021800011.0
2007-06-21 11:00:00,115.86,115.88,115.815,115.85,3476800017.0
2007-06-21 11:15:00,115.84,115.92,115.75,115.895,2390200014.0
2007-06-21 11:30:00,115.895,116.0,115.77,115.97,2410600005.0
2007-06-21 11:45:00,115.97,116.05,115.93,116.01,1939300013.0
2007-06-21 12:00:00,116.01,116.13,115.94,115.97,4051900023.0
2007-06-21 12:15:00,115.97,116.03,115.87,116.0,2401000016.0
2007-06-21 12:30:00,116.0,116.01,115.82,115.99,2477200025.0
2007-06-21 12:45:00,115.98,115.99,115.81,115.97,1939100019.0
2007-06-21 13:00:00,115.97,116.04,115.74,115.88,4006700011.0
2007-06-21 13:15:00,115.88,115.98,115.78,115.97,3957400039.0
2007-06-21 13:30:00,115.945,115.98,115.73,115.87,2976400004.0
2007-06-21 13:45:00,115.87,115.88,115.68,115.85,3889400005.0
2007-06-21 14:00:00,115.86,115.89,115.695,115.74,5527900019.0
2007-06-21 14:15:00,115.74,115.78,115.61,115.62,3205100008.0
2007-06-21 14:30:00,115.63,115.68,115.26,115.44,10215999992.0
2007-06-21 14:45:00,115.42,115.43,115.3,115.4,6368799998.0
2007-06-21 15:00:00,115.41,115.58,115.38,115.46,6387900019.0
2007-06-21 15:15:00,115.46,115.49,115.345,115.42,6368500022.0
2007-06-21 15:30:00,115.42,115.46,115.22,115.3,5439300012.0
2007-06-21 15:45:00,115.29,115.37,115.26,115.28,5748799994.0
2007-06-21 16:00:00,115.27,115.35,115.225,115.35,4126400001.0
2007-06-21 16:15:00,115.35,115.4,115.31,115.345,4582099987.0
2007-06-21 16:30:00,115.35,115.42,115.345,115.385,4231999946.0
2007-06-21 16:45:00,115.39,115.52,115.33,115.44,6023599982.0
2007-06-21 17:00:00,115.43,115.46,115.335,115.415,5737899956.0
2007-06-21 17:15:00,115.42,115.48,115.38,115.4,5245399983.0
2007-06-21 17:30:00,115.4,115.4,115.17,115.21,5345600009.0
2007-06-21 17:45:00,115.21,115.29,115.175,115.25,6674600004.0
2007-06-21 18:00:00,115.25,115.3,115.15,115.18,5125899997.0
2007-06-21 18:15:00,115.18,115.2,115.115,115.15,5707200045.0
2007-06-21 18:30:00,115.16,115.19,115.11,115.19,2456700006.0
2007-06-21 18:45:00,115.18,115.22,115.1,115.15,4344799998.0
2007-06-21 19:00:00,115.15,115.16,115.11,115.14,1933100024.0
2007-06-21 19:15:00,115.14,115.19,115.11,115.15,1052599999.0
2007-06-21 19:30:00,115.15,115.21,115.04,115.13,5155900002.0
2007-06-21 19:45:00,115.14,115.15,115.09,115.11,1143000001.0
2007-06-21 20:00:00,115.11,115.14,115.025,115.1,2899400016.0
2007-06-21 20:15:00,115.11,115.11,115.015,115.085,2303700006.0
2007-06-21 20:30:00,115.08,115.08,114.95,114.96,3475400021.0
2007-06-21 20:45:00,114.96,114.99,114.93,114.95,3013399993.0
2007-06-21 21:00:00,114.935,115.09,114.935,115.09,2513600008.0
2007-06-21 21:15:00,115.09,115.12,115.01,115.08,3377500025.0
2007-06-21 21:30:00,115.09,115.09,115.02,115.08,2249200003.0
2007-06-21 21:45:00,115.08,115.1,115.03,115.065,1726300009.0
2007-06-21 22:00:00,115.07,115.1,115.03,115.085,471600000.0
2007-06-21 22:15:00,115.08,115.14,115.07,115.13,730100000.0
2007-06-21 22:30:00,115.13,115.17,115.12,115.14,854800000.0
2007-06-21 22:45:00,115.14,115.15,115.09,115.09,936600001.0
2007-06-21 23:00:00,115.1,115.16,115.07,115.14,306200000.0
2007-06-21 23:15:00,115.14,115.16,115.07,115.095,1451800000.0
2007-06-21 23:30:00,115.08,115.16,115.035,115.125,880600000.0
2007-06-21 23:45:00,115.14,115.17,115.11,115.155,547600005.0
2007-06-22 00:00:00,115.16,115.18,115.12,115.16,310100000.0
2007-06-22 00:15:00,115.16,115.18,115.16,115.17,318000000.0
2007-06-22 00:30:00,115.19,115.2,115.13,115.18,464800001.0
2007-06-22 00:45:00,115.18,115.2,115.17,115.185,214000000.0
2007-06-22 01:00:00,115.19,115.24,115.19,115.22,1132000001.0
2007-06-22 01:15:00,115.22,115.24,115.18,115.21,881800000.0
2007-06-22 01:30:00,115.18,115.24,115.18,115.22,388400000.0
2007-06-22 01:45:00,115.22,115.25,115.19,115.25,591100001.0
2007-06-22 02:00:00,115.245,115.33,115.235,115.31,2469600024.0
2007-06-22 02:15:00,115.305,115.37,115.295,115.34,1324199984.0
2007-06-22 02:30:00,115.35,115.36,115.33,115.35,1539899997.0
2007-06-22 02:45:00,115.36,115.4,115.33,115.36,1747599985.0
2007-06-22 03:00:00,115.36,115.36,115.32,115.35,1357999992.0
2007-06-22 03:15:00,115.34,115.41,115.33,115.41,939000000.0
2007-06-22 03:30:00,115.41,115.42,115.38,115.41,967799996.0
2007-06-22 03:45:00,115.4,115.43,115.385,115.42,758799989.0
2007-06-22 04:00:00,115.405,115.44,115.4,115.44,833899993.0
2007-06-22 04:15:00,115.44,115.47,115.43,115.47,943499998.0
2007-06-22 04:30:00,115.47,115.47,115.44,115.45,906299995.0
2007-06-22 04:45:00,115.45,115.48,115.44,115.46,915799992.0
2007-06-22 05:00:00,115.46,115.46,115.39,115.41,1077999995.0
2007-06-22 05:15:00,115.41,115.42,115.35,115.37,1274399993.0
2007-06-22 05:30:00,115.36,115.39,115.26,115.33,1580799973.0
2007-06-22 05:45:00,115.33,115.36,115.28,115.33,1990999998.0
2007-06-22 06:00:00,115.33,115.35,115.3,115.32,660100000.0
2007-06-22 06:15:00,115.31,115.36,115.31,115.35,386300000.0
2007-06-22 06:30:00,115.35,115.36,115.31,115.35,748600000.0
2007-06-22 06:45:00,115.35,115.39,115.325,115.37,438299998.0
2007-06-22 07:00:00,115.38,115.38,115.33,115.35,718000000.0
2007-06-22 07:15:00,115.35,115.35,115.3,115.33,933900000.0
2007-06-22 07:30:00,115.32,115.37,115.31,115.35,1415200000.0
2007-06-22 07:45:00,115.37,115.37,115.22,115.285,1871200000.0
2007-06-22 08:00:00,115.285,115.45,115.225,115.42,3871799998.0
2007-06-22 08:15:00,115.42,115.505,115.4,115.49,3720099997.0
2007-06-22 08:30:00,115.49,115.5,115.425,115.43,3853299986.0
2007-06-22 08:45:00,115.44,115.5,115.44,115.47,2578699986.0
2007-06-22 09:00:00,115.47,115.56,115.41,115.53,5838999982.0
2007-06-22 09:15:00,115.54,115.65,115.415,115.625,6665200003.0
2007-06-22 09:30:00,115.62,115.64,115.56,115.6,2183799995.0
2007-06-22 09:45:00,115.59,115.6,115.43,115.55,3651899980.0
2007-06-22 10:00:00,115.55,115.62,115.43,115.53,2539999997.0
2007-06-22 10:15:00,115.55,115.75,115.52,115.74,4983099993.0
2007-06-22 10:30:00,115.74,115.75,115.615,115.68,3345299995.0
2007-06-22 10:45:00,115.69,115.71,115.55,115.56,3092599993.0
2007-06-22 11:00:00,115.56,115.67,115.54,115.655,2409499989.0
2007-06-22 11:15:00,115.67,115.72,115.64,115.69,3784799978.0
2007-06-22 11:30:00,115.685,115.72,115.575,115.63,4323400003.0
2007-06-22 11:45:00,115.63,115.79,115.63,115.65,3614599988.0
2007-06-22 12:00:00,115.65,115.7,115.62,115.68,3199399990.0
2007-06-22 12:15:00,115.68,115.8,115.675,115.79,3332999982.0
2007-06-22 12:30:00,115.785,115.81,115.755,115.78,3500999980.0
2007-06-22 12:45:00,115.78,115.78,115.7,115.7,3973199975.0
2007-06-22 13:00:00,115.7,115.76,115.66,115.745,3673999997.0
2007-06-22 13:15:00,115.74,115.8,115.715,115.75,3804699997.0
2007-06-22 13:30:00,115.75,115.82,115.7,115.82,2570099999.0
2007-06-22 13:45:00,115.82,115.87,115.6,115.73,5066200003.0
2007-06-22 14:00:00,115.74,115.77,115.655,115.69,4821700028.0
2007-06-22 14:15:00,115.68,115.71,115.505,115.66,6076300023.0
2007-06-22 14:30:00,115.655,115.8,115.5,115.71,7305500038.0
2007-06-22 14:45:00,115.7,115.75,115.56,115.68,4765300017.0
2007-06-22 15:00:00,115.68,115.74,115.52,115.675,4395400005.0
2007-06-22 15:15:00,115.7,115.72,115.65,115.71,2967300009.0
2007-06-22 15:30:00,115.71,115.91,115.59,115.89,4499100013.0
2007-06-22 15:45:00,115.89,115.905,115.71,115.83,5092700021.0
2007-06-22 16:00:00,115.82,115.91,115.69,115.88,4422000032.0
2007-06-22 16:15:00,115.87,116.15,115.74,116.145,5764900033.0
2007-06-22 16:30:00,116.145,116.17,115.91,116.14,5918400024.0
2007-06-22 16:45:00,116.14,116.25,115.99,116.24,5489600020.0
2007-06-22 17:00:00,116.24,116.25,116.02,116.2,3011599999.0
2007-06-22 17:15:00,116.2,116.23,116.07,116.21,2204900001.0
2007-06-22 17:30:00,116.21,116.21,116.0,116.18,4426900020.0
2007-06-22 17:45:00,116.18,116.22,116.1,116.22,3962400013.0
2007-06-22 18:00:00,116.22,116.24,116.02,116.165,2735500031.0
2007-06-22 18:15:00,116.18,116.18,115.93,116.03,5179700006.0
2007-06-22 18:30:00,116.03,116.03,115.95,115.96,3441800003.0
2007-06-22 18:45:00,115.97,116.015,115.94,115.95,1906900016.0
2007-06-22 19:00:00,115.955,115.98,115.85,115.9,3567300006.0
2007-06-22 19:15:00,115.9,115.96,115.88,115.93,2052800014.0
2007-06-22 19:30:00,115.92,115.95,115.88,115.91,1883999999.0
2007-06-22 19:45:00,115.9,115.92,115.85,115.88,1756999996.0
2007-06-22 20:00:00,115.88,115.89,115.85,115.87,1915399994.0
2007-06-22 20:15:00,115.88,115.89,115.77,115.825,2319500003.0
2007-06-22 20:30:00,115.825,115.95,115.8,115.915,2517800003.0
2007-06-22 20:45:00,115.915,115.96,115.815,115.85,2329300012.0
2007-06-22 21:00:00,115.85,115.87,115.79,115.86,1629000007.0
2007-06-22 21:15:00,115.86,115.93,115.83,115.83,1185500001.0
2007-06-22 21:30:00,115.83,115.84,115.705,115.73,1197399997.0
2007-06-22 21:45:00,115.72,115.75,115.67,115.73,1878700001.0
2007-06-22 22:00:00,115.73,115.82,115.73,115.75,1112400001.0
2007-06-22 22:15:00,115.75,115.84,115.73,115.82,1225699998.0
2007-06-22 22:30:00,115.82,115.83,115.735,115.775,825099998.0
2007-06-22 22:45:00,115.79,115.94,115.79,115.9,988100000.0
2007-06-24 23:00:00,115.66,115.69,115.645,115.645,140500000.0
2007-06-24 23:15:00,115.67,115.69,115.64,115.69,283500000.0
2007-06-24 23:30:00,115.71,115.77,115.695,115.77,104300000.0
2007-06-24 23:45:00,115.75,115.8,115.75,115.8,117900000.0
2007-06-25 00:00:00,115.8,115.81,115.75,115.79,486300000.0
2007-06-25 00:15:00,115.79,115.92,115.79,115.9,145700000.0
2007-06-25 00:30:00,115.9,115.93,115.9,115.92,96100000.0
2007-06-25 00:45:00,115.91,115.93,115.85,115.92,144600000.0
2007-06-25 01:00:00,115.92,115.93,115.85,115.905,1276099999.0
2007-06-25 01:15:00,115.91,115.95,115.865,115.935,1287700000.0
2007-06-25 01:30:00,115.935,115.935,115.84,115.87,2134700000.0
2007-06-25 01:45:00,115.865,115.88,115.805,115.88,1638500000.0
2007-06-25 02:00:00,115.88,115.89,115.83,115.85,1906800001.0
2007-06-25 02:15:00,115.85,115.9,115.84,115.89,1249400000.0
2007-06-25 02:30:00,115.9,115.94,115.88,115.91,2247800001.0
2007-06-25 02:45:00,115.92,115.93,115.765,115.87,3368800009.0
2007-06-25 03:00:00,115.88,115.89,115.82,115.855,3191000004.0
2007-06-25 03:15:00,115.85,115.905,115.83,115.88,2937500000.0
2007-06-25 03:30:00,115.88,115.91,115.87,115.9,1933299997.0
2007-06-25 03:45:00,115.91,115.91,115.865,115.89,1225500000.0
2007-06-25 04:00:00,115.89,115.89,115.785,115.845,3069499998.0
2007-06-25 04:15:00,115.85,115.87,115.75,115.79,2051200000.0
2007-06-25 04:30:00,115.795,115.81,115.76,115.8,479400000.0
2007-06-25 04:45:00,115.8,115.87,115.79,115.86,1003399999.0
2007-06-25 05:00:00,115.85,115.86,115.82,115.825,658800000.0
2007-06-25 05:15:00,115.82,115.86,115.8,115.82,682899996.0
2007-06-25 05:30:00,115.82,115.87,115.82,115.86,467300000.0
2007-06-25 05:45:00,115.86,115.87,115.83,115.85,980200000.0
2007-06-25 06:00:00,115.845,115.85,115.76,115.79,1144899999.0
2007-06-25 06:15:00,115.79,115.84,115.76,115.8,1803000000.0
2007-06-25 06:30:00,115.8,115.85,115.78,115.82,875699999.0
2007-06-25 06:45:00,115.83,115.9,115.82,115.9,373300000.0
2007-06-25 07:00:00,115.89,115.9,115.78,115.79,3115700002.0
2007-06-25 07:15:00,115.78,115.79,115.68,115.7,1411200003.0
2007-06-25 07:30:00,115.7,115.71,115.55,115.55,1879099999.0
2007-06-25 07:45:00,115.55,115.65,115.505,115.52,2591699999.0
2007-06-25 08:00:00,115.52,115.53,115.435,115.505,5514899996.0
2007-06-25 08:15:00,115.5,115.53,115.46,115.51,2012100000.0
2007-06-25 08:30:00,115.505,115.52,115.4,115.43,3895000001.0
2007-06-25 08:45:00,115.4,115.53,115.39,115.43,5393700027.0
2007-06-25 09:00:00,115.44,115.46,115.31,115.33,3030400006.0
2007-06-25 09:15:00,115.325,115.45,115.32,115.44,4553000004.0
2007-06-25 09:30:00,115.43,115.475,115.37,115.45,2284800004.0
2007-06-25 09:45:00,115.45,115.46,115.325,115.39,2920000003.0
2007-06-25 10:00:00,115.39,115.42,115.3,115.36,3451100007.0
2007-06-25 10:15:00,115.35,115.44,115.34,115.395,6773400023.0
2007-06-25 10:30:00,115.395,115.44,115.28,115.4,4060400024.0
2007-06-25 10:45:00,115.39,115.45,115.23,115.25,4581500004.0
2007-06-25 11:00:00,115.25,115.37,115.24,115.31,4565700006.0
2007-06-25 11:15:00,115.305,115.32,115.26,115.32,3206700009.0
2007-06-25 11:30:00,115.28,115.33,115.16,115.275,2723500003.0
2007-06-25 11:45:00,115.28,115.29,115.065,115.07,5323700006.0
2007-06-25 12:00:00,115.07,115.07,114.85,114.94,3897900014.0
2007-06-25 12:15:00,114.95,115.05,114.88,115.03,3927900017.0
2007-06-25 12:30:00,115.03,115.12,114.97,115.09,3028400016.0
2007-06-25 12:45:00,115.09,115.2,114.94,115.14,2275400006.0
2007-06-25 13:00:00,115.145,115.24,115.06,115.16,2851600005.0
2007-06-25 13:15:00,115.15,115.21,115.11,115.21,1247700001.0
2007-06-25 13:30:00,115.195,115.24,115.1,115.13,1861500004.0
2007-06-25 13:45:00,115.13,115.16,115.095,115.135,2092900004.0
2007-06-25 14:00:00,115.135,115.24,115.12,115.215,4031500010.0
2007-06-25 14:15:00,115.21,115.23,115.105,115.15,6393399997.0
2007-06-25 14:30:00,115.15,115.4,115.12,115.38,8540000031.0
2007-06-25 14:45:00,115.37,115.43,115.33,115.4,4787300024.0
2007-06-25 15:00:00,115.42,115.47,115.37,115.47,5497300016.0
2007-06-25 15:15:00,115.47,115.47,115.36,115.455,3513800009.0
2007-06-25 15:30:00,115.45,115.5,115.39,115.48,3818400006.0
2007-06-25 15:45:00,115.48,115.52,115.32,115.39,4847000042.0
2007-06-25 16:00:00,115.41,115.65,115.38,115.56,8014300007.0
2007-06-25 16:15:00,115.56,115.61,115.41,115.6,5592500016.0
2007-06-25 16:30:00,115.61,115.65,115.49,115.6,4369700019.0
2007-06-25 16:45:00,115.6,115.67,115.54,115.6,3606100005.0
2007-06-25 17:00:00,115.6,115.66,115.525,115.62,5293500030.0
2007-06-25 17:15:00,115.62,115.72,115.55,115.67,7290500030.0
2007-06-25 17:30:00,115.67,115.69,115.55,115.59,4397000003.0
2007-06-25 17:45:00,115.59,115.62,115.48,115.59,4789000002.0
2007-06-25 18:00:00,115.59,115.65,115.54,115.65,3790900014.0
2007-06-25 18:15:00,115.64,115.65,115.575,115.61,2475300014.0
2007-06-25 18:30:00,115.615,115.71,115.56,115.685,3775000019.0
2007-06-25 18:45:00,115.68,115.72,115.6,115.67,1877400004.0
2007-06-25 19:00:00,115.67,115.82,115.62,115.82,4430300019.0
2007-06-25 19:15:00,115.82,115.82,115.72,115.82,2716400014.0
2007-06-25 19:30:00,115.82,115.86,115.74,115.79,2253300012.0
2007-06-25 19:45:00,115.79,115.83,115.73,115.81,2349900024.0
2007-06-25 20:00:00,115.805,115.85,115.68,115.74,4289300011.0
2007-06-25 20:15:00,115.74,115.8,115.67,115.76,2539400003.0
2007-06-25 20:30:00,115.76,115.76,115.45,115.52,6362600012.0
2007-06-25 20:45:00,115.53,115.54,115.375,115.48,5752800005.0
2007-06-25 21:00:00,115.48,115.51,115.375,115.47,4385200007.0
2007-06-25 21:15:00,115.47,115.54,115.42,115.48,3098200021.0
2007-06-25 21:30:00,115.475,115.51,115.42,115.5,1905599990.0
2007-06-25 21:45:00,115.5,115.5,115.38,115.42,1770100006.0
2007-06-25 22:00:00,115.42,115.46,115.35,115.435,986700000.0
2007-06-25 22:15:00,115.45,115.48,115.375,115.45,823799998.0
2007-06-25 22:30:00,115.45,115.46,115.375,115.45,1064700000.0
2007-06-25 22:45:00,115.44,115.53,115.38,115.53,951200000.0
2007-06-25 23:00:00,115.52,115.63,115.45,115.55,494799999.0
2007-06-25 23:15:00,115.57,115.57,115.525,115.57,525000000.0
2007-06-25 23:30:00,115.57,115.6,115.48,115.53,812499996.0
2007-06-25 23:45:00,115.53,115.54,115.5,115.51,446299998.0
2007-06-26 00:00:00,115.53,115.53,115.475,115.53,600400000.0
2007-06-26 00:15:00,115.54,115.57,115.53,115.54,516000000.0
2007-06-26 00:30:00,115.54,115.54,115.465,115.48,626900000.0
2007-06-26 00:45:00,115.48,115.5,115.41,115.455,1174499999.0
2007-06-26 01:00:00,115.46,115.49,115.4,115.42,1393899999.0
2007-06-26 01:15:00,115.43,115.44,115.37,115.39,892500000.0
2007-06-26 01:30:00,115.39,115.415,115.31,115.41,1268899999.0
2007-06-26 01:45:00,115.405,115.41,115.31,115.38,1061200000.0
2007-06-26 02:00:00,115.375,115.41,115.27,115.29,2406299999.0
2007-06-26 02:15:00,115.355,115.39,115.29,115.33,1808300000.0
2007-06-26 02:30:00,115.33,115.35,115.17,115.255,3673100000.0
2007-06-26 02:45:00,115.255,115.3,115.18,115.18,2433899999.0
2007-06-26 03:00:00,115.18,115.25,115.135,115.2,3263999998.0
2007-06-26 03:15:00,115.195,115.28,115.15,115.21,2254700000.0
2007-06-26 03:30:00,115.21,115.28,115.14,115.23,2068300000.0
2007-06-26 03:45:00,115.23,115.3,115.16,115.16,1240300000.0
2007-06-26 04:00:00,115.22,115.31,115.145,115.31,1582699999.0
2007-06-26 04:15:00,115.31,115.34,115.27,115.33,1922799997.0
2007-06-26 04:30:00,115.33,115.33,115.15,115.24,2814000000.0
2007-06-26 04:45:00,115.19,115.25,115.1,115.11,3137099999.0
2007-06-26 05:00:00,115.11,115.21,115.1,115.19,1640500000.0
2007-06-26 05:15:00,115.21,115.22,115.1,115.18,2515500000.0
2007-06-26 05:30:00,115.16,115.19,115.11,115.17,1348400000.0
2007-06-26 05:45:00,115.17,115.18,115.13,115.13,1422900000.0
2007-06-26 06:00:00,115.13,115.14,115.1,115.13,2732700000.0
2007-06-26 06:15:00,115.13,115.14,115.06,115.14,1502800000.0
2007-06-26 06:30:00,115.13,115.19,115.11,115.16,1582400000.0
2007-06-26 06:45:00,115.16,115.19,115.14,115.19,1428600000.0
2007-06-26 07:00:00,115.18,115.22,115.085,115.14,1611500000.0
2007-06-26 07:15:00,115.155,115.17,115.1,115.15,1757899998.0
2007-06-26 07:30:00,115.15,115.15,115.01,115.07,1869900000.0
2007-06-26 07:45:00,115.07,115.12,115.06,115.11,1874700000.0
2007-06-26 08:00:00,115.12,115.19,115.07,115.17,2235599999.0
2007-06-26 08:15:00,115.17,115.22,114.89,114.99,4778199991.0
2007-06-26 08:30:00,114.99,115.08,114.93,115.05,4435100000.0
2007-06-26 08:45:00,115.06,115.16,114.955,115.06,4711500018.0
2007-06-26 09:00:00,115.07,115.09,114.97,115.03,4300300009.0
2007-06-26 09:15:00,115.02,115.07,114.87,115.05,8567500016.0
2007-06-26 09:30:00,115.06,115.09,114.92,114.97,4683300018.0
2007-06-26 09:45:00,114.965,114.99,114.86,114.93,5312700029.0
2007-06-26 10:00:00,114.94,115.01,114.89,114.96,3539400003.0
2007-06-26 10:15:00,114.97,115.02,114.91,115.0,2703800006.0
2007-06-26 10:30:00,115.0,115.03,114.96,114.96,2881300016.0
2007-06-26 10:45:00,115.02,115.08,114.88,114.91,6367800024.0
2007-06-26 11:00:00,114.92,114.94,114.785,114.8,7468800018.0
2007-06-26 11:15:00,114.8,114.84,114.63,114.73,5310100010.0
2007-06-26 11:30:00,114.73,114.86,114.72,114.84,3891400002.0
2007-06-26 11:45:00,114.84,114.87,114.785,114.86,2967400005.0
2007-06-26 12:00:00,114.86,115.08,114.85,115.01,4754800010.0
2007-06-26 12:15:00,115.01,115.01,114.76,114.93,4426300007.0
2007-06-26 12:30:00,114.925,115.01,114.89,114.94,3389900006.0
2007-06-26 12:45:00,114.93,114.95,114.81,114.93,4217500020.0
2007-06-26 13:00:00,114.93,115.07,114.89,115.07,3916600026.0
2007-06-26 13:15:00,115.07,115.23,115.07,115.15,5461800023.0
2007-06-26 13:30:00,115.15,115.24,115.04,115.11,4087900018.0
2007-06-26 13:45:00,115.105,115.23,115.05,115.18,3895600015.0
2007-06-26 14:00:00,115.18,115.23,114.96,115.1,5919600007.0
2007-06-26 14:15:00,115.1,115.23,115.06,115.19,3814000025.0
2007-06-26 14:30:00,115.19,115.24,115.0,115.05,4778200013.0
2007-06-26 14:45:00,115.05,115.22,115.05,115.18,6529800014.0
2007-06-26 15:00:00,115.18,115.34,115.1,115.27,5402300007.0
2007-06-26 15:15:00,115.27,115.37,115.22,115.31,4076800017.0
2007-06-26 15:30:00,115.305,115.34,115.18,115.31,4957800025.0
2007-06-26 15:45:00,115.31,115.33,115.15,115.27,4570200020.0
2007-06-26 16:00:00,115.26,115.35,115.16,115.26,11104200022.0
2007-06-26 16:15:00,115.26,115.28,115.05,115.07,7446900022.0
2007-06-26 16:30:00,115.07,115.19,114.99,115.175,5080200005.0
2007-06-26 16:45:00,115.18,115.2,115.045,115.17,5307100013.0
2007-06-26 17:00:00,115.1,115.28,115.09,115.26,4403800020.0
2007-06-26 17:15:00,115.27,115.29,115.2,115.23,2874999992.0
2007-06-26 17:30:00,115.23,115.28,115.2,115.27,3283599996.0
2007-06-26 17:45:00,115.27,115.49,115.22,115.49,6739200036.0
2007-06-26 18:00:00,115.49,115.52,115.38,115.42,3916600012.0
2007-06-26 18:15:00,115.42,115.44,115.34,115.39,2283000004.0
2007-06-26 18:30:00,115.39,115.44,115.3,115.36,4078400011.0
2007-06-26 18:45:00,115.36,115.38,115.25,115.33,3562300018.0
2007-06-26 19:00:00,115.32,115.45,115.275,115.415,3049400009.0
2007-06-26 19:15:00,115.42,115.45,115.335,115.41,2683899988.0
2007-06-26 19:30:00,115.41,115.42,115.29,115.38,2687600030.0
2007-06-26 19:45:00,115.39,115.39,115.3,115.35,2855600009.0
2007-06-26 20:00:00,115.35,115.42,115.28,115.34,3914700028.0
2007-06-26 20:15:00,115.35,115.38,115.28,115.34,2365600016.0
2007-06-26 20:30:00,115.33,115.35,115.2,115.3,2809600000.0
2007-06-26 20:45:00,115.3,115.34,115.21,115.255,2789100022.0
2007-06-26 21:00:00,115.255,115.3,115.19,115.3,2322400012.0
2007-06-26 21:15:00,115.3,115.31,115.135,115.26,1907000008.0
2007-06-26 21:30:00,115.26,115.29,115.18,115.27,1987399994.0
2007-06-26 21:45:00,115.27,115.29,115.185,115.26,2434400001.0
2007-06-26 22:00:00,115.26,115.28,115.18,115.26,1428999985.0
2007-06-26 22:15:00,115.26,115.26,115.17,115.2,2214399994.0
2007-06-26 22:30:00,115.205,115.24,115.14,115.2,922699994.0
2007-06-26 22:45:00,115.21,115.25,115.135,115.23,1587699996.0
2007-06-26 23:00:00,115.17,115.27,115.165,115.225,678999999.0
2007-06-26 23:15:00,115.225,115.25,115.13,115.17,1364899983.0
2007-06-26 23:30:00,115.17,115.17,115.04,115.08,1115199999.0
2007-06-26 23:45:00,115.09,115.12,115.055,115.1,923399995.0
2007-06-27 00:00:00,115.1,115.13,115.065,115.08,665699996.0
2007-06-27 00:15:00,115.075,115.14,115.025,115.11,1353999999.0
2007-06-27 00:30:00,115.11,115.11,115.02,115.04,1056099999.0
2007-06-27 00:45:00,115.035,115.05,114.96,114.975,1548999986.0
2007-06-27 01:00:00,114.975,115.0,114.815,114.9,2108899989.0
2007-06-27 01:15:00,114.895,114.94,114.73,114.78,2686699999.0
2007-06-27 01:30:00,114.78,114.84,114.69,114.835,2376199997.0
2007-06-27 01:45:00,114.835,114.855,114.71,114.825,3145100000.0
2007-06-27 02:00:00,114.82,114.96,114.77,114.91,3696799997.0
2007-06-27 02:15:00,114.905,114.91,114.75,114.82,3029700000.0
2007-06-27 02:30:00,114.82,114.85,114.76,114.84,2081200000.0
2007-06-27 02:45:00,114.82,114.865,114.77,114.845,4215199993.0
2007-06-27 03:00:00,114.845,114.935,114.83,114.935,2751000000.0
2007-06-27 03:15:00,114.935,114.94,114.83,114.89,2340400000.0
2007-06-27 03:30:00,114.89,114.96,114.85,114.95,2097500006.0
2007-06-27 03:45:00,114.95,114.98,114.91,114.98,1361400003.0
2007-06-27 04:00:00,114.98,115.04,114.9,115.03,1611899995.0
2007-06-27 04:15:00,115.035,115.12,115.02,115.09,2321600005.0
2007-06-27 04:30:00,115.095,115.1,115.01,115.07,3485000001.0
2007-06-27 04:45:00,115.075,115.075,114.86,114.88,2463500010.0
2007-06-27 05:00:00,114.88,114.92,114.85,114.92,826800000.0
2007-06-27 05:15:00,114.92,114.98,114.88,114.93,1392499995.0
2007-06-27 05:30:00,114.94,114.94,114.75,114.85,1624399994.0
2007-06-27 05:45:00,114.85,114.86,114.72,114.75,1179100001.0
2007-06-27 06:00:00,114.75,114.87,114.7,114.87,2095099998.0
2007-06-27 06:15:00,114.87,114.88,114.71,114.78,4088600001.0
2007-06-27 06:30:00,114.79,114.79,114.64,114.75,5031600000.0
2007-06-27 06:45:00,114.74,114.77,114.65,114.695,3190799999.0
2007-06-27 07:00:00,114.695,114.72,114.56,114.65,3234900000.0
2007-06-27 07:15:00,114.66,114.745,114.65,114.71,2667599999.0
2007-06-27 07:30:00,114.72,114.72,114.59,114.64,2491800012.0
2007-06-27 07:45:00,114.64,114.64,114.36,114.43,5583299998.0
2007-06-27 08:00:00,114.42,114.47,114.24,114.35,4234899997.0
2007-06-27 08:15:00,114.35,114.49,114.24,114.27,4759499998.0
2007-06-27 08:30:00,114.27,114.28,113.99,114.22,7735700000.0
2007-06-27 08:45:00,114.23,114.36,114.13,114.335,5474800012.0
2007-06-27 09:00:00,114.33,114.385,114.24,114.375,4771900016.0
2007-06-27 09:15:00,114.385,114.46,114.16,114.28,7341400015.0
2007-06-27 09:30:00,114.275,114.43,114.27,114.39,6276700023.0
2007-06-27 09:45:00,114.39,114.42,114.3,114.36,4873600021.0
2007-06-27 10:00:00,114.36,114.52,114.31,114.4,6194500020.0
2007-06-27 10:15:00,114.41,114.44,114.27,114.32,5995400009.0
2007-06-27 10:30:00,114.32,114.38,114.28,114.365,4280900025.0
2007-06-27 10:45:00,114.38,114.4,114.22,114.31,2357200002.0
2007-06-27 11:00:00,114.305,114.45,114.18,114.32,5822999973.0
2007-06-27 11:15:00,114.31,114.36,114.17,114.19,4097299981.0
2007-06-27 11:30:00,114.19,114.3,114.15,114.23,4385600002.0
2007-06-27 11:45:00,114.23,114.34,114.15,114.185,5421599981.0
2007-06-27 12:00:00,114.175,114.22,114.12,114.18,4548499989.0
2007-06-27 12:15:00,114.18,114.25,114.14,114.21,3857599985.0
2007-06-27 12:30:00,114.21,114.26,114.125,114.24,5899199998.0
2007-06-27 12:45:00,114.24,114.31,114.2,114.28,4323799982.0
2007-06-27 13:00:00,114.28,114.39,114.23,114.38,4728399988.0
2007-06-27 13:15:00,114.38,114.49,114.29,114.47,5016599979.0
2007-06-27 13:30:00,114.47,114.51,114.43,114.48,3649600000.0
2007-06-27 13:45:00,114.47,114.53,114.42,114.52,3816499978.0
2007-06-27 14:00:00,114.52,114.55,114.38,114.48,4597299982.0
2007-06-27 14:15:00,114.48,114.54,114.325,114.4,6035999981.0
2007-06-27 14:30:00,114.39,114.43,114.14,114.24,739500000.0
2007-06-27 14:45:00,114.23,114.25,114.02,114.06,6950599975.0
2007-06-27 15:00:00,114.06,114.21,114.0,114.12,6127799974.0
2007-06-27 15:15:00,114.12,114.16,114.08,114.13,2844299995.0
2007-06-27 15:30:00,114.13,114.19,114.03,114.17,5660999997.0
2007-06-27 15:45:00,114.16,114.29,114.08,114.16,6439099971.0
2007-06-27 16:00:00,114.16,114.22,114.09,114.145,6485399964.0
2007-06-27 16:15:00,114.08,114.16,114.03,114.14,6013999976.0
2007-06-27 16:30:00,114.14,114.37,114.14,114.36,6437399975.0
2007-06-27 16:45:00,114.355,114.48,114.21,114.235,7444099971.0
2007-06-27 17:00:00,114.235,114.31,114.14,114.3,5064099983.0
2007-06-27 17:15:00,114.295,114.39,114.24,114.345,6157399969.0
2007-06-27 17:30:00,114.34,114.36,114.195,114.245,5313699984.0
2007-06-27 17:45:00,114.25,114.33,114.22,114.32,4183199988.0
2007-06-27 18:00:00,114.32,114.41,114.3,114.39,4700299977.0
2007-06-27 18:15:00,114.4,114.41,114.26,114.3,3390600001.0
2007-06-27 18:30:00,114.3,114.41,114.28,114.38,3653699998.0
2007-06-27 18:45:00,114.38,114.38,114.28,114.31,2103699992.0
2007-06-27 19:00:00,114.31,114.33,114.105,114.13,4224599992.0
2007-06-27 19:15:00,114.13,114.19,114.09,114.09,4572200003.0
2007-06-27 19:30:00,114.09,114.14,114.06,114.13,3740400004.0
2007-06-27 19:45:00,114.13,114.18,114.07,114.13,3428399991.0
2007-06-27 20:00:00,114.13,114.26,114.065,114.25,4528899969.0
2007-06-27 20:15:00,114.25,114.29,114.175,114.22,3370699974.0
2007-06-27 20:30:00,114.275,114.33,114.19,114.3,2677699978.0
2007-06-27 20:45:00,114.295,114.32,114.205,114.29,4059599995.0
2007-06-27 21:00:00,114.275,114.37,114.21,114.36,2182899991.0
2007-06-27 21:15:00,114.36,114.47,114.28,114.46,4978299975.0
2007-06-27 21:30:00,114.47,114.51,114.395,114.49,4800599979.0
2007-06-27 21:45:00,114.49,114.63,114.435,114.58,3945999976.0
2007-06-27 22:00:00,114.58,114.585,114.455,114.58,1645500000.0
2007-06-27 22:15:00,114.58,114.64,114.54,114.59,1473500000.0
2007-06-27 22:30:00,114.59,114.73,114.575,114.69,1645800000.0
2007-06-27 22:45:00,114.69,114.76,114.63,114.71,1605600000.0
2007-06-27 23:00:00,114.71,114.82,114.64,114.67,1048100000.0
2007-06-27 23:15:00,114.68,114.7,114.6,114.62,1728999999.0
2007-06-27 23:30:00,114.62,114.71,114.56,114.69,1602700000.0
2007-06-27 23:45:00,114.69,114.78,114.685,114.765,645300000.0
2007-06-28 00:00:00,114.77,114.84,114.74,114.825,1826800000.0
2007-06-28 00:15:00,114.825,115.03,114.8,115.025,2941100001.0
2007-06-28 00:30:00,115.025,115.13,114.925,115.04,3197700000.0
2007-06-28 00:45:00,115.04,115.13,114.95,115.11,4265300000.0
2007-06-28 01:00:00,115.11,115.11,114.94,114.97,3277700000.0
2007-06-28 01:15:00,114.94,115.015,114.91,114.96,1596200000.0
2007-06-28 01:30:00,114.96,115.025,114.935,115.01,1943300000.0
2007-06-28 01:45:00,115.01,115.27,115.0,115.18,5363500000.0
2007-06-28 02:00:00,115.18,115.2,115.045,115.155,5348200000.0
2007-06-28 02:15:00,115.15,115.22,115.045,115.12,3638700000.0
2007-06-28 02:30:00,115.115,115.14,115.02,115.095,3485500000.0
2007-06-28 02:45:00,115.09,115.11,114.845,114.93,5568400000.0
2007-06-28 03:00:00,114.94,114.94,114.76,114.86,3847900000.0
2007-06-28 03:15:00,114.86,114.86,114.7,114.8,4446300000.0
2007-06-28 03:30:00,114.8,114.91,114.73,114.88,2445799996.0
2007-06-28 03:45:00,114.88,114.93,114.805,114.88,2260399986.0
2007-06-28 04:00:00,114.88,114.9,114.785,114.885,1854899997.0
2007-06-28 04:15:00,114.89,114.94,114.83,114.855,1359199987.0
2007-06-28 04:30:00,114.855,114.9,114.81,114.85,1348100001.0
2007-06-28 04:45:00,114.85,114.87,114.8,114.87,797600000.0
2007-06-28 05:00:00,114.87,114.87,114.74,114.8,752900000.0
2007-06-28 05:15:00,114.805,114.845,114.75,114.845,907100000.0
2007-06-28 05:30:00,114.85,114.89,114.785,114.88,1672900000.0
2007-06-28 05:45:00,114.88,114.91,114.87,114.91,575300000.0
2007-06-28 06:00:00,114.9,114.93,114.845,114.925,1327499999.0
2007-06-28 06:15:00,114.93,114.93,114.815,114.89,1816100013.0
2007-06-28 06:30:00,114.89,114.89,114.775,114.86,1417600003.0
2007-06-28 06:45:00,114.87,114.93,114.8,114.92,1347400012.0
2007-06-28 07:00:00,114.92,114.95,114.845,114.92,2866000035.0
2007-06-28 07:15:00,114.92,114.94,114.825,114.91,2443600015.0
2007-06-28 07:30:00,114.91,115.07,114.89,115.055,1730900008.0
2007-06-28 07:45:00,115.045,115.32,114.99,115.28,5908799994.0
2007-06-28 08:00:00,115.27,115.37,115.21,115.32,5346700000.0
2007-06-28 08:15:00,115.32,115.54,115.32,115.36,7841100000.0
2007-06-28 08:30:00,115.36,115.44,115.23,115.3,5134299998.0
2007-06-28 08:45:00,115.3,115.39,115.24,115.27,3391799993.0
2007-06-28 09:00:00,115.27,115.3,115.13,115.28,5081199998.0
2007-06-28 09:15:00,115.28,115.5,115.21,115.49,7331100007.0
2007-06-28 09:30:00,115.49,115.51,115.33,115.39,7112200000.0
2007-06-28 09:45:00,115.38,115.52,115.36,115.46,3797000009.0
2007-06-28 10:00:00,115.45,115.55,115.4,115.49,4448600028.0
2007-06-28 10:15:00,115.47,115.62,115.46,115.59,7184200004.0
2007-06-28 10:30:00,115.59,115.69,115.495,115.6,6510300000.0
2007-06-28 10:45:00,115.6,115.66,115.43,115.65,4803800004.0
2007-06-28 11:00:00,115.65,115.67,115.54,115.62,4178300010.0
2007-06-28 11:15:00,115.61,115.69,115.53,115.6,3530600021.0
2007-06-28 11:30:00,115.6,115.65,115.5,115.62,3395800050.0
2007-06-28 11:45:00,115.63,115.63,115.48,115.53,3634900042.0
2007-06-28 12:00:00,115.54,115.58,115.49,115.55,5274799997.0
2007-06-28 12:15:00,115.55,115.57,115.45,115.525,3409600000.0
2007-06-28 12:30:00,115.525,115.54,115.4,115.44,4104899994.0
2007-06-28 12:45:00,115.44,115.45,115.36,115.36,4917600000.0
2007-06-28 13:00:00,115.36,115.45,115.275,115.34,5001100009.0
2007-06-28 13:15:00,115.34,115.65,115.23,115.49,11773099999.0
2007-06-28 13:30:00,115.49,115.71,115.41,115.63,9880599999.0
2007-06-28 13:45:00,115.63,115.68,115.53,115.65,5150600000.0
2007-06-28 14:00:00,115.63,115.88,115.595,115.855,8175500000.0
2007-06-28 14:15:00,115.855,115.86,115.68,115.72,7537699997.0
2007-06-28 14:30:00,115.72,115.86,115.625,115.84,8355099997.0
2007-06-28 14:45:00,115.84,115.85,115.73,115.85,3840678305.0
2007-06-28 15:00:00,115.86,115.98,115.8,115.86,6919499989.0
2007-06-28 15:15:00,115.86,115.93,115.8,115.87,4284699999.0
2007-06-28 15:30:00,115.87,115.97,115.81,115.925,7446499986.0
2007-06-28 15:45:00,115.925,115.94,115.73,115.84,7112699993.0
2007-06-28 16:00:00,115.83,115.88,115.74,115.87,4747999998.0
2007-06-28 16:15:00,115.87,115.9,115.81,115.88,4582399976.0
2007-06-28 16:30:00,115.89,115.9,115.76,115.83,4155699993.0
2007-06-28 16:45:00,115.84,115.86,115.64,115.75,7353100000.0
2007-06-28 17:00:00,115.725,115.76,115.58,115.65,5821199979.0
2007-06-28 17:15:00,115.65,115.74,115.56,115.67,3976099987.0
2007-06-28 17:30:00,115.69,115.71,115.64,115.67,3625699989.0
2007-06-28 17:45:00,115.67,115.75,115.66,115.74,3759299997.0
2007-06-28 18:00:00,115.75,115.75,115.645,115.74,2315300000.0
2007-06-28 18:15:00,115.75,115.78,115.69,115.78,2381500000.0
2007-06-28 18:30:00,115.775,115.87,115.725,115.82,4805900004.0
2007-06-28 18:45:00,115.815,115.85,115.745,115.82,1842999999.0
2007-06-28 19:00:00,115.82,115.9,115.81,115.88,2887199998.0
2007-06-28 19:15:00,115.85,115.91,115.81,115.9,2658100000.0
2007-06-28 19:30:00,115.83,115.965,115.83,115.935,3075399995.0
2007-06-28 19:45:00,115.94,116.04,115.87,116.01,4172699995.0
2007-06-28 20:00:00,116.01,116.16,115.94,116.07,4871399993.0
2007-06-28 20:15:00,116.12,116.18,115.995,116.06,8873199994.0
2007-06-28 20:30:00,116.06,116.12,115.88,116.11,9807799983.0
2007-06-28 20:45:00,116.11,116.18,115.985,116.15,6387399993.0
2007-06-28 21:00:00,116.155,116.2,116.025,116.2,7598199973.0
2007-06-28 21:15:00,116.2,116.32,116.13,116.3,7836299980.0
2007-06-28 21:30:00,116.3,116.38,116.23,116.28,7301799946.0
2007-06-28 21:45:00,116.28,116.33,116.22,116.285,3918499976.0
2007-06-28 22:00:00,116.28,116.35,116.21,116.315,2110799990.0
2007-06-28 22:15:00,116.315,116.44,116.26,116.43,2590499991.0
2007-06-28 22:30:00,116.42,116.44,116.26,116.31,1909299999.0
2007-06-28 22:45:00,116.3,116.31,116.19,116.23,2137099993.0
2007-06-28 23:00:00,116.24,116.28,116.1,116.18,695600000.0
2007-06-28 23:15:00,116.2,116.27,116.17,116.21,1063600007.0
2007-06-28 23:30:00,116.205,116.29,116.16,116.27,1492199998.0
2007-06-28 23:45:00,116.275,116.285,116.23,116.265,578799997.0
2007-06-29 00:00:00,116.27,116.32,116.26,116.29,483400000.0
2007-06-29 00:15:00,116.31,116.385,116.305,116.335,431900000.0
2007-06-29 00:30:00,116.355,116.355,116.24,116.265,791000000.0
2007-06-29 00:45:00,116.265,116.315,116.23,116.23,729199998.0
2007-06-29 01:00:00,116.24,116.27,116.24,116.26,788700004.0
2007-06-29 01:15:00,116.25,116.26,116.155,116.17,1237899995.0
2007-06-29 01:30:00,116.16,116.3,116.16,116.29,2141599985.0
2007-06-29 01:45:00,116.285,116.32,116.23,116.235,1863599996.0
2007-06-29 02:00:00,116.225,116.29,116.205,116.25,1413700001.0
2007-06-29 02:15:00,116.26,116.26,116.195,116.23,1271300000.0
2007-06-29 02:30:00,116.23,116.26,116.205,116.26,1240400001.0
2007-06-29 02:45:00,116.26,116.295,116.14,116.235,3571200001.0
2007-06-29 03:00:00,116.235,116.29,116.225,116.29,2968000001.0
2007-06-29 03:15:00,116.29,116.32,116.215,116.235,3630900010.0
2007-06-29 03:30:00,116.235,116.28,116.215,116.27,2693100000.0
2007-06-29 03:45:00,116.27,116.29,116.24,116.25,1274200001.0
2007-06-29 04:00:00,116.25,116.3,116.24,116.3,1569500000.0
2007-06-29 04:15:00,116.3,116.32,116.27,116.3,1934500000.0
2007-06-29 04:30:00,116.3,116.32,116.27,116.29,1115499999.0
2007-06-29 04:45:00,116.29,116.35,116.26,116.35,1731500000.0
2007-06-29 05:00:00,116.345,116.47,116.285,116.45,1905999996.0
2007-06-29 05:15:00,116.45,116.48,116.385,116.46,1351600000.0
2007-06-29 05:30:00,116.455,116.48,116.425,116.45,1358700003.0
2007-06-29 05:45:00,116.45,116.49,116.44,116.48,2482600000.0
2007-06-29 06:00:00,116.48,116.59,116.425,116.57,3283000001.0
2007-06-29 06:15:00,116.58,116.64,116.48,116.525,3325800003.0
2007-06-29 06:30:00,116.525,116.58,116.48,116.55,3378500000.0
2007-06-29 06:45:00,116.55,116.57,116.515,116.52,1262300000.0
2007-06-29 07:00:00,116.52,116.55,116.49,116.54,1445400000.0
2007-06-29 07:15:00,116.54,116.6,116.44,116.48,2019900001.0
2007-06-29 07:30:00,116.48,116.63,116.48,116.6,3252399975.0
2007-06-29 07:45:00,116.6,116.71,116.57,116.6,2922199982.0
2007-06-29 08:00:00,116.62,116.67,116.52,116.64,3719134845.0
2007-06-29 08:15:00,116.63,116.63,116.445,116.46,1964799999.0
2007-06-29 08:30:00,116.46,116.62,116.46,116.59,2929499999.0
2007-06-29 08:45:00,116.59,116.69,116.57,116.66,3844899982.0
2007-06-29 09:00:00,116.645,116.69,116.6,116.63,3502300006.0
2007-06-29 09:15:00,116.64,116.79,116.6,116.73,6108899997.0
2007-06-29 09:30:00,116.73,116.83,116.73,116.8,7015599988.0
2007-06-29 09:45:00,116.8,116.81,116.72,116.75,5367299999.0
2007-06-29 10:00:00,116.75,117.0,116.73,116.955,7254499946.0
2007-06-29 10:15:00,116.96,117.125,116.92,117.07,12227099956.0
2007-06-29 10:30:00,117.07,117.1,117.03,117.05,6150999989.0
2007-06-29 10:45:00,117.05,117.15,117.04,117.09,7648999990.0
2007-06-29 11:00:00,117.08,117.22,117.01,117.02,5430999990.0
2007-06-29 11:15:00,117.02,117.08,116.97,116.99,5868399982.0
2007-06-29 11:30:00,116.99,117.13,116.96,117.065,4710100001.0
2007-06-29 11:45:00,117.08,117.22,117.06,117.15,8234099995.0
2007-06-29 12:00:00,117.15,117.79,117.12,117.375,11036099978.0
2007-06-29 12:15:00,117.37,117.42,117.095,117.14,5186799997.0
2007-06-29 12:30:00,117.12,117.28,117.08,117.22,7249099988.0
2007-06-29 12:45:00,117.22,117.23,117.0,117.01,3729600000.0
2007-06-29 13:00:00,117.005,117.06,116.855,117.0,5057900000.0
2007-06-29 13:15:00,116.995,117.1,116.9,116.97,3219000000.0
2007-06-29 13:30:00,116.96,117.05,116.9,117.04,5042099995.0
2007-06-29 13:45:00,117.04,117.11,116.975,117.01,6393699996.0
2007-06-29 14:00:00,117.01,117.06,116.925,116.95,5942499990.0
2007-06-29 14:15:00,116.955,116.98,116.64,116.71,7854199999.0
2007-06-29 14:30:00,116.7,116.7,116.07,116.13,11512399987.0
2007-06-29 14:45:00,116.14,116.29,116.075,116.17,11183599980.0
2007-06-29 15:00:00,116.155,116.29,116.08,116.1,7895099993.0
2007-06-29 15:15:00,116.11,116.24,116.085,116.17,6122799998.0
2007-06-29 15:30:00,116.17,116.24,116.12,116.13,5655299999.0
2007-06-29 15:45:00,116.14,116.28,116.12,116.23,7878099994.0
2007-06-29 16:00:00,116.25,116.31,116.03,116.05,11019799984.0
2007-06-29 16:15:00,116.05,116.07,115.91,115.93,8720499974.0
2007-06-29 16:30:00,115.93,116.03,115.805,115.84,6840999991.0
2007-06-29 16:45:00,115.83,116.11,115.82,116.09,9856399977.0
2007-06-29 17:00:00,116.08,116.2,115.91,116.05,10893699984.0
2007-06-29 17:15:00,116.05,116.23,115.995,116.23,6004999994.0
2007-06-29 17:30:00,116.23,116.26,116.12,116.165,4331099997.0
2007-06-29 17:45:00,116.16,116.21,116.0,116.01,5915799999.0
2007-06-29 18:00:00,116.01,116.17,115.985,116.05,7361099994.0
2007-06-29 18:15:00,116.06,116.12,115.98,116.11,6467899996.0
2007-06-29 18:30:00,116.1,116.14,115.955,116.105,5709299994.0
2007-06-29 18:45:00,116.1,116.18,116.07,116.15,3313899998.0
2007-06-29 19:00:00,116.145,116.185,116.07,116.08,3421600002.0
2007-06-29 19:15:00,116.08,116.11,116.04,116.07,3641999999.0
2007-06-29 19:30:00,116.08,116.09,116.025,116.05,2504999999.0
2007-06-29 19:45:00,116.05,116.11,116.02,116.06,3878399999.0
2007-06-29 20:00:00,116.055,116.06,115.895,115.895,4122499993.0
2007-06-29 20:15:00,115.94,116.02,115.91,115.985,3514199997.0
2007-06-29 20:30:00,115.99,116.0,115.945,115.945,2437800002.0
2007-06-29 20:45:00,115.945,115.96,115.85,115.87,3591000001.0
2007-06-29 21:00:00,115.86,115.88,115.66,115.68,2904999998.0
2007-06-29 21:15:00,115.68,115.76,115.58,115.595,4221900001.0
2007-06-29 21:30:00,115.595,115.71,115.545,115.66,2715200000.0
2007-06-29 21:45:00,115.66,115.68,115.57,115.57,2135399999.0
2007-06-29 22:00:00,115.57,115.69,115.53,115.66,2924699999.0
2007-06-29 22:15:00,115.66,115.68,115.59,115.65,1597600000.0
2007-06-29 22:30:00,115.65,115.67,115.6,115.64,1374699998.0
2007-06-29 22:45:00,115.65,115.69,115.5,115.58,2312999994.0
2007-07-01 23:00:00,115.69,115.76,115.69,115.74,222600000.0
2007-07-01 23:15:00,115.74,115.74,115.575,115.62,692100000.0
2007-07-01 23:30:00,115.61,115.74,115.6,115.71,299500000.0
2007-07-01 23:45:00,115.73,115.73,115.68,115.73,164800000.0
2007-07-02 00:00:00,115.74,115.78,115.73,115.77,165000000.0
2007-07-02 00:15:00,115.78,115.81,115.76,115.79,196800000.0
2007-07-02 00:30:00,115.8,115.82,115.76,115.81,201800000.0
2007-07-02 00:45:00,115.82,115.88,115.82,115.86,362100000.0
2007-07-02 01:00:00,115.88,115.89,115.78,115.78,359200000.0
2007-07-02 01:15:00,115.79,115.8,115.64,115.66,2926799991.0
2007-07-02 01:30:00,115.66,115.75,115.64,115.74,1663800003.0
2007-07-02 01:45:00,115.74,115.92,115.64,115.89,3576000006.0
2007-07-02 02:00:00,115.9,115.96,115.84,115.86,3010200007.0
2007-07-02 02:15:00,115.865,115.92,115.85,115.915,742199998.0
2007-07-02 02:30:00,115.9,115.96,115.84,115.96,2703000002.0
2007-07-02 02:45:00,115.95,116.0,115.89,115.93,1860900014.0
2007-07-02 03:00:00,115.93,115.93,115.83,115.87,1924800015.0
2007-07-02 03:15:00,115.88,115.88,115.79,115.845,932600007.0
2007-07-02 03:30:00,115.85,115.87,115.8,115.84,883299999.0
2007-07-02 03:45:00,115.84,115.91,115.84,115.91,713900000.0
2007-07-02 04:00:00,115.91,115.96,115.85,115.89,1479700000.0
2007-07-02 04:15:00,115.9,115.99,115.85,115.92,2008900000.0
2007-07-02 04:30:00,115.92,115.93,115.86,115.92,1322000000.0
2007-07-02 04:45:00,115.86,115.93,115.8,115.865,1127300002.0
2007-07-02 05:00:00,115.87,115.9,115.81,115.885,881800001.0
2007-07-02 05:15:00,115.9,115.9,115.85,115.89,501100000.0
2007-07-02 05:30:00,115.89,115.9,115.81,115.82,674900000.0
2007-07-02 05:45:00,115.82,115.87,115.77,115.77,1282100000.0
2007-07-02 06:00:00,115.78,115.85,115.71,115.815,1993200000.0
2007-07-02 06:15:00,115.82,115.82,115.76,115.81,899500000.0
2007-07-02 06:30:00,115.81,115.83,115.74,115.785,907600000.0
2007-07-02 06:45:00,115.8,115.82,115.78,115.795,627000000.0
2007-07-02 07:00:00,115.8,115.8,115.75,115.785,629700000.0
2007-07-02 07:15:00,115.79,115.79,115.72,115.73,602300000.0
2007-07-02 07:30:00,115.725,115.84,115.72,115.81,1245000000.0
2007-07-02 07:45:00,115.805,115.84,115.75,115.81,1583200000.0
2007-07-02 08:00:00,115.81,115.93,115.775,115.8,3486900000.0
2007-07-02 08:15:00,115.805,115.84,115.695,115.8,3090700000.0
2007-07-02 08:30:00,115.8,115.87,115.64,115.66,4270600000.0
2007-07-02 08:45:00,115.71,115.74,115.58,115.71,6498800017.0
2007-07-02 09:00:00,115.71,115.8,115.65,115.69,3643900002.0
2007-07-02 09:15:00,115.69,115.69,115.42,115.56,4686000033.0
2007-07-02 09:30:00,115.57,115.61,115.405,115.405,5234300028.0
2007-07-02 09:45:00,115.47,115.53,115.38,115.53,4849400013.0
2007-07-02 10:00:00,115.53,115.54,115.38,115.51,6572600025.0
2007-07-02 10:15:00,115.52,115.71,115.465,115.58,4634600024.0
2007-07-02 10:30:00,115.62,115.68,115.55,115.57,3455900006.0
2007-07-02 10:45:00,115.57,115.71,115.48,115.625,4416100014.0
2007-07-02 11:00:00,115.63,115.65,115.57,115.63,2923900010.0
2007-07-02 11:15:00,115.63,115.75,115.61,115.73,2955700015.0
2007-07-02 11:30:00,115.74,115.83,115.615,115.8,5356800023.0
2007-07-02 11:45:00,115.8,115.81,115.51,115.56,5549000022.0
2007-07-02 12:00:00,115.55,115.67,115.51,115.65,4492300012.0
2007-07-02 12:15:00,115.66,115.73,115.545,115.625,4409100002.0
2007-07-02 12:30:00,115.625,115.64,115.38,115.56,4635000012.0
2007-07-02 12:45:00,115.55,115.65,115.49,115.58,3568300010.0
2007-07-02 13:00:00,115.57,115.76,115.54,115.69,3693500010.0
2007-07-02 13:15:00,115.685,115.86,115.59,115.83,2993200003.0
2007-07-02 13:30:00,115.83,115.9,115.72,115.83,4403200002.0
2007-07-02 13:45:00,115.83,115.89,115.78,115.81,4306799998.0
2007-07-02 14:00:00,115.83,115.85,115.755,115.77,3572500019.0
2007-07-02 14:15:00,115.72,115.85,115.695,115.78,4573100028.0
2007-07-02 14:30:00,115.77,115.85,115.72,115.82,2606100006.0
2007-07-02 14:45:00,115.82,115.87,115.74,115.81,5184300020.0
2007-07-02 15:00:00,115.81,115.88,115.72,115.75,4752400042.0
2007-07-02 15:15:00,115.75,115.83,115.62,115.75,5758200013.0
2007-07-02 15:30:00,115.74,115.81,115.69,115.78,5697300027.0
2007-07-02 15:45:00,115.78,115.89,115.73,115.79,5526200021.0
2007-07-02 16:00:00,115.8,116.08,115.79,115.98,7932100017.0
2007-07-02 16:15:00,115.97,116.01,115.76,116.01,7667500016.0
2007-07-02 16:30:00,116.02,116.08,115.87,115.92,7565800015.0
2007-07-02 16:45:00,115.91,116.14,115.82,116.12,6922000017.0
2007-07-02 17:00:00,116.12,116.18,115.97,116.02,5944900037.0
2007-07-02 17:15:00,116.02,116.06,115.94,116.03,3594300010.0
2007-07-02 17:30:00,116.03,116.11,115.89,115.95,6341000010.0
2007-07-02 17:45:00,115.94,115.95,115.83,115.9,3271500021.0
2007-07-02 18:00:00,115.9,115.93,115.83,115.88,2018900020.0
2007-07-02 18:15:00,115.89,115.96,115.8,115.89,2427300028.0
2007-07-02 18:30:00,115.88,115.88,115.625,115.73,4124600020.0
2007-07-02 18:45:00,115.72,115.76,115.65,115.74,3335400022.0
2007-07-02 19:00:00,115.73,115.76,115.67,115.685,2995800010.0
2007-07-02 19:15:00,115.69,115.76,115.65,115.75,3411700015.0
2007-07-02 19:30:00,115.74,115.81,115.62,115.66,2366100009.0
2007-07-02 19:45:00,115.66,115.81,115.61,115.75,1950700001.0
2007-07-02 20:00:00,115.75,115.84,115.71,115.82,2473800005.0
2007-07-02 20:15:00,115.82,115.875,115.785,115.81,1328500009.0
2007-07-02 20:30:00,115.81,115.86,115.77,115.84,1297900004.0
2007-07-02 20:45:00,115.84,115.91,115.77,115.82,1092400014.0
2007-07-02 21:00:00,115.81,115.9,115.75,115.89,1967800011.0
2007-07-02 21:15:00,115.87,115.9,115.84,115.89,1342200006.0
2007-07-02 21:30:00,115.89,115.93,115.87,115.9,790700000.0
2007-07-02 21:45:00,115.9,115.93,115.86,115.87,1316600002.0
2007-07-02 22:00:00,115.86,115.98,115.82,115.95,1652400000.0
2007-07-02 22:15:00,115.96,115.98,115.86,115.94,899100000.0
2007-07-02 22:30:00,115.94,115.96,115.88,115.93,1003300000.0
2007-07-02 22:45:00,115.92,115.99,115.85,115.92,858200000.0
2007-07-02 23:00:00,115.93,115.93,115.81,115.86,425900000.0
2007-07-02 23:15:00,115.86,115.875,115.81,115.84,437600000.0
2007-07-02 23:30:00,115.84,115.88,115.84,115.86,162000000.0
2007-07-02 23:45:00,115.86,116.08,115.805,115.84,616500000.0
2007-07-03 00:00:00,115.875,115.97,115.87,115.945,642600000.0
2007-07-03 00:15:00,115.945,116.03,115.86,116.02,555300000.0
2007-07-03 00:30:00,116.02,116.04,115.93,115.94,680100000.0
2007-07-03 00:45:00,115.935,115.95,115.82,115.835,931000000.0
2007-07-03 01:00:00,115.835,115.89,115.69,115.765,1599400000.0
2007-07-03 01:15:00,115.77,115.835,115.73,115.78,1329800000.0
2007-07-03 01:30:00,115.78,115.79,115.68,115.755,1093000000.0
2007-07-03 01:45:00,115.76,115.81,115.68,115.71,1470300000.0
2007-07-03 02:00:00,115.71,115.8,115.69,115.77,1703600000.0
2007-07-03 02:15:00,115.77,115.85,115.64,115.72,2506400000.0
2007-07-03 02:30:00,115.725,115.76,115.66,115.75,1564800000.0
2007-07-03 02:45:00,115.75,115.81,115.61,115.75,2405800000.0
2007-07-03 03:00:00,115.745,115.78,115.68,115.7,1448000000.0
2007-07-03 03:15:00,115.7,115.88,115.63,115.72,2512899998.0
2007-07-03 03:30:00,115.77,115.81,115.61,115.685,2325599977.0
2007-07-03 03:45:00,115.685,115.805,115.59,115.66,2819199991.0
2007-07-03 04:00:00,115.65,115.68,115.605,115.62,1406400000.0
2007-07-03 04:15:00,115.62,115.65,115.6,115.635,1443600000.0
2007-07-03 04:30:00,115.64,115.7,115.63,115.67,1044900000.0
2007-07-03 04:45:00,115.675,115.71,115.58,115.68,1822299999.0
2007-07-03 05:00:00,115.68,115.76,115.68,115.755,809200000.0
2007-07-03 05:15:00,115.74,115.775,115.72,115.745,542000000.0
2007-07-03 05:30:00,115.745,115.85,115.73,115.81,1544800000.0
2007-07-03 05:45:00,115.79,115.84,115.75,115.8,599400000.0
2007-07-03 06:00:00,115.8,115.84,115.78,115.82,834900000.0
2007-07-03 06:15:00,115.82,115.87,115.79,115.84,1360900000.0
2007-07-03 06:30:00,115.85,115.91,115.82,115.89,1164100000.0
2007-07-03 06:45:00,115.87,116.0,115.865,115.96,1855000000.0
2007-07-03 07:00:00,115.93,115.97,115.91,115.93,1204100000.0
2007-07-03 07:15:00,115.93,115.94,115.89,115.93,681900000.0
2007-07-03 07:30:00,115.93,115.97,115.9,115.97,1738500000.0
2007-07-03 07:45:00,115.97,116.205,115.91,116.17,2806600000.0
2007-07-03 08:00:00,116.18,116.225,116.035,116.12,4730300000.0
2007-07-03 08:15:00,116.13,116.33,116.1,116.33,2304200000.0
2007-07-03 08:30:00,116.31,116.32,116.105,116.17,3161700000.0
2007-07-03 08:45:00,116.17,116.21,116.09,116.165,2757400004.0
2007-07-03 09:00:00,116.165,116.19,116.03,116.15,5438600001.0
2007-07-03 09:15:00,116.15,116.21,115.975,116.05,3705700013.0
2007-07-03 09:30:00,116.06,116.08,115.765,115.835,4874500012.0
2007-07-03 09:45:00,115.835,115.86,115.685,115.86,5585700015.0
2007-07-03 10:00:00,115.86,115.93,115.81,115.9,2829200018.0
2007-07-03 10:15:00,115.92,115.92,115.79,115.88,3964000010.0
2007-07-03 10:30:00,115.88,115.91,115.78,115.82,3213100011.0
2007-07-03 10:45:00,115.82,115.88,115.78,115.83,3111899999.0
2007-07-03 11:00:00,115.82,115.84,115.73,115.77,3121099994.0
2007-07-03 11:15:00,115.77,115.78,115.66,115.73,1881100001.0
2007-07-03 11:30:00,115.73,115.74,115.665,115.715,1963900012.0
2007-07-03 11:45:00,115.72,115.74,115.67,115.73,2173300003.0
2007-07-03 12:00:00,115.73,115.79,115.68,115.73,2504600022.0
2007-07-03 12:15:00,115.73,115.73,115.63,115.64,1629900000.0
2007-07-03 12:30:00,115.64,115.7,115.62,115.68,2506600008.0
2007-07-03 12:45:00,115.67,115.79,115.665,115.71,2433299996.0
2007-07-03 13:00:00,115.71,115.79,115.7,115.75,3051600011.0
2007-07-03 13:15:00,115.75,115.76,115.7,115.74,2491300006.0
2007-07-03 13:30:00,115.74,115.78,115.72,115.76,684700001.0
2007-07-03 13:45:00,115.76,115.93,115.74,115.86,3222400007.0
2007-07-03 14:00:00,115.86,115.89,115.72,115.85,2890600009.0
2007-07-03 14:15:00,115.85,115.89,115.65,115.8,4125500025.0
2007-07-03 14:30:00,115.8,115.8,115.69,115.71,4242400034.0
2007-07-03 14:45:00,115.71,115.75,115.68,115.73,2615300013.0
2007-07-03 15:00:00,115.735,115.9,115.72,115.83,3443400005.0
2007-07-03 15:15:00,115.83,115.84,115.76,115.79,3310400012.0
2007-07-03 15:30:00,115.79,115.8,115.61,115.62,3995200011.0
2007-07-03 15:45:00,115.615,115.66,115.49,115.52,5991700011.0
2007-07-03 16:00:00,115.52,115.55,115.42,115.46,5746400003.0
2007-07-03 16:15:00,115.46,115.5,115.25,115.27,5910500014.0
2007-07-03 16:30:00,115.27,115.31,114.975,115.06,5673800016.0
2007-07-03 16:45:00,115.05,115.25,115.02,115.1,6681100026.0
2007-07-03 17:00:00,115.11,115.26,115.1,115.24,3501500003.0
2007-07-03 17:15:00,115.24,115.44,115.24,115.395,3130400034.0
2007-07-03 17:30:00,115.395,115.52,115.37,115.43,2957700025.0
2007-07-03 17:45:00,115.44,115.54,115.3,115.54,3073500000.0
2007-07-03 18:00:00,115.54,115.55,115.35,115.44,3842000003.0
2007-07-03 18:15:00,115.44,115.47,115.31,115.43,1922100019.0
2007-07-03 18:30:00,115.425,115.43,115.26,115.33,2904200010.0
2007-07-03 18:45:00,115.32,115.36,115.27,115.28,1661400009.0
2007-07-03 19:00:00,115.28,115.29,115.2,115.24,1953000004.0
2007-07-03 19:15:00,115.25,115.31,115.23,115.31,735500000.0
2007-07-03 19:30:00,115.31,115.35,115.29,115.31,1403300002.0
2007-07-03 19:45:00,115.32,115.34,115.29,115.32,632300002.0
2007-07-03 20:00:00,115.32,115.39,115.28,115.38,1262000004.0
2007-07-03 20:15:00,115.38,115.41,115.32,115.39,1706900007.0
2007-07-03 20:30:00,115.38,115.43,115.34,115.39,1117899996.0
2007-07-03 20:45:00,115.41,115.45,115.36,115.415,1729200003.0
2007-07-03 21:00:00,115.42,115.42,115.385,115.41,1600800001.0
2007-07-03 21:15:00,115.41,115.42,115.335,115.36,1443499981.0
2007-07-03 21:30:00,115.36,115.37,115.3,115.36,1779099991.0
2007-07-03 21:45:00,115.37,115.39,115.34,115.37,1396300001.0
2007-07-03 22:00:00,115.37,115.43,115.365,115.405,667800000.0
2007-07-03 22:15:00,115.405,115.42,115.27,115.36,868800000.0
2007-07-03 22:30:00,115.36,115.39,115.28,115.34,1214900002.0
2007-07-03 22:45:00,115.34,115.37,115.32,115.36,696000000.0
2007-07-03 23:00:00,115.35,115.37,115.3,115.33,410000000.0
2007-07-03 23:15:00,115.33,115.33,115.245,115.325,535300000.0
2007-07-03 23:30:00,115.33,115.33,115.29,115.3,181800000.0
2007-07-03 23:45:00,115.3,115.37,115.3,115.37,517500000.0
2007-07-04 00:00:00,115.37,115.45,115.355,115.41,499900000.0
2007-07-04 00:15:00,115.41,115.47,115.37,115.435,307000000.0
2007-07-04 00:30:00,115.44,115.48,115.395,115.46,681500000.0
2007-07-04 00:45:00,115.46,115.51,115.43,115.49,647400000.0
2007-07-04 01:00:00,115.49,115.51,115.415,115.45,1305700003.0
2007-07-04 01:15:00,115.45,115.48,115.43,115.46,428800000.0
2007-07-04 01:30:00,115.46,115.5,115.42,115.465,1144500000.0
2007-07-04 01:45:00,115.46,115.475,115.38,115.38,1211900000.0
2007-07-04 02:00:00,115.375,115.4,115.315,115.39,1226399985.0
2007-07-04 02:15:00,115.39,115.44,115.34,115.43,1776699986.0
2007-07-04 02:30:00,115.42,115.43,115.38,115.415,1467599998.0
2007-07-04 02:45:00,115.41,115.44,115.36,115.38,1673000000.0
2007-07-04 03:00:00,115.38,115.42,115.36,115.4,989600000.0
2007-07-04 03:15:00,115.4,115.44,115.37,115.39,1278600000.0
2007-07-04 03:30:00,115.4,115.47,115.375,115.45,2729000017.0
2007-07-04 03:45:00,115.43,115.46,115.335,115.35,1939599991.0
2007-07-04 04:00:00,115.35,115.42,115.34,115.415,1449200002.0
2007-07-04 04:15:00,115.42,115.46,115.41,115.435,1074700000.0
2007-07-04 04:30:00,115.435,115.435,115.32,115.36,1672300000.0
2007-07-04 04:45:00,115.36,115.36,115.26,115.3,2312100000.0
2007-07-04 05:00:00,115.29,115.375,115.23,115.33,1924600000.0
2007-07-04 05:15:00,115.33,115.38,115.32,115.38,1227600000.0
2007-07-04 05:30:00,115.38,115.42,115.27,115.39,1439800000.0
2007-07-04 05:45:00,115.4,115.41,115.27,115.37,1309300000.0
2007-07-04 06:00:00,115.37,115.41,115.27,115.4,841500000.0
2007-07-04 06:15:00,115.41,115.52,115.38,115.5,1048500000.0
2007-07-04 06:30:00,115.49,115.52,115.465,115.49,1963100000.0
2007-07-04 06:45:00,115.5,115.54,115.48,115.53,1097200000.0
2007-07-04 07:00:00,115.54,115.56,115.51,115.52,1671700000.0
2007-07-04 07:15:00,115.525,115.53,115.46,115.465,1297100000.0
2007-07-04 07:30:00,115.47,115.49,115.44,115.44,919700000.0
2007-07-04 07:45:00,115.46,115.5,115.43,115.44,1115700000.0
2007-07-04 08:00:00,115.45,115.51,115.42,115.435,1091900000.0
2007-07-04 08:15:00,115.45,115.59,115.39,115.59,2831600000.0
2007-07-04 08:30:00,115.585,115.6,115.5,115.53,2364900005.0
2007-07-04 08:45:00,115.515,115.66,115.49,115.61,2993300004.0
2007-07-04 09:00:00,115.66,115.87,115.63,115.87,4021800037.0
2007-07-04 09:15:00,115.865,115.9,115.755,115.8,2882900032.0
2007-07-04 09:30:00,115.8,115.865,115.685,115.8,2349600024.0
2007-07-04 09:45:00,115.8,115.85,115.75,115.81,3068900019.0
2007-07-04 10:00:00,115.81,115.88,115.78,115.8,1818600020.0
2007-07-04 10:15:00,115.8,115.88,115.79,115.84,4040600057.0
2007-07-04 10:30:00,115.84,115.94,115.8,115.9,4516900011.0
2007-07-04 10:45:00,115.88,115.92,115.74,115.78,3770199988.0
2007-07-04 11:00:00,115.775,115.87,115.74,115.87,2668399997.0
2007-07-04 11:15:00,115.87,115.99,115.81,115.84,3421900000.0
2007-07-04 11:30:00,115.85,115.91,115.72,115.74,3682799989.0
2007-07-04 11:45:00,115.745,115.81,115.725,115.78,1832699985.0
2007-07-04 12:00:00,115.78,115.79,115.685,115.71,2571099979.0
2007-07-04 12:15:00,115.705,115.72,115.68,115.71,1306799995.0
2007-07-04 12:30:00,115.69,115.77,115.675,115.76,1733599987.0
2007-07-04 12:45:00,115.75,115.8,115.72,115.8,2347100000.0
2007-07-04 13:00:00,115.8,115.85,115.74,115.81,3479399995.0
2007-07-04 13:15:00,115.82,115.86,115.79,115.83,1165000000.0
2007-07-04 13:30:00,115.825,115.83,115.69,115.715,974000004.0
2007-07-04 13:45:00,115.73,115.75,115.715,115.73,929900000.0
2007-07-04 14:00:00,115.725,115.77,115.685,115.735,1521200000.0
2007-07-04 14:15:00,115.74,115.75,115.69,115.735,1127900004.0
2007-07-04 14:30:00,115.735,115.75,115.67,115.7,1928999995.0
2007-07-04 14:45:00,115.7,115.73,115.66,115.67,2415099996.0
2007-07-04 15:00:00,115.68,115.74,115.66,115.73,919900000.0
2007-07-04 15:15:00,115.71,115.77,115.68,115.72,1117600000.0
2007-07-04 15:30:00,115.7,115.74,115.66,115.69,1137000002.0
2007-07-04 15:45:00,115.69,115.7,115.615,115.67,1170699999.0
2007-07-04 16:00:00,115.67,115.75,115.65,115.75,1966200001.0
2007-07-04 16:15:00,115.75,115.98,115.715,115.9,2108699996.0
2007-07-04 16:30:00,115.87,116.04,115.84,115.97,2491099999.0
2007-07-04 16:45:00,115.97,116.04,115.955,116.0,4068799988.0
2007-07-04 17:00:00,116.01,116.02,115.81,115.86,3142599997.0
2007-07-04 17:15:00,115.88,115.895,115.82,115.86,3569100018.0
2007-07-04 17:30:00,115.85,115.9,115.81,115.86,2633199989.0
2007-07-04 17:45:00,115.87,115.985,115.85,115.985,1919700010.0
2007-07-04 18:00:00,115.99,116.01,115.94,115.94,940900005.0
2007-07-04 18:15:00,115.97,115.98,115.915,115.97,1766300018.0
2007-07-04 18:30:00,115.97,115.99,115.95,115.95,926300004.0
2007-07-04 18:45:00,115.95,116.02,115.905,116.02,2255000014.0
2007-07-04 19:00:00,116.02,116.04,115.94,115.96,1556100003.0
2007-07-04 19:15:00,115.96,116.01,115.94,115.96,2076300019.0
2007-07-04 19:30:00,115.99,115.99,115.93,115.93,738500010.0
2007-07-04 19:45:00,115.96,115.96,115.86,115.875,955300033.0
2007-07-04 20:00:00,115.88,115.9,115.85,115.89,2458200047.0
2007-07-04 20:15:00,115.86,115.89,115.86,115.87,501900016.0
2007-07-04 20:30:00,115.88,115.89,115.85,115.87,993700022.0
2007-07-04 20:45:00,115.89,115.9,115.86,115.895,513100012.0
2007-07-04 21:00:00,115.89,115.92,115.855,115.86,1634400009.0
2007-07-04 21:15:00,115.86,115.92,115.835,115.875,1717099998.0
2007-07-04 21:30:00,115.875,115.88,115.8,115.86,1506000003.0
2007-07-04 21:45:00,115.855,115.87,115.82,115.83,701400001.0
2007-07-04 22:00:00,115.84,115.89,115.805,115.85,425099999.0
2007-07-04 22:15:00,115.87,115.87,115.83,115.83,268900000.0
2007-07-04 22:30:00,115.82,115.87,115.82,115.87,540900000.0
2007-07-04 22:45:00,115.85,116.0,115.84,115.97,804699996.0
2007-07-04 23:00:00,115.97,116.03,115.95,115.99,472499999.0
2007-07-04 23:15:00,115.97,115.98,115.92,115.93,597699998.0
2007-07-04 23:30:00,115.97,115.97,115.85,115.88,1030099996.0
2007-07-04 23:45:00,115.89,115.89,115.84,115.86,399999999.0
2007-07-05 00:00:00,115.845,115.96,115.82,115.925,1142199993.0
2007-07-05 00:15:00,115.93,115.96,115.88,115.95,733199999.0
2007-07-05 00:30:00,115.945,116.025,115.92,115.97,1726599993.0
2007-07-05 00:45:00,116.0,116.04,115.945,115.99,1433100000.0
2007-07-05 01:00:00,115.99,116.015,115.925,115.96,1585999998.0
2007-07-05 01:15:00,115.96,115.99,115.93,115.94,1243899997.0
2007-07-05 01:30:00,115.96,115.975,115.915,115.96,1424999985.0
2007-07-05 01:45:00,115.935,116.025,115.935,116.005,2279099967.0
2007-07-05 02:00:00,116.005,116.06,115.975,116.03,2407899996.0
2007-07-05 02:15:00,116.02,116.05,115.935,116.0,3420000003.0
2007-07-05 02:30:00,115.99,116.04,115.98,116.0,1580000000.0
2007-07-05 02:45:00,116.01,116.04,115.945,115.99,3365000017.0
2007-07-05 03:00:00,115.99,116.03,115.945,115.995,1432400003.0
2007-07-05 03:15:00,116.0,116.05,115.98,116.03,2160100018.0
2007-07-05 03:30:00,116.03,116.05,116.01,116.03,1172300002.0
2007-07-05 03:45:00,116.01,116.035,115.925,116.0,1360800000.0
2007-07-05 04:00:00,115.99,116.01,115.97,115.995,967500001.0
2007-07-05 04:15:00,116.0,116.01,115.96,116.01,728700000.0
2007-07-05 04:30:00,116.01,116.01,115.95,115.985,1254000007.0
2007-07-05 04:45:00,115.99,116.0,115.935,116.0,1623100004.0
2007-07-05 05:00:00,116.0,116.0,115.93,115.985,1025300004.0
2007-07-05 05:15:00,115.97,116.02,115.97,115.98,810700000.0
2007-07-05 05:30:00,116.0,116.04,115.965,116.0,1268400002.0
2007-07-05 05:45:00,116.0,116.07,115.99,116.055,1290800002.0
2007-07-05 06:00:00,116.06,116.08,116.0,116.02,655200000.0
2007-07-05 06:15:00,116.0,116.03,115.99,116.02,682400000.0
2007-07-05 06:30:00,116.0,116.04,115.99,116.03,511800000.0
2007-07-05 06:45:00,116.03,116.055,115.985,116.005,905900001.0
2007-07-05 07:00:00,115.99,116.03,115.97,115.99,2257300000.0
2007-07-05 07:15:00,115.985,116.06,115.975,116.01,1671600001.0
2007-07-05 07:30:00,116.01,116.02,115.97,115.995,1500400000.0
2007-07-05 07:45:00,116.0,116.04,115.955,115.995,2343800003.0
2007-07-05 08:00:00,115.99,116.085,115.99,116.075,2164300001.0
2007-07-05 08:15:00,116.08,116.09,116.05,116.07,2625600001.0
2007-07-05 08:30:00,116.06,116.17,116.06,116.12,2340200000.0
2007-07-05 08:45:00,116.13,116.16,116.07,116.09,4488599999.0
2007-07-05 09:00:00,116.09,116.15,115.98,116.0,4037999998.0
2007-07-05 09:15:00,115.995,116.13,115.96,116.075,5070999999.0
2007-07-05 09:30:00,116.07,116.08,115.96,116.06,3822000000.0
2007-07-05 09:45:00,116.06,116.06,115.875,115.97,6073699996.0
2007-07-05 10:00:00,115.965,115.97,115.86,115.86,3905300000.0
2007-07-05 10:15:00,115.86,115.93,115.785,115.84,7465699996.0
2007-07-05 10:30:00,115.84,115.87,115.67,115.84,3651900000.0
2007-07-05 10:45:00,115.84,115.88,115.72,115.84,2441000000.0
2007-07-05 11:00:00,115.84,115.85,115.78,115.8,2944599996.0
2007-07-05 11:15:00,115.79,115.86,115.67,115.86,4907199980.0
2007-07-05 11:30:00,115.87,115.87,115.765,115.78,2360399986.0
2007-07-05 11:45:00,115.79,115.8,115.58,115.7,4086800000.0
2007-07-05 12:00:00,115.7,115.75,115.685,115.71,2740200000.0
2007-07-05 12:15:00,115.71,115.76,115.68,115.76,1490000000.0
2007-07-05 12:30:00,115.75,115.82,115.69,115.7,1936000000.0
2007-07-05 12:45:00,115.7,115.76,115.66,115.68,2587399997.0
2007-07-05 13:00:00,115.69,115.8,115.67,115.77,4733900008.0
2007-07-05 13:15:00,115.77,115.84,115.69,115.72,3190800000.0
2007-07-05 13:30:00,115.72,115.82,115.645,115.69,2923999998.0
2007-07-05 13:45:00,115.68,115.77,115.68,115.74,5219299996.0
2007-07-05 14:00:00,115.74,115.84,115.74,115.79,3748499998.0
2007-07-05 14:15:00,115.8,115.91,115.76,115.85,9011799991.0
2007-07-05 14:30:00,115.87,116.12,115.85,116.1,11094700000.0
2007-07-05 14:45:00,116.1,116.11,115.93,115.985,9681200000.0
2007-07-05 15:00:00,115.985,116.12,115.915,116.06,6570299998.0
2007-07-05 15:15:00,116.06,116.08,115.915,116.0,8975600000.0
2007-07-05 15:30:00,116.0,116.06,115.915,115.915,7362100016.0
2007-07-05 15:45:00,115.915,115.96,115.86,115.93,7048800002.0
2007-07-05 16:00:00,115.94,116.13,115.93,116.02,9251700002.0
2007-07-05 16:15:00,116.02,116.14,115.93,116.13,8263900003.0
2007-07-05 16:30:00,116.13,116.29,116.075,116.17,9185699999.0
2007-07-05 16:45:00,116.17,116.29,116.02,116.12,9691400000.0
2007-07-05 17:00:00,116.12,116.17,116.03,116.07,7690499994.0
2007-07-05 17:15:00,116.08,116.21,116.08,116.2,6952600000.0
2007-07-05 17:30:00,116.2,116.25,116.14,116.175,5992300000.0
2007-07-05 17:45:00,116.17,116.24,116.16,116.23,5348500000.0
2007-07-05 18:00:00,116.23,116.27,116.11,116.14,6158700012.0
2007-07-05 18:15:00,116.14,116.16,116.09,116.115,3033799996.0
2007-07-05 18:30:00,116.12,116.17,116.07,116.15,3328099997.0
2007-07-05 18:45:00,116.15,116.21,116.11,116.13,1868999999.0
2007-07-05 19:00:00,116.13,116.17,116.095,116.17,3158800000.0
2007-07-05 19:15:00,116.16,116.18,116.11,116.15,2855799999.0
2007-07-05 19:30:00,116.135,116.19,116.13,116.17,3478599997.0
2007-07-05 19:45:00,116.17,116.19,116.11,116.19,2383199998.0
2007-07-05 20:00:00,116.19,116.22,116.15,116.215,1625799990.0
2007-07-05 20:15:00,116.21,116.31,116.195,116.28,2587300000.0
2007-07-05 20:30:00,116.275,116.3,116.225,116.28,2705599999.0
2007-07-05 20:45:00,116.275,116.31,116.23,116.3,2421699991.0
2007-07-05 21:00:00,116.3,116.31,116.25,116.3,1432900000.0
2007-07-05 21:15:00,116.31,116.34,116.28,116.33,1338199999.0
2007-07-05 21:30:00,116.325,116.34,116.27,116.33,1810399995.0
2007-07-05 21:45:00,116.33,116.36,116.27,116.36,602099999.0
2007-07-05 22:00:00,116.345,116.36,116.29,116.315,1774800006.0
2007-07-05 22:15:00,116.315,116.32,116.21,116.29,1711599990.0
2007-07-05 22:30:00,116.29,116.37,116.26,116.365,1096100000.0
2007-07-05 22:45:00,116.37,116.41,116.35,116.38,2486399995.0
2007-07-05 23:00:00,116.37,116.42,116.36,116.41,867799993.0
2007-07-05 23:15:00,116.41,116.42,116.37,116.37,1250099966.0
2007-07-05 23:30:00,116.37,116.38,116.27,116.29,531299993.0
2007-07-05 23:45:00,116.29,116.37,116.29,116.355,790000006.0
2007-07-06 00:00:00,116.36,116.4,116.295,116.295,1876200003.0
2007-07-06 00:15:00,116.31,116.38,116.295,116.38,982599998.0
2007-07-06 00:30:00,116.37,116.41,116.315,116.37,1557199994.0
2007-07-06 00:45:00,116.37,116.38,116.31,116.38,646400000.0
2007-07-06 01:00:00,116.37,116.41,116.35,116.35,943299987.0
2007-07-06 01:15:00,116.37,116.38,116.32,116.35,1143199999.0
2007-07-06 01:30:00,116.34,116.41,116.33,116.355,2289299972.0
2007-07-06 01:45:00,116.39,116.405,116.32,116.33,2779299978.0
2007-07-06 02:00:00,116.33,116.365,116.33,116.36,1886900001.0
2007-07-06 02:15:00,116.36,116.36,116.27,116.285,2953599978.0
2007-07-06 02:30:00,116.29,116.34,116.28,116.32,3919599988.0
2007-07-06 02:45:00,116.32,116.39,116.31,116.36,5458899955.0
2007-07-06 03:00:00,116.38,116.43,116.29,116.3,4730899980.0
2007-07-06 03:15:00,116.3,116.41,116.29,116.41,3619499980.0
2007-07-06 03:30:00,116.41,116.435,116.38,116.42,1586299995.0
2007-07-06 03:45:00,116.42,116.43,116.34,116.35,2653299999.0
2007-07-06 04:00:00,116.36,116.405,116.35,116.38,2181899991.0
2007-07-06 04:15:00,116.39,116.42,116.36,116.395,2895999983.0
2007-07-06 04:30:00,116.395,116.43,116.335,116.41,3402399973.0
2007-07-06 04:45:00,116.41,116.46,116.39,116.43,1092299994.0
2007-07-06 05:00:00,116.45,116.45,116.385,116.43,3641099989.0
2007-07-06 05:15:00,116.43,116.44,116.38,116.42,3576599960.0
2007-07-06 05:30:00,116.42,116.42,116.395,116.415,2216699972.0
2007-07-06 05:45:00,116.42,116.49,116.395,116.48,3019199978.0
2007-07-06 06:00:00,116.48,116.55,116.44,116.47,4304399988.0
2007-07-06 06:15:00,116.46,116.52,116.44,116.515,2378399994.0
2007-07-06 06:30:00,116.515,116.55,116.48,116.52,1603299991.0
2007-07-06 06:45:00,116.52,116.57,116.455,116.53,3097599982.0
2007-07-06 07:00:00,116.53,116.54,116.49,116.53,3536499989.0
2007-07-06 07:15:00,116.52,116.58,116.51,116.565,2882500001.0
2007-07-06 07:30:00,116.565,116.63,116.54,116.62,4167599984.0
2007-07-06 07:45:00,116.62,116.81,116.61,116.78,8924499950.0
2007-07-06 08:00:00,116.775,116.81,116.66,116.67,9685699983.0
2007-07-06 08:15:00,116.68,116.73,116.63,116.69,8486499965.0
2007-07-06 08:30:00,116.7,116.77,116.69,116.725,6047099945.0
2007-07-06 08:45:00,116.725,116.725,116.585,116.6,6193199969.0
2007-07-06 09:00:00,116.58,116.72,116.575,116.72,6091600002.0
2007-07-06 09:15:00,116.72,116.75,116.64,116.68,7308299985.0
2007-07-06 09:30:00,116.68,116.71,116.595,116.69,4381500002.0
2007-07-06 09:45:00,116.7,116.74,116.64,116.7,5240899987.0
2007-07-06 10:00:00,116.69,116.715,116.55,116.58,5780799993.0
2007-07-06 10:15:00,116.57,116.62,116.52,116.54,4359899988.0
2007-07-06 10:30:00,116.53,116.63,116.51,116.61,3899300003.0
2007-07-06 10:45:00,116.63,116.65,116.56,116.62,4243000000.0
2007-07-06 11:00:00,116.61,116.67,116.59,116.64,2511299997.0
2007-07-06 11:15:00,116.635,116.75,116.6,116.68,3625199996.0
2007-07-06 11:30:00,116.68,116.74,116.62,116.73,3981599988.0
2007-07-06 11:45:00,116.73,116.8,116.695,116.73,3437599996.0
2007-07-06 12:00:00,116.73,116.78,116.71,116.74,3608799993.0
2007-07-06 12:15:00,116.75,116.8,116.685,116.74,2883300002.0
2007-07-06 12:30:00,116.74,116.77,116.7,116.74,3988599991.0
2007-07-06 12:45:00,116.74,116.9,116.58,116.62,7275899985.0
2007-07-06 13:00:00,116.61,117.15,116.61,117.04,8037900006.0
2007-07-06 13:15:00,117.04,117.21,116.97,117.19,5147700000.0
2007-07-06 13:30:00,117.19,117.22,117.075,117.18,5302200000.0
2007-07-06 13:45:00,117.17,117.26,117.14,117.17,4662599999.0
2007-07-06 14:00:00,117.18,117.2,117.075,117.12,4242899994.0
2007-07-06 14:15:00,117.13,117.15,116.95,117.09,4884699996.0
2007-07-06 14:30:00,116.98,117.36,116.98,117.32,7605699995.0
2007-07-06 14:45:00,117.32,117.48,117.265,117.43,9569799988.0
2007-07-06 15:00:00,117.43,117.57,117.39,117.535,8850999995.0
2007-07-06 15:15:00,117.54,117.65,117.53,117.61,7705699993.0
2007-07-06 15:30:00,117.61,117.61,117.48,117.59,7054699998.0
2007-07-06 15:45:00,117.59,117.63,117.485,117.59,6966999992.0
2007-07-06 16:00:00,117.585,117.59,117.445,117.48,5737399997.0
2007-07-06 16:15:00,117.48,117.58,117.465,117.535,6291400000.0
2007-07-06 16:30:00,117.54,117.7,117.47,117.69,7848299999.0
2007-07-06 16:45:00,117.69,117.71,117.47,117.68,7381299998.0
2007-07-06 17:00:00,117.68,117.69,117.565,117.61,4596799992.0
2007-07-06 17:15:00,117.61,117.64,117.48,117.5,3903099999.0
2007-07-06 17:30:00,117.5,117.57,117.465,117.55,2733699995.0
2007-07-06 17:45:00,117.55,117.65,117.545,117.64,3366299999.0
2007-07-06 18:00:00,117.63,117.69,117.58,117.61,3031000000.0
2007-07-06 18:15:00,117.61,117.64,117.53,117.6,3063799998.0
2007-07-06 18:30:00,117.6,117.61,117.56,117.59,1225799998.0
2007-07-06 18:45:00,117.575,117.63,117.53,117.63,790300000.0
2007-07-06 19:00:00,117.62,117.62,117.55,117.58,2092399999.0
2007-07-06 19:15:00,117.575,117.58,117.53,117.56,1850300000.0
2007-07-06 19:30:00,117.56,117.59,117.53,117.55,1243200000.0
2007-07-06 19:45:00,117.56,117.56,117.51,117.54,1138800000.0
2007-07-06 20:00:00,117.545,117.62,117.54,117.6,1532400000.0
2007-07-06 20:15:00,117.59,117.62,117.545,117.56,2608299999.0
2007-07-06 20:30:00,117.555,117.58,117.5,117.53,2868499998.0
2007-07-06 20:45:00,117.53,117.58,117.515,117.575,2963299996.0
2007-07-06 21:00:00,117.57,117.57,117.52,117.55,1469500000.0
2007-07-06 21:15:00,117.56,117.61,117.55,117.57,1771800000.0
2007-07-06 21:30:00,117.57,117.62,117.55,117.61,1846100000.0
2007-07-06 21:45:00,117.61,117.64,117.545,117.61,2787899998.0
2007-07-06 22:00:00,117.61,117.63,117.535,117.56,1262299996.0
2007-07-06 22:15:00,117.535,117.59,117.535,117.57,1437799994.0
2007-07-06 22:30:00,117.57,117.61,117.5,117.52,1152699994.0
2007-07-06 22:45:00,117.515,117.54,117.49,117.5,1599399983.0
2007-07-08 23:30:00,117.62,117.63,117.59,117.61,37200000.0
2007-07-08 23:45:00,117.56,117.66,117.56,117.66,187700000.0
2007-07-09 00:00:00,117.64,117.69,117.64,117.65,94400000.0
2007-07-09 00:15:00,117.66,117.72,117.65,117.68,164400000.0
2007-07-09 00:30:00,117.67,117.7,117.63,117.7,218700000.0
2007-07-09 00:45:00,117.68,117.69,117.6,117.64,357300000.0
2007-07-09 01:00:00,117.64,117.71,117.59,117.65,583800000.0
2007-07-09 01:15:00,117.66,117.69,117.65,117.65,936100004.0
2007-07-09 01:30:00,117.655,117.71,117.63,117.71,2696500009.0
2007-07-09 01:45:00,117.71,117.74,117.62,117.735,2929600009.0
2007-07-09 02:00:00,117.72,117.765,117.685,117.735,1992299996.0
2007-07-09 02:15:00,117.74,117.76,117.7,117.73,1286800001.0
2007-07-09 02:30:00,117.73,117.75,117.66,117.665,1287700001.0
2007-07-09 02:45:00,117.68,117.74,117.67,117.72,1963800006.0
2007-07-09 03:00:00,117.72,117.77,117.695,117.75,1278000004.0
2007-07-09 03:15:00,117.76,117.87,117.75,117.84,1251900000.0
2007-07-09 03:30:00,117.85,117.86,117.81,117.83,1322200003.0
2007-07-09 03:45:00,117.83,117.9,117.81,117.9,1102800000.0
2007-07-09 04:00:00,117.9,117.93,117.83,117.89,2926000018.0
2007-07-09 04:15:00,117.89,117.96,117.88,117.94,1344899998.0
2007-07-09 04:30:00,117.94,117.95,117.9,117.93,1306100000.0
2007-07-09 04:45:00,117.93,117.94,117.9,117.92,1150600000.0
2007-07-09 05:00:00,117.92,117.93,117.87,117.92,729300001.0
2007-07-09 05:15:00,117.92,117.94,117.875,117.9,1160900000.0
2007-07-09 05:30:00,117.91,117.93,117.855,117.91,1792700010.0
2007-07-09 05:45:00,117.91,117.97,117.91,117.95,1647100002.0
2007-07-09 06:00:00,117.95,117.96,117.93,117.96,895900000.0
2007-07-09 06:15:00,117.96,118.03,117.94,118.03,1165600000.0
2007-07-09 06:30:00,118.025,118.03,117.95,117.995,1391899995.0
2007-07-09 06:45:00,118.0,118.03,117.92,117.94,906500005.0
2007-07-09 07:00:00,117.92,118.07,117.92,118.06,1527300016.0
2007-07-09 07:15:00,118.07,118.12,118.06,118.07,1722000000.0
2007-07-09 07:30:00,118.08,118.21,118.045,118.15,1931600001.0
2007-07-09 07:45:00,118.15,118.205,118.1,118.19,1961999999.0
2007-07-09 08:00:00,118.18,118.19,118.1,118.13,2507700002.0
2007-07-09 08:15:00,118.14,118.14,118.035,118.08,3097300004.0
2007-07-09 08:30:00,118.09,118.13,118.03,118.1,3025999999.0
2007-07-09 08:45:00,118.1,118.11,118.03,118.09,2873299998.0
2007-07-09 09:00:00,118.09,118.09,117.895,117.91,4328199995.0
2007-07-09 09:15:00,117.91,118.13,117.905,118.09,5373599999.0
2007-07-09 09:30:00,118.08,118.2,118.04,118.19,6967699995.0
2007-07-09 09:45:00,118.19,118.21,117.945,118.015,5929299994.0
2007-07-09 10:00:00,118.02,118.06,117.97,118.01,3538099999.0
2007-07-09 10:15:00,118.01,118.02,117.84,117.91,6066699995.0
2007-07-09 10:30:00,117.92,118.03,117.865,117.96,8902299999.0
2007-07-09 10:45:00,117.98,118.08,117.9,117.905,7796699999.0
2007-07-09 11:00:00,117.94,117.96,117.705,117.84,8199799998.0
2007-07-09 11:15:00,117.84,117.89,117.78,117.88,5883499999.0
2007-07-09 11:30:00,117.88,117.9,117.77,117.83,6030299995.0
2007-07-09 11:45:00,117.83,117.93,117.825,117.92,6795799996.0
2007-07-09 12:00:00,117.92,118.01,117.9,117.99,5202700002.0
2007-07-09 12:15:00,118.0,118.11,117.95,118.055,2916599999.0
2007-07-09 12:30:00,118.06,118.08,117.9,117.95,2717600000.0
2007-07-09 12:45:00,117.96,118.04,117.9,117.96,4199699999.0
2007-07-09 13:00:00,117.955,117.99,117.85,117.99,4010600000.0
2007-07-09 13:15:00,117.99,117.99,117.85,117.97,5294300000.0
2007-07-09 13:30:00,117.97,118.0,117.85,118.0,5180900000.0
2007-07-09 13:45:00,117.995,118.01,117.835,117.85,5488100000.0
2007-07-09 14:00:00,117.92,117.93,117.8,117.835,5237000005.0
2007-07-09 14:15:00,117.84,117.88,117.72,117.79,11301299996.0
2007-07-09 14:30:00,117.8,117.81,117.66,117.67,4973300000.0
2007-07-09 14:45:00,117.68,117.71,117.505,117.64,9172399993.0
2007-07-09 15:00:00,117.63,117.76,117.61,117.72,5920100000.0
2007-07-09 15:15:00,117.72,117.73,117.62,117.69,6280900000.0
2007-07-09 15:30:00,117.69,117.81,117.66,117.77,6173500000.0
2007-07-09 15:45:00,117.77,117.84,117.71,117.83,3875700000.0
2007-07-09 16:00:00,117.83,117.86,117.77,117.81,3619900000.0
2007-07-09 16:15:00,117.81,117.86,117.76,117.83,4393299998.0
2007-07-09 16:30:00,117.84,117.84,117.605,117.65,5332999997.0
2007-07-09 16:45:00,117.635,117.65,117.54,117.6,9866099999.0
2007-07-09 17:00:00,117.6,117.68,117.58,117.63,4662999999.0
2007-07-09 17:15:00,117.62,117.75,117.61,117.64,7879500000.0
2007-07-09 17:30:00,117.65,117.68,117.59,117.635,8011399996.0
2007-07-09 17:45:00,117.63,117.69,117.565,117.68,5247600000.0
2007-07-09 18:00:00,117.68,117.75,117.67,117.69,5798200000.0
2007-07-09 18:15:00,117.68,117.69,117.55,117.59,3969200000.0
2007-07-09 18:30:00,117.59,117.63,117.56,117.59,5287199998.0
2007-07-09 18:45:00,117.58,117.6,117.53,117.54,4474100000.0
2007-07-09 19:00:00,117.54,117.55,117.48,117.51,4410200000.0
2007-07-09 19:15:00,117.51,117.64,117.51,117.63,4046199998.0
2007-07-09 19:30:00,117.62,117.65,117.6,117.62,2554500000.0
2007-07-09 19:45:00,117.63,117.66,117.59,117.66,1591700000.0
2007-07-09 20:00:00,117.66,117.68,117.635,117.64,2618999999.0
2007-07-09 20:15:00,117.65,117.68,117.635,117.64,3496200000.0
2007-07-09 20:30:00,117.65,117.7,117.62,117.67,2544600000.0
2007-07-09 20:45:00,117.67,117.69,117.64,117.64,2936599999.0
2007-07-09 21:00:00,117.64,117.65,117.585,117.63,3401600000.0
2007-07-09 21:15:00,117.63,117.64,117.56,117.6,2100800000.0
2007-07-09 21:30:00,117.6,117.61,117.555,117.58,3033599999.0
2007-07-09 21:45:00,117.59,117.6,117.53,117.55,4465299996.0
2007-07-09 22:00:00,117.55,117.57,117.525,117.56,980200002.0
2007-07-09 22:15:00,117.55,117.58,117.525,117.55,779200001.0
2007-07-09 22:30:00,117.535,117.58,117.47,117.485,1628899993.0
2007-07-09 22:45:00,117.49,117.53,117.45,117.52,2331399988.0
2007-07-09 23:00:00,117.515,117.52,117.49,117.5,879400000.0
2007-07-09 23:15:00,117.49,117.58,117.445,117.51,2072200004.0
2007-07-09 23:30:00,117.515,117.58,117.515,117.555,1665400014.0
2007-07-09 23:45:00,117.555,117.64,117.545,117.64,1354599991.0
2007-07-10 00:00:00,117.64,117.66,117.5,117.61,2480099989.0
2007-07-10 00:15:00,117.61,117.61,117.58,117.6,1232099998.0
2007-07-10 00:30:00,117.6,117.64,117.57,117.6,1257599999.0
2007-07-10 00:45:00,117.6,117.63,117.57,117.6,1562799993.0
2007-07-10 01:00:00,117.6,117.62,117.47,117.52,3995299979.0
2007-07-10 01:15:00,117.52,117.545,117.485,117.525,3433399965.0
2007-07-10 01:30:00,117.525,117.54,117.45,117.49,1153699988.0
2007-07-10 01:45:00,117.485,117.49,117.45,117.48,1822799983.0
2007-07-10 02:00:00,117.48,117.48,117.41,117.45,5798899985.0
2007-07-10 02:15:00,117.44,117.47,117.385,117.42,5641900004.0
2007-07-10 02:30:00,117.4,117.45,117.27,117.3,3859500014.0
2007-07-10 02:45:00,117.295,117.35,117.27,117.33,4455599988.0
2007-07-10 03:00:00,117.33,117.34,117.3,117.32,3545199988.0
2007-07-10 03:15:00,117.32,117.32,117.23,117.3,5112199989.0
2007-07-10 03:30:00,117.3,117.36,117.27,117.33,3475600004.0
2007-07-10 03:45:00,117.34,117.36,117.3,117.335,2366999997.0
2007-07-10 04:00:00,117.335,117.41,117.335,117.37,3942800018.0
2007-07-10 04:15:00,117.365,117.38,117.34,117.38,2327600001.0
2007-07-10 04:30:00,117.365,117.38,117.32,117.34,1094300000.0
2007-07-10 04:45:00,117.34,117.385,117.32,117.33,1735300002.0
2007-07-10 05:00:00,117.35,117.36,117.31,117.33,990200002.0
2007-07-10 05:15:00,117.33,117.34,117.24,117.32,2357699990.0
2007-07-10 05:30:00,117.32,117.36,117.31,117.35,1169199999.0
2007-07-10 05:45:00,117.35,117.35,117.28,117.29,1627199980.0
2007-07-10 06:00:00,117.28,117.29,117.24,117.255,2002199997.0
2007-07-10 06:15:00,117.27,117.29,117.255,117.29,972399998.0
2007-07-10 06:30:00,117.28,117.32,117.27,117.31,3678199986.0
2007-07-10 06:45:00,117.32,117.33,117.25,117.29,2477899992.0
2007-07-10 07:00:00,117.29,117.33,117.24,117.32,6177199966.0
2007-07-10 07:15:00,117.3,117.35,117.24,117.34,3429599972.0
2007-07-10 07:30:00,117.35,117.43,117.34,117.39,3973799994.0
2007-07-10 07:45:00,117.38,117.44,117.375,117.39,2637099998.0
2007-07-10 08:00:00,117.385,117.415,117.36,117.4,2987799981.0
2007-07-10 08:15:00,117.41,117.41,117.37,117.37,2322300008.0
2007-07-10 08:30:00,117.37,117.4,117.265,117.28,5685800004.0
2007-07-10 08:45:00,117.275,117.42,117.25,117.38,9617800001.0
2007-07-10 09:00:00,117.38,117.49,117.38,117.42,5752500000.0
2007-07-10 09:15:00,117.42,117.54,117.415,117.45,6548300000.0
2007-07-10 09:30:00,117.47,117.58,117.46,117.57,5191900000.0
2007-07-10 09:45:00,117.57,117.73,117.57,117.6,6494600000.0
2007-07-10 10:00:00,117.6,117.66,117.49,117.55,6905700000.0
2007-07-10 10:15:00,117.55,117.57,117.385,117.47,7057799999.0
2007-07-10 10:30:00,117.47,117.47,117.33,117.38,7170700000.0
2007-07-10 10:45:00,117.38,117.43,117.36,117.395,5546500000.0
2007-07-10 11:00:00,117.395,117.52,117.39,117.49,4237800000.0
2007-07-10 11:15:00,117.49,117.57,117.46,117.46,4116000000.0
2007-07-10 11:30:00,117.47,117.5,117.42,117.46,4527000002.0
2007-07-10 11:45:00,117.47,117.55,117.41,117.54,6136299992.0
2007-07-10 12:00:00,117.545,117.57,117.44,117.49,7005400007.0
2007-07-10 12:15:00,117.48,117.505,117.36,117.455,7078799978.0
2007-07-10 12:30:00,117.455,117.64,117.44,117.54,6354999979.0
2007-07-10 12:45:00,117.535,117.56,117.475,117.485,3488699996.0
2007-07-10 13:00:00,117.51,117.52,117.42,117.5,4466100000.0
2007-07-10 13:15:00,117.5,117.59,117.46,117.51,3289400000.0
2007-07-10 13:30:00,117.51,117.52,117.34,117.4,5268799998.0
2007-07-10 13:45:00,117.39,117.44,117.34,117.39,5939399998.0
2007-07-10 14:00:00,117.38,117.41,117.115,117.13,8594199993.0
2007-07-10 14:15:00,117.15,117.22,116.96,117.03,13045200000.0
2007-07-10 14:30:00,117.03,117.17,116.965,117.11,9376299999.0
2007-07-10 14:45:00,117.11,117.15,116.69,116.69,9060699994.0
2007-07-10 15:00:00,116.73,117.01,116.36,116.76,14221199998.0
2007-07-10 15:15:00,116.77,116.77,116.16,116.3,11842199994.0
2007-07-10 15:30:00,116.3,116.4,116.07,116.105,7719400005.0
2007-07-10 15:45:00,116.1,116.2,115.93,116.13,9411399998.0
2007-07-10 16:00:00,116.13,116.31,116.07,116.27,8613700000.0
2007-07-10 16:15:00,116.27,116.29,116.09,116.105,4994300000.0
2007-07-10 16:30:00,116.11,116.2,116.01,116.095,8643799998.0
2007-07-10 16:45:00,116.1,116.16,115.75,116.12,11012299997.0
2007-07-10 17:00:00,116.13,116.29,116.11,116.185,7653700000.0
2007-07-10 17:15:00,116.18,116.32,116.17,116.23,7848399999.0
2007-07-10 17:30:00,116.23,116.3,116.135,116.23,6646499994.0
2007-07-10 17:45:00,116.24,116.31,116.105,116.14,6148199994.0
2007-07-10 18:00:00,116.14,116.17,116.085,116.12,6029299998.0
2007-07-10 18:15:00,116.12,116.2,116.115,116.16,2627000000.0
2007-07-10 18:30:00,116.17,116.21,116.135,116.19,3301399999.0
2007-07-10 18:45:00,116.19,116.27,116.14,116.2,3313800000.0
2007-07-10 19:00:00,116.2,116.28,116.15,116.26,5896800000.0
2007-07-10 19:15:00,116.255,116.27,116.165,116.21,4593199998.0
2007-07-10 19:30:00,116.24,116.32,116.22,116.29,3551400000.0
2007-07-10 19:45:00,116.29,116.3,116.08,116.12,5119800000.0
2007-07-10 20:00:00,116.12,116.19,116.07,116.13,4825200003.0
2007-07-10 20:15:00,116.14,116.19,116.13,116.14,2749499997.0
2007-07-10 20:30:00,116.14,116.19,116.085,116.15,3725499996.0
2007-07-10 20:45:00,116.15,116.16,116.025,116.04,6447799990.0
2007-07-10 21:00:00,116.07,116.09,116.0,116.01,4103699998.0
2007-07-10 21:15:00,116.02,116.06,116.01,116.04,2916800000.0
2007-07-10 21:30:00,116.04,116.05,115.97,115.985,3400400000.0
2007-07-10 21:45:00,115.99,116.03,115.965,115.98,3158000000.0
2007-07-10 22:00:00,115.98,115.98,115.8,115.905,3477839994.0
2007-07-10 22:15:00,115.905,115.93,115.775,115.79,3007499985.0
2007-07-10 22:30:00,115.79,115.83,115.665,115.77,2474599999.0
2007-07-10 22:45:00,115.77,115.78,115.39,115.47,3434599993.0
2007-07-10 23:00:00,115.46,115.51,115.37,115.48,1113899990.0
2007-07-10 23:15:00,115.49,115.51,115.38,115.4,2211999962.0
2007-07-10 23:30:00,115.4,115.4,114.96,115.17,7175499965.0
2007-07-10 23:45:00,115.17,115.23,114.99,115.09,8016099971.0
2007-07-11 00:00:00,115.09,115.09,114.7,114.72,8392299973.0
2007-07-11 00:15:00,114.715,114.82,114.48,114.81,7881100028.0
2007-07-11 00:30:00,114.81,114.99,114.68,114.99,5173400013.0
2007-07-11 00:45:00,114.98,115.12,114.86,114.87,4107500005.0
2007-07-11 01:00:00,114.87,115.15,114.87,115.13,3679999999.0
2007-07-11 01:15:00,115.12,115.25,115.09,115.25,4899799974.0
2007-07-11 01:30:00,115.22,115.42,115.22,115.39,7287699962.0
2007-07-11 01:45:00,115.39,115.52,115.39,115.44,6033699989.0
2007-07-11 02:00:00,115.44,115.49,115.37,115.43,5644400004.0
2007-07-11 02:15:00,115.41,115.53,115.4,115.51,4583200011.0
2007-07-11 02:30:00,115.51,115.62,115.47,115.6,6230800012.0
2007-07-11 02:45:00,115.6,115.6,115.42,115.5,5594899995.0
2007-07-11 03:00:00,115.5,115.5,115.35,115.39,4114900007.0
2007-07-11 03:15:00,115.38,115.46,115.38,115.45,3653300006.0
2007-07-11 03:30:00,115.45,115.47,115.37,115.41,3936400012.0
2007-07-11 03:45:00,115.41,115.42,115.36,115.39,2351400007.0
2007-07-11 04:00:00,115.38,115.41,115.3,115.33,3066600011.0
2007-07-11 04:15:00,115.33,115.38,115.25,115.35,4191299995.0
2007-07-11 04:30:00,115.35,115.375,115.3,115.32,3705599998.0
2007-07-11 04:45:00,115.32,115.37,115.31,115.36,1794999997.0
2007-07-11 05:00:00,115.36,115.36,115.3,115.3,2345800005.0
2007-07-11 05:15:00,115.3,115.33,115.26,115.33,4572300010.0
2007-07-11 05:30:00,115.33,115.39,115.32,115.37,3399100010.0
2007-07-11 05:45:00,115.37,115.38,115.32,115.35,3842400041.0
2007-07-11 06:00:00,115.35,115.36,115.28,115.29,2328000005.0
2007-07-11 06:15:00,115.29,115.4,115.29,115.39,2378599991.0
2007-07-11 06:30:00,115.39,115.46,115.37,115.41,4339599995.0
2007-07-11 06:45:00,115.41,115.41,115.33,115.38,3031700001.0
2007-07-11 07:00:00,115.38,115.4,115.31,115.39,3194699989.0
2007-07-11 07:15:00,115.39,115.4,115.06,115.07,9694899979.0
2007-07-11 07:30:00,115.08,115.11,114.82,114.82,8154599992.0
2007-07-11 07:45:00,114.82,114.85,114.68,114.8,10403500010.0
2007-07-11 08:00:00,114.8,115.01,114.79,115.005,11190799938.0
2007-07-11 08:15:00,114.99,115.035,114.8,114.9,12908100060.0
2007-07-11 08:30:00,114.89,114.9,114.77,114.82,8595999983.0
2007-07-11 08:45:00,114.81,114.85,114.59,114.63,11462999999.0
2007-07-11 09:00:00,114.63,114.74,114.58,114.68,12675700001.0
2007-07-11 09:15:00,114.68,114.77,114.45,114.74,12058700003.0
2007-07-11 09:30:00,114.74,114.78,114.61,114.69,11674799997.0
2007-07-11 09:45:00,114.69,114.79,114.66,114.75,10183200000.0
2007-07-11 10:00:00,114.75,114.78,114.69,114.7,6701200000.0
2007-07-11 10:15:00,114.71,114.87,114.67,114.78,11086900008.0
2007-07-11 10:30:00,114.78,114.92,114.765,114.91,4967099990.0
2007-07-11 10:45:00,114.9,114.94,114.77,114.87,10879700000.0
2007-07-11 11:00:00,114.88,114.92,114.76,114.76,7733000000.0
2007-07-11 11:15:00,114.76,114.78,114.62,114.76,10250100000.0
2007-07-11 11:30:00,114.76,114.8,114.64,114.68,7602100000.0
2007-07-11 11:45:00,114.68,114.76,114.63,114.69,9878700000.0
2007-07-11 12:00:00,114.69,114.86,114.61,114.86,10757299999.0
2007-07-11 12:15:00,114.85,114.96,114.825,114.9,7597100000.0
2007-07-11 12:30:00,114.89,114.97,114.8,114.945,7373400000.0
2007-07-11 12:45:00,114.95,115.04,114.835,114.835,9906300000.0
2007-07-11 13:00:00,114.835,114.87,114.615,114.69,10746899991.0
2007-07-11 13:15:00,114.69,114.87,114.68,114.81,12796099992.0
2007-07-11 13:30:00,114.8,114.82,114.58,114.625,11579399995.0
2007-07-11 13:45:00,114.64,114.84,114.625,114.84,10868799928.0
2007-07-11 14:00:00,114.84,114.9,114.715,114.89,7152999959.0
2007-07-11 14:15:00,114.9,114.9,114.77,114.81,7881400003.0
2007-07-11 14:30:00,114.795,115.17,114.79,114.98,12012399947.0
2007-07-11 14:45:00,114.98,115.23,114.95,115.22,10452000024.0
2007-07-11 15:00:00,115.22,115.46,115.14,115.18,12462899951.0
2007-07-11 15:15:00,115.16,115.21,115.06,115.16,7897599997.0
2007-07-11 15:30:00,115.16,115.55,115.16,115.46,11496699980.0
2007-07-11 15:45:00,115.46,115.58,115.24,115.29,11328099953.0
2007-07-11 16:00:00,115.28,115.49,115.23,115.43,8554399995.0
2007-07-11 16:15:00,115.42,115.55,115.35,115.38,7858400005.0
2007-07-11 16:30:00,115.38,115.41,115.275,115.28,6980399964.0
2007-07-11 16:45:00,115.285,115.31,115.08,115.25,13670399908.0
2007-07-11 17:00:00,115.25,115.65,115.22,115.6,11741399933.0
2007-07-11 17:15:00,115.6,115.7,115.52,115.595,7826799964.0
2007-07-11 17:30:00,115.6,115.72,115.56,115.67,8172099960.0
2007-07-11 17:45:00,115.66,115.73,115.63,115.665,7277699963.0
2007-07-11 18:00:00,115.67,115.72,115.595,115.68,5902999967.0
2007-07-11 18:15:00,115.68,115.71,115.615,115.67,4944799977.0
2007-07-11 18:30:00,115.67,115.68,115.52,115.62,5550699959.0
2007-07-11 18:45:00,115.62,115.63,115.55,115.58,2988599991.0
2007-07-11 19:00:00,115.58,115.64,115.56,115.62,2151799993.0
2007-07-11 19:15:00,115.62,115.63,115.525,115.53,3486599962.0
2007-07-11 19:30:00,115.54,115.72,115.51,115.69,4898299952.0
2007-07-11 19:45:00,115.69,115.72,115.615,115.66,4530299948.0
2007-07-11 20:00:00,115.65,115.76,115.54,115.62,7219799966.0
2007-07-11 20:15:00,115.62,115.67,115.545,115.62,5999899957.0
2007-07-11 20:30:00,115.62,115.67,115.57,115.58,7319499979.0
2007-07-11 20:45:00,115.58,115.67,115.58,115.62,5458399981.0
2007-07-11 21:00:00,115.62,115.7,115.6,115.7,5207499969.0
2007-07-11 21:15:00,115.7,115.86,115.68,115.83,4874899981.0
2007-07-11 21:30:00,115.825,115.93,115.74,115.91,5436799952.0
2007-07-11 21:45:00,115.92,115.99,115.835,115.98,4067199969.0
2007-07-11 22:00:00,115.98,116.19,115.95,116.1,6565000052.0
2007-07-11 22:15:00,116.1,116.21,116.035,116.19,3402100010.0
2007-07-11 22:30:00,116.19,116.24,116.15,116.18,3451100054.0
2007-07-11 22:45:00,116.19,116.19,116.11,116.13,1579300003.0
2007-07-11 23:00:00,116.12,116.15,116.015,116.02,1727099999.0
2007-07-11 23:15:00,116.02,116.05,115.97,116.01,1838399999.0
2007-07-11 23:30:00,116.02,116.02,115.935,115.955,1306700002.0
2007-07-11 23:45:00,115.96,116.035,115.88,116.03,2333700007.0
2007-07-12 00:00:00,116.03,116.06,115.99,116.04,1559500014.0
2007-07-12 00:15:00,116.04,116.04,116.005,116.02,1582900028.0
2007-07-12 00:30:00,116.02,116.02,115.915,115.95,2794400064.0
2007-07-12 00:45:00,115.95,115.98,115.87,115.89,2213200061.0
2007-07-12 01:00:00,115.89,115.99,115.89,115.985,2135600012.0
2007-07-12 01:15:00,115.97,115.985,115.875,115.93,1855600007.0
2007-07-12 01:30:00,115.93,115.93,115.855,115.9,1701600002.0
2007-07-12 01:45:00,115.9,115.995,115.87,115.99,3359100006.0
2007-07-12 02:00:00,115.99,115.995,115.88,115.93,3212400001.0
2007-07-12 02:15:00,115.93,115.96,115.88,115.92,2323599991.0
2007-07-12 02:30:00,115.92,115.92,115.86,115.86,947799995.0
2007-07-12 02:45:00,115.86,115.98,115.86,115.95,2247699998.0
2007-07-12 03:00:00,115.96,116.02,115.96,116.01,2176299999.0
2007-07-12 03:15:00,116.01,116.02,115.955,115.97,1079199999.0
2007-07-12 03:30:00,115.97,115.99,115.93,115.94,2696600001.0
2007-07-12 03:45:00,115.94,115.96,115.89,115.92,964900004.0
2007-07-12 04:00:00,115.92,115.92,115.815,115.83,1665900000.0
2007-07-12 04:15:00,115.83,115.87,115.805,115.84,1476800000.0
2007-07-12 04:30:00,115.84,115.88,115.84,115.88,1075599999.0
2007-07-12 04:45:00,115.88,115.92,115.88,115.895,530200000.0
2007-07-12 05:00:00,115.895,116.02,115.89,115.99,2120100000.0
2007-07-12 05:15:00,115.99,116.01,115.94,115.96,2811799998.0
2007-07-12 05:30:00,115.96,116.0,115.95,115.97,3476399993.0
2007-07-12 05:45:00,115.97,116.11,115.88,116.07,6171399994.0
2007-07-12 06:00:00,116.07,116.12,115.99,116.07,4392200011.0
2007-07-12 06:15:00,116.07,116.15,116.035,116.075,4905500024.0
2007-07-12 06:30:00,116.075,116.1,115.98,116.03,5082900006.0
2007-07-12 06:45:00,116.04,116.1,116.0,116.09,2563799999.0
2007-07-12 07:00:00,116.08,116.11,116.035,116.06,2266399999.0
2007-07-12 07:15:00,116.06,116.08,116.01,116.05,1655500000.0
2007-07-12 07:30:00,116.05,116.06,116.01,116.04,2603399999.0
2007-07-12 07:45:00,116.04,116.06,116.0,116.02,3755900003.0
2007-07-12 08:00:00,116.02,116.03,115.92,116.01,4454900002.0
2007-07-12 08:15:00,116.01,116.15,116.0,116.13,5086200012.0
2007-07-12 08:30:00,116.12,116.16,116.02,116.05,5248899997.0
2007-07-12 08:45:00,116.05,116.09,115.94,116.0,5460100004.0
2007-07-12 09:00:00,115.995,116.01,115.75,115.92,11720900046.0
2007-07-12 09:15:00,115.92,116.0,115.895,115.915,8765700057.0
2007-07-12 09:30:00,115.915,116.12,115.835,116.11,10697500053.0
2007-07-12 09:45:00,116.1,116.22,116.035,116.2,9698100007.0
2007-07-12 10:00:00,116.2,116.2,116.055,116.11,11857900077.0
2007-07-12 10:15:00,116.11,116.19,116.05,116.16,7510200016.0
2007-07-12 10:30:00,116.16,116.21,116.07,116.15,6721099998.0
2007-07-12 10:45:00,116.14,116.18,116.05,116.05,7854000083.0
2007-07-12 11:00:00,116.055,116.09,116.0,116.08,6461600013.0
2007-07-12 11:15:00,116.07,116.12,116.025,116.03,4932099993.0
2007-07-12 11:30:00,116.02,116.17,115.99,116.145,7287000044.0
2007-07-12 11:45:00,116.145,116.17,116.0,116.05,5930300049.0
2007-07-12 12:00:00,116.04,116.13,116.02,116.11,4100899999.0
2007-07-12 12:15:00,116.11,116.2,116.1,116.16,3380699988.0
2007-07-12 12:30:00,116.16,116.18,116.08,116.1,4850100034.0
2007-07-12 12:45:00,116.11,116.13,115.99,116.13,6845700010.0
2007-07-12 13:00:00,116.14,116.14,116.03,116.03,8196799987.0
2007-07-12 13:15:00,116.03,116.15,116.03,116.1,7687000025.0
2007-07-12 13:30:00,116.09,116.15,116.08,116.125,5812099990.0
2007-07-12 13:45:00,116.13,116.21,116.12,116.17,7242999963.0
2007-07-12 14:00:00,116.18,116.29,116.095,116.25,5489900017.0
2007-07-12 14:15:00,116.25,116.27,116.13,116.165,6798100000.0
2007-07-12 14:30:00,116.165,116.52,116.165,116.45,11255300007.0
2007-07-12 14:45:00,116.45,116.56,116.385,116.53,11021700047.0
2007-07-12 15:00:00,116.53,116.66,116.52,116.62,8917000026.0
2007-07-12 15:15:00,116.63,116.75,116.56,116.66,11215700056.0
2007-07-12 15:30:00,116.66,116.78,116.66,116.73,9775700063.0
2007-07-12 15:45:00,116.73,116.85,116.69,116.83,10283700067.0
2007-07-12 16:00:00,116.84,116.96,116.785,116.915,14254100053.0
2007-07-12 16:15:00,116.92,116.95,116.795,116.83,9195800009.0
2007-07-12 16:30:00,116.83,116.96,116.83,116.84,10573806350.0
2007-07-12 16:45:00,116.84,116.99,116.82,116.965,12506300043.0
2007-07-12 17:00:00,116.97,116.99,116.82,116.98,8179600044.0
2007-07-12 17:15:00,116.98,117.02,116.87,116.9,6705500025.0
2007-07-12 17:30:00,116.9,117.03,116.89,117.02,7181700049.0
2007-07-12 17:45:00,117.02,117.11,116.98,117.0,7879100040.0
2007-07-12 18:00:00,117.0,117.04,116.84,116.98,6285300006.0
2007-07-12 18:15:00,116.98,117.07,116.865,117.01,8269700059.0
2007-07-12 18:30:00,117.015,117.05,116.845,116.98,6169500061.0
2007-07-12 18:45:00,116.98,117.03,116.86,117.01,5262800047.0
2007-07-12 19:00:00,117.01,117.05,116.88,117.04,4496100034.0
2007-07-12 19:15:00,117.04,117.09,116.96,117.03,3208200013.0
2007-07-12 19:30:00,117.03,117.08,116.9,117.07,3103000000.0
2007-07-12 19:45:00,117.07,117.09,116.98,117.07,2512800005.0
2007-07-12 20:00:00,117.08,117.09,116.96,117.02,2504200013.0
2007-07-12 20:15:00,117.01,117.04,116.89,116.99,4798100032.0
2007-07-12 20:30:00,116.99,117.02,116.87,117.01,4308200048.0
2007-07-12 20:45:00,117.01,117.01,116.91,116.94,3591700015.0
2007-07-12 21:00:00,116.93,117.04,116.895,117.02,7149100021.0
2007-07-12 21:15:00,116.93,117.1,116.93,117.09,3945000026.0
2007-07-12 21:30:00,117.09,117.16,117.005,117.15,5143300064.0
2007-07-12 21:45:00,117.15,117.17,117.025,117.16,4216900025.0
2007-07-12 22:00:00,117.16,117.2,117.06,117.18,3419799999.0
2007-07-12 22:15:00,117.19,117.19,117.06,117.125,1521300000.0
2007-07-12 22:30:00,117.13,117.13,117.07,117.08,1828299999.0
2007-07-12 22:45:00,117.08,117.09,117.02,117.04,2305100000.0
2007-07-12 23:00:00,117.04,117.06,116.965,117.0,970000000.0
2007-07-12 23:15:00,117.01,117.03,116.965,117.01,1306099998.0
2007-07-12 23:30:00,117.01,117.05,116.99,117.02,1374799999.0
2007-07-12 23:45:00,117.04,117.09,117.02,117.06,2738499998.0
2007-07-13 00:00:00,117.07,117.08,117.01,117.04,1248500000.0
2007-07-13 00:15:00,117.04,117.09,117.02,117.06,1365999999.0
2007-07-13 00:30:00,117.07,117.08,117.02,117.04,1652100000.0
2007-07-13 00:45:00,117.05,117.1,116.955,117.04,2660200001.0
2007-07-13 01:00:00,117.04,117.08,116.995,117.07,2091100000.0
2007-07-13 01:15:00,117.07,117.09,117.015,117.06,1561400000.0
2007-07-13 01:30:00,117.07,117.09,117.03,117.05,1990000000.0
2007-07-13 01:45:00,117.05,117.09,117.03,117.065,2463300001.0
2007-07-13 02:00:00,117.07,117.21,117.045,117.155,5384600000.0
2007-07-13 02:15:00,117.16,117.19,117.09,117.15,3456200001.0
2007-07-13 02:30:00,117.14,117.17,117.1,117.13,3027000005.0
2007-07-13 02:45:00,117.12,117.21,117.09,117.17,4088600000.0
2007-07-13 03:00:00,117.18,117.19,117.075,117.165,4096700009.0
2007-07-13 03:15:00,117.17,117.21,117.11,117.16,2976700004.0
2007-07-13 03:30:00,117.16,117.16,117.09,117.16,1461800001.0
2007-07-13 03:45:00,117.15,117.18,117.09,117.15,2053300001.0
2007-07-13 04:00:00,117.15,117.16,117.09,117.12,1892099999.0
2007-07-13 04:15:00,117.13,117.16,117.11,117.12,677100000.0
2007-07-13 04:30:00,117.14,117.16,117.12,117.14,1082800000.0
2007-07-13 04:45:00,117.13,117.18,117.09,117.16,1365400002.0
2007-07-13 05:00:00,117.16,117.23,117.155,117.22,1639000003.0
2007-07-13 05:15:00,117.22,117.24,117.19,117.21,1125200000.0
2007-07-13 05:30:00,117.2,117.21,117.17,117.19,2238400000.0
2007-07-13 05:45:00,117.19,117.2,117.13,117.15,1438699996.0
2007-07-13 06:00:00,117.15,117.16,117.09,117.1,2653600002.0
2007-07-13 06:15:00,117.11,117.13,117.04,117.12,1262800000.0
2007-07-13 06:30:00,117.12,117.13,117.09,117.12,993000000.0
2007-07-13 06:45:00,117.12,117.13,117.07,117.11,1537999999.0
2007-07-13 07:00:00,117.11,117.14,117.09,117.14,1562799998.0
2007-07-13 07:15:00,117.14,117.15,117.07,117.1,1400899986.0
2007-07-13 07:30:00,117.1,117.13,117.05,117.09,1833699999.0
2007-07-13 07:45:00,117.09,117.1,117.02,117.04,3365699993.0
2007-07-13 08:00:00,117.04,117.12,117.03,117.08,3779199983.0
2007-07-13 08:15:00,117.08,117.1,117.04,117.08,3257099999.0
2007-07-13 08:30:00,117.08,117.12,117.015,117.06,4462300030.0
2007-07-13 08:45:00,117.06,117.07,116.91,116.92,6313200020.0
2007-07-13 09:00:00,116.92,116.98,116.885,116.98,5616900034.0
2007-07-13 09:15:00,116.98,117.12,116.96,117.105,5877600028.0
2007-07-13 09:30:00,117.11,117.14,116.94,116.96,7477800025.0
2007-07-13 09:45:00,116.96,116.99,116.84,116.87,7618300037.0
2007-07-13 10:00:00,116.87,116.89,116.81,116.86,6987700068.0
2007-07-13 10:15:00,116.86,116.91,116.74,116.79,9106900044.0
2007-07-13 10:30:00,116.79,116.93,116.79,116.84,9686600062.0
2007-07-13 10:45:00,116.84,116.94,116.805,116.9,4230600007.0
2007-07-13 11:00:00,116.9,116.9,116.815,116.85,2787800037.0
2007-07-13 11:15:00,116.85,116.88,116.795,116.84,4199700012.0
2007-07-13 11:30:00,116.84,116.87,116.78,116.8,3611400031.0
2007-07-13 11:45:00,116.81,116.88,116.8,116.875,4058300020.0
2007-07-13 12:00:00,116.875,116.92,116.82,116.825,5891000016.0
2007-07-13 12:15:00,116.825,116.86,116.74,116.8,5389500002.0
2007-07-13 12:30:00,116.8,116.84,116.77,116.8,4411000001.0
2007-07-13 12:45:00,116.8,116.84,116.765,116.78,3338300005.0
2007-07-13 13:00:00,116.79,116.88,116.78,116.84,5948800036.0
2007-07-13 13:15:00,116.84,116.91,116.81,116.91,5363600033.0
2007-07-13 13:30:00,116.91,117.06,116.835,117.04,8183800065.0
2007-07-13 13:45:00,117.04,117.06,116.935,116.95,4761400018.0
2007-07-13 14:00:00,116.95,117.045,116.925,116.995,5105300034.0
2007-07-13 14:15:00,117.03,117.03,116.91,116.93,5124300029.0
2007-07-13 14:30:00,116.92,117.0,116.81,116.915,11689300046.0
2007-07-13 14:45:00,116.915,116.97,116.82,116.85,9956800087.0
2007-07-13 15:00:00,116.85,116.92,116.835,116.85,6739700037.0
2007-07-13 15:15:00,116.85,116.85,116.47,116.52,14351100016.0
2007-07-13 15:30:00,116.53,116.59,116.28,116.32,14389500014.0
2007-07-13 15:45:00,116.33,116.37,116.26,116.32,10215099998.0
2007-07-13 16:00:00,116.31,116.49,116.25,116.42,13387300019.0
2007-07-13 16:15:00,116.42,116.45,116.34,116.4,7496099992.0
2007-07-13 16:30:00,116.39,116.7,116.385,116.65,7608900020.0
2007-07-13 16:45:00,116.65,116.74,116.58,116.64,7952700026.0
2007-07-13 17:00:00,116.64,116.74,116.6,116.66,8471000007.0
2007-07-13 17:15:00,116.66,116.69,116.6,116.67,5928300000.0
2007-07-13 17:30:00,116.67,116.67,116.46,116.47,7013500006.0
2007-07-13 17:45:00,116.47,116.53,116.41,116.44,11202699962.0
2007-07-13 18:00:00,116.44,116.48,116.37,116.43,6689900025.0
2007-07-13 18:15:00,116.43,116.5,116.43,116.44,4365200004.0
2007-07-13 18:30:00,116.44,116.52,116.44,116.51,4569599987.0
2007-07-13 18:45:00,116.51,116.52,116.46,116.48,3677500041.0
2007-07-13 19:00:00,116.49,116.5,116.44,116.45,3410999992.0
2007-07-13 19:15:00,116.435,116.53,116.385,116.5,4185300032.0
2007-07-13 19:30:00,116.5,116.51,116.43,116.43,2913599988.0
2007-07-13 19:45:00,116.43,116.51,116.42,116.5,3502400024.0
2007-07-13 20:00:00,116.5,116.54,116.4,116.515,4785200009.0
2007-07-13 20:15:00,116.53,116.53,116.42,116.48,4386500023.0
2007-07-13 20:30:00,116.48,116.51,116.45,116.49,2879700028.0
2007-07-13 20:45:00,116.49,116.49,116.44,116.45,3235500019.0
2007-07-13 21:00:00,116.45,116.48,116.42,116.45,2842200017.0
2007-07-13 21:15:00,116.45,116.46,116.39,116.43,2329899996.0
2007-07-13 21:30:00,116.42,116.42,116.36,116.38,1535400003.0
2007-07-13 21:45:00,116.37,116.38,116.32,116.35,1874700004.0
2007-07-13 22:00:00,116.35,116.37,116.29,116.335,1635600000.0
2007-07-13 22:15:00,116.34,116.42,116.27,116.36,1237200000.0
2007-07-13 22:30:00,116.37,116.37,116.24,116.3,907400000.0
2007-07-13 22:45:00,116.31,116.39,116.27,116.35,648400000.0
2007-07-16 00:00:00,116.22,116.28,116.22,116.27,144000000.0
2007-07-16 00:15:00,116.26,116.26,116.23,116.23,80000000.0
2007-07-16 00:30:00,116.24,116.26,116.2,116.26,112000000.0
2007-07-16 00:45:00,116.27,116.5,116.26,116.5,240000000.0
2007-07-16 01:00:00,116.49,116.51,116.43,116.455,256000000.0
2007-07-16 01:15:00,116.45,116.515,116.435,116.47,910299999.0
2007-07-16 01:30:00,116.47,116.48,116.42,116.48,373900000.0
2007-07-16 01:45:00,116.48,116.52,116.45,116.49,1230400000.0
2007-07-16 02:00:00,116.48,116.51,116.445,116.5,1945400003.0
2007-07-16 02:15:00,116.5,116.52,116.475,116.52,610900000.0
2007-07-16 02:30:00,116.52,116.52,116.47,116.5,634300000.0
2007-07-16 02:45:00,116.5,116.52,116.465,116.465,1303500007.0
2007-07-16 03:00:00,116.51,116.55,116.48,116.55,1772200028.0
2007-07-16 03:15:00,116.56,116.66,116.54,116.66,3629800068.0
2007-07-16 03:30:00,116.66,116.675,116.61,116.66,1923600015.0
2007-07-16 03:45:00,116.66,116.67,116.57,116.6,2741200039.0
2007-07-16 04:00:00,116.61,116.61,116.56,116.61,898800006.0
2007-07-16 04:15:00,116.6,116.63,116.57,116.58,1313700004.0
2007-07-16 04:30:00,116.59,116.59,116.5,116.51,1186699998.0
2007-07-16 04:45:00,116.505,116.55,116.395,116.54,3550799994.0
2007-07-16 05:00:00,116.54,116.54,116.375,116.42,2434900002.0
2007-07-16 05:15:00,116.42,116.43,116.34,116.405,3327400000.0
2007-07-16 05:30:00,116.41,116.445,116.37,116.43,2985000002.0
2007-07-16 05:45:00,116.43,116.47,116.4,116.45,2083200005.0
2007-07-16 06:00:00,116.445,116.52,116.43,116.51,1680100000.0
2007-07-16 06:15:00,116.51,116.52,116.43,116.45,2018600007.0
2007-07-16 06:30:00,116.46,116.46,116.39,116.425,2053800013.0
2007-07-16 06:45:00,116.425,116.45,116.39,116.42,2098999999.0
2007-07-16 07:00:00,116.42,116.49,116.42,116.48,652000000.0
2007-07-16 07:15:00,116.48,116.55,116.47,116.55,2088399998.0
2007-07-16 07:30:00,116.55,116.58,116.48,116.52,4673800003.0
2007-07-16 07:45:00,116.53,116.62,116.49,116.62,3253600020.0
2007-07-16 08:00:00,116.62,116.69,116.48,116.53,5485600000.0
2007-07-16 08:15:00,116.53,116.635,116.52,116.6,2926400006.0
2007-07-16 08:30:00,116.595,116.61,116.4,116.45,6919100006.0
2007-07-16 08:45:00,116.45,116.605,116.43,116.58,6385999999.0
2007-07-16 09:00:00,116.58,116.67,116.41,116.42,6106200047.0
2007-07-16 09:15:00,116.42,116.51,116.39,116.45,8908900054.0
2007-07-16 09:30:00,116.46,116.5,116.4,116.44,8463500024.0
2007-07-16 09:45:00,116.45,116.55,116.415,116.5,8905500031.0
2007-07-16 10:00:00,116.51,116.53,116.445,116.49,3176400007.0
2007-07-16 10:15:00,116.49,116.66,116.48,116.61,5920100011.0
2007-07-16 10:30:00,116.61,116.7,116.52,116.58,7375400000.0
2007-07-16 10:45:00,116.58,116.61,116.43,116.45,6432500024.0
2007-07-16 11:00:00,116.45,116.45,116.33,116.36,9623400009.0
2007-07-16 11:15:00,116.36,116.415,116.25,116.29,8520200013.0
2007-07-16 11:30:00,116.29,116.38,116.29,116.34,7112999980.0
2007-07-16 11:45:00,116.33,116.37,116.14,116.2,6304900006.0
2007-07-16 12:00:00,116.2,116.25,116.12,116.23,5533400031.0
2007-07-16 12:15:00,116.23,116.33,116.175,116.305,5310500008.0
2007-07-16 12:30:00,116.305,116.355,116.28,116.315,4767700016.0
2007-07-16 12:45:00,116.32,116.35,116.245,116.245,6577199999.0
2007-07-16 13:00:00,116.245,116.35,116.23,116.32,4545600039.0
2007-07-16 13:15:00,116.32,116.33,116.25,116.315,4729600024.0
2007-07-16 13:30:00,116.315,116.39,116.275,116.38,3569600002.0
2007-07-16 13:45:00,116.39,116.43,116.29,116.34,6588200027.0
2007-07-16 14:00:00,116.34,116.45,116.325,116.38,3371699989.0
2007-07-16 14:15:00,116.375,116.41,116.31,116.36,5587400002.0
2007-07-16 14:30:00,116.39,116.39,116.245,116.32,8392000022.0
2007-07-16 14:45:00,116.33,116.35,116.26,116.32,4630300022.0
2007-07-16 15:00:00,116.32,116.38,116.28,116.34,6569400011.0
2007-07-16 15:15:00,116.34,116.37,116.215,116.26,6757400016.0
2007-07-16 15:30:00,116.26,116.41,116.235,116.35,8051999972.0
2007-07-16 15:45:00,116.36,116.41,116.295,116.36,7952500075.0
2007-07-16 16:00:00,116.36,116.855,116.36,116.745,11536600086.0
2007-07-16 16:15:00,116.745,116.97,116.7,116.96,13751100061.0
2007-07-16 16:30:00,116.95,117.06,116.865,117.0,13071699992.0
2007-07-16 16:45:00,117.01,117.06,116.94,117.0,9066400000.0
2007-07-16 17:00:00,116.99,117.06,116.915,116.96,7956899996.0
2007-07-16 17:15:00,116.97,117.05,116.92,117.0,8693299995.0
2007-07-16 17:30:00,117.0,117.09,116.94,117.01,4746500000.0
2007-07-16 17:45:00,117.0,117.01,116.85,116.87,2589000001.0
2007-07-16 18:00:00,116.87,116.91,116.79,116.85,5431100001.0
2007-07-16 18:15:00,116.85,116.85,116.77,116.79,4319100000.0
2007-07-16 18:30:00,116.79,116.81,116.725,116.77,3163100000.0
2007-07-16 18:45:00,116.76,116.84,116.76,116.81,2544000000.0
2007-07-16 19:00:00,116.8,116.84,116.7,116.74,3407500000.0
2007-07-16 19:15:00,116.73,116.74,116.67,116.72,3754800005.0
2007-07-16 19:30:00,116.71,116.78,116.695,116.75,3923800010.0
2007-07-16 19:45:00,116.75,116.79,116.7,116.73,2412600000.0
2007-07-16 20:00:00,116.72,116.8,116.69,116.765,3926299990.0
2007-07-16 20:15:00,116.765,116.8,116.7,116.74,4158800000.0
2007-07-16 20:30:00,116.75,116.79,116.715,116.78,3584700000.0
2007-07-16 20:45:00,116.78,116.81,116.74,116.79,2813400000.0
2007-07-16 21:00:00,116.79,116.84,116.77,116.83,3375300000.0
2007-07-16 21:15:00,116.83,116.84,116.8,116.83,1577900000.0
2007-07-16 21:30:00,116.81,116.84,116.77,116.8,1278300000.0
2007-07-16 21:45:00,116.81,116.84,116.78,116.83,1860200000.0
2007-07-16 22:00:00,116.83,116.87,116.75,116.8,2216899982.0
2007-07-16 22:15:00,116.8,116.84,116.78,116.81,2021199989.0
2007-07-16 22:30:00,116.81,116.82,116.76,116.8,2510399998.0
2007-07-16 22:45:00,116.8,116.8,116.75,116.75,1125599995.0
2007-07-16 23:00:00,116.76,116.77,116.675,116.73,780599998.0
2007-07-16 23:15:00,116.73,116.75,116.695,116.74,1329899979.0
2007-07-16 23:30:00,116.74,116.77,116.67,116.74,1362699995.0
2007-07-16 23:45:00,116.74,116.76,116.67,116.76,941200001.0
2007-07-17 00:00:00,116.76,116.78,116.735,116.75,823899998.0
2007-07-17 00:15:00,116.75,116.8,116.74,116.78,550700000.0
2007-07-17 00:30:00,116.78,116.79,116.7,116.72,1408799994.0
2007-07-17 00:45:00,116.73,116.74,116.67,116.7,1751399981.0
2007-07-17 01:00:00,116.7,116.71,116.63,116.66,1322299995.0
2007-07-17 01:15:00,116.69,116.75,116.655,116.75,1525399995.0
2007-07-17 01:30:00,116.74,116.78,116.67,116.75,990899994.0
2007-07-17 01:45:00,116.76,116.77,116.67,116.75,1383799982.0
2007-07-17 02:00:00,116.75,116.86,116.74,116.83,2092800001.0
2007-07-17 02:15:00,116.83,116.86,116.8,116.84,1506100000.0
2007-07-17 02:30:00,116.84,116.92,116.83,116.865,2030000000.0
2007-07-17 02:45:00,116.88,116.88,116.8,116.83,2486700000.0
2007-07-17 03:00:00,116.84,116.9,116.775,116.82,2595800002.0
2007-07-17 03:15:00,116.82,116.86,116.73,116.86,3301100000.0
2007-07-17 03:30:00,116.86,116.87,116.805,116.87,1474700005.0
2007-07-17 03:45:00,116.87,116.87,116.79,116.82,2102199999.0
2007-07-17 04:00:00,116.82,116.84,116.8,116.83,1478300000.0
2007-07-17 04:15:00,116.84,116.84,116.78,116.82,1161700000.0
2007-07-17 04:30:00,116.82,116.89,116.81,116.89,1618500000.0
2007-07-17 04:45:00,116.89,116.93,116.85,116.85,1178000000.0
2007-07-17 05:00:00,116.85,116.87,116.82,116.82,1257400000.0
2007-07-17 05:15:00,116.82,116.86,116.81,116.85,1215000000.0
2007-07-17 05:30:00,116.85,116.89,116.82,116.87,1008500000.0
2007-07-17 05:45:00,116.87,116.92,116.85,116.88,1433700001.0
2007-07-17 06:00:00,116.87,116.88,116.835,116.85,1744500000.0
2007-07-17 06:15:00,116.85,116.85,116.795,116.8,1487100000.0
2007-07-17 06:30:00,116.81,116.82,116.73,116.78,2202600000.0
2007-07-17 06:45:00,116.79,116.82,116.78,116.82,882200000.0
2007-07-17 07:00:00,116.82,116.88,116.8,116.87,2677600000.0
2007-07-17 07:15:00,116.87,116.88,116.85,116.86,847500000.0
2007-07-17 07:30:00,116.86,116.86,116.84,116.86,546300000.0
2007-07-17 07:45:00,116.86,116.88,116.82,116.865,1961500000.0
2007-07-17 08:00:00,116.86,116.91,116.82,116.86,5077400000.0
2007-07-17 08:15:00,116.845,116.87,116.78,116.79,4070400000.0
2007-07-17 08:30:00,116.79,116.79,116.715,116.74,5283300000.0
2007-07-17 08:45:00,116.75,116.84,116.71,116.785,6905599996.0
2007-07-17 09:00:00,116.77,116.87,116.77,116.77,5981899997.0
2007-07-17 09:15:00,116.77,116.88,116.685,116.82,12870699962.0
2007-07-17 09:30:00,116.825,116.88,116.78,116.87,5392299975.0
2007-07-17 09:45:00,116.86,116.9,116.81,116.825,6300199917.0
2007-07-17 10:00:00,116.825,116.87,116.68,116.77,9018199995.0
2007-07-17 10:15:00,116.77,116.79,116.725,116.79,2812700000.0
2007-07-17 10:30:00,116.76,116.78,116.57,116.76,12210799998.0
2007-07-17 10:45:00,116.75,116.77,116.59,116.63,12272500001.0
2007-07-17 11:00:00,116.63,116.64,116.53,116.6,11055299975.0
2007-07-17 11:15:00,116.61,116.62,116.54,116.615,7587799971.0
2007-07-17 11:30:00,116.62,116.725,116.59,116.72,8368399989.0
2007-07-17 11:45:00,116.725,116.795,116.58,116.62,9088799996.0
2007-07-17 12:00:00,116.62,116.67,116.59,116.64,6212000000.0
2007-07-17 12:15:00,116.64,116.66,116.61,116.65,7017000000.0
2007-07-17 12:30:00,116.65,116.85,116.65,116.78,8272999999.0
2007-07-17 12:45:00,116.78,116.85,116.75,116.845,5562400000.0
2007-07-17 13:00:00,116.85,116.86,116.71,116.715,6104399999.0
2007-07-17 13:15:00,116.72,116.77,116.71,116.73,4032900000.0
2007-07-17 13:30:00,116.75,116.85,116.65,116.77,9693599989.0
2007-07-17 13:45:00,116.76,116.83,116.74,116.765,5348499998.0
2007-07-17 14:00:00,116.77,116.88,116.745,116.84,5342800000.0
2007-07-17 14:15:00,116.85,116.96,116.79,116.84,6286999997.0
2007-07-17 14:30:00,116.87,117.12,116.77,117.07,12540100000.0
2007-07-17 14:45:00,117.07,117.09,116.88,116.98,10573499997.0
2007-07-17 15:00:00,117.0,117.1,116.97,117.05,10016500006.0
2007-07-17 15:15:00,117.06,117.1,116.94,117.08,7643000025.0
2007-07-17 15:30:00,117.07,117.2,117.03,117.17,9203300022.0
2007-07-17 15:45:00,117.18,117.27,117.145,117.23,6553099996.0
2007-07-17 16:00:00,117.23,117.24,117.135,117.2,6106100000.0
2007-07-17 16:15:00,117.19,117.22,117.095,117.15,7143100000.0
2007-07-17 16:30:00,117.15,117.25,117.12,117.19,9950299992.0
2007-07-17 16:45:00,117.185,117.24,117.14,117.17,7746399998.0
2007-07-17 17:00:00,117.17,117.27,117.16,117.2,9445700000.0
2007-07-17 17:15:00,117.2,117.27,117.17,117.25,6192100001.0
2007-07-17 17:30:00,117.26,117.3,117.14,117.28,8153199999.0
2007-07-17 17:45:00,117.28,117.29,117.15,117.26,7674299998.0
2007-07-17 18:00:00,117.26,117.29,117.22,117.25,4331200000.0
2007-07-17 18:15:00,117.25,117.29,117.22,117.22,5170499996.0
2007-07-17 18:30:00,117.22,117.26,117.11,117.19,4816799997.0
2007-07-17 18:45:00,117.2,117.22,117.12,117.15,3149999992.0
2007-07-17 19:00:00,117.14,117.19,117.06,117.15,6688799997.0
2007-07-17 19:15:00,117.15,117.16,117.045,117.1,3130800000.0
2007-07-17 19:30:00,117.09,117.27,117.085,117.27,3355000000.0
2007-07-17 19:45:00,117.26,117.26,117.2,117.2,2120200000.0
2007-07-17 20:00:00,117.21,117.26,117.18,117.23,3464000000.0
2007-07-17 20:15:00,117.235,117.27,117.18,117.22,5614500000.0
2007-07-17 20:30:00,117.21,117.24,117.14,117.16,4653900000.0
2007-07-17 20:45:00,117.16,117.32,117.16,117.31,3557799994.0
2007-07-17 21:00:00,117.31,117.32,117.26,117.29,1430500000.0
2007-07-17 21:15:00,117.29,117.3,117.23,117.26,2026699996.0
2007-07-17 21:30:00,117.265,117.3,117.16,117.19,2569600000.0
2007-07-17 21:45:00,117.19,117.24,117.15,117.21,2764100000.0
2007-07-17 22:00:00,117.22,117.27,117.205,117.23,992800000.0
2007-07-17 22:15:00,117.24,117.26,117.21,117.22,1717899994.0
2007-07-17 22:30:00,117.22,117.23,117.18,117.21,2016899999.0
2007-07-17 22:45:00,117.22,117.23,117.145,117.18,2750399995.0
2007-07-17 23:00:00,117.17,117.18,117.11,117.14,666099999.0
2007-07-17 23:15:00,117.13,117.14,117.03,117.03,2872899974.0
2007-07-17 23:30:00,117.03,117.14,117.03,117.09,2542899983.0
2007-07-17 23:45:00,117.1,117.13,117.07,117.11,2362499992.0
2007-07-18 00:00:00,117.12,117.13,117.01,117.01,3239100001.0
2007-07-18 00:15:00,117.02,117.04,116.98,117.0,2283999970.0
2007-07-18 00:30:00,116.985,117.03,116.915,116.94,4943799985.0
2007-07-18 00:45:00,116.94,116.97,116.885,116.92,3340099982.0
2007-07-18 01:00:00,116.92,117.0,116.92,116.97,2392399983.0
2007-07-18 01:15:00,116.97,117.01,116.935,116.98,1255699993.0
2007-07-18 01:30:00,116.98,116.99,116.915,116.96,1869400001.0
2007-07-18 01:45:00,116.96,117.05,116.93,117.02,2219499996.0
2007-07-18 02:00:00,117.02,117.03,116.875,116.91,2628199995.0
2007-07-18 02:15:00,116.92,116.94,116.845,116.91,3730300000.0
2007-07-18 02:30:00,116.92,116.94,116.87,116.92,2584000000.0
2007-07-18 02:45:00,116.93,116.95,116.82,116.86,3262000000.0
2007-07-18 03:00:00,116.87,116.89,116.775,116.84,2664300000.0
2007-07-18 03:15:00,116.85,116.88,116.82,116.84,2112200000.0
2007-07-18 03:30:00,116.84,116.85,116.745,116.765,2714100000.0
2007-07-18 03:45:00,116.79,116.81,116.74,116.77,3307800000.0
2007-07-18 04:00:00,116.77,116.81,116.75,116.79,3423300000.0
2007-07-18 04:15:00,116.8,116.85,116.77,116.83,2014600000.0
2007-07-18 04:30:00,116.83,116.83,116.76,116.8,2618600000.0
2007-07-18 04:45:00,116.8,116.83,116.775,116.81,1312300000.0
2007-07-18 05:00:00,116.795,116.845,116.79,116.845,2575600004.0
2007-07-18 05:15:00,116.845,116.88,116.82,116.86,1718300000.0
2007-07-18 05:30:00,116.86,116.87,116.83,116.86,1237000000.0
2007-07-18 05:45:00,116.86,116.89,116.78,116.82,2521899998.0
2007-07-18 06:00:00,116.83,116.96,116.79,116.94,5883199982.0
2007-07-18 06:15:00,116.92,116.96,116.72,116.72,6856900019.0
2007-07-18 06:30:00,116.73,116.8,116.68,116.78,5899800070.0
2007-07-18 06:45:00,116.78,116.89,116.74,116.88,2855100009.0
2007-07-18 07:00:00,116.88,116.88,116.75,116.76,2051000000.0
2007-07-18 07:15:00,116.75,116.81,116.69,116.805,2643900012.0
2007-07-18 07:30:00,116.805,116.85,116.765,116.85,3537700007.0
2007-07-18 07:45:00,116.84,116.89,116.77,116.87,3530000000.0
2007-07-18 08:00:00,116.865,116.92,116.835,116.87,5716200000.0
2007-07-18 08:15:00,116.87,116.89,116.76,116.78,6274400000.0
2007-07-18 08:30:00,116.78,116.78,116.65,116.74,9751900000.0
2007-07-18 08:45:00,116.73,116.82,116.72,116.8,7460399998.0
2007-07-18 09:00:00,116.81,117.05,116.79,117.05,9771200000.0
2007-07-18 09:15:00,117.04,117.06,116.88,116.97,11225599999.0
2007-07-18 09:30:00,116.97,116.98,116.9,116.905,9650499992.0
2007-07-18 09:45:00,116.905,117.04,116.885,116.92,14173400002.0
2007-07-18 10:00:00,116.92,116.94,116.84,116.87,6285299994.0
2007-07-18 10:15:00,116.87,116.89,116.78,116.82,5148799998.0
2007-07-18 10:30:00,116.84,116.97,116.8,116.97,8547700000.0
2007-07-18 10:45:00,116.96,116.99,116.88,116.9,9915500000.0
2007-07-18 11:00:00,116.91,116.97,116.8,116.96,4722499998.0
2007-07-18 11:15:00,116.96,116.98,116.85,116.88,3265900000.0
2007-07-18 11:30:00,116.88,117.05,116.87,116.98,5388100005.0
2007-07-18 11:45:00,116.98,117.11,116.965,116.97,4941800002.0
2007-07-18 12:00:00,116.97,117.02,116.865,116.98,3876500002.0
2007-07-18 12:15:00,116.98,117.05,116.945,117.0,3182100002.0
2007-07-18 12:30:00,117.0,117.01,116.915,117.0,2904900006.0
2007-07-18 12:45:00,116.995,117.065,116.945,116.975,2381800004.0
2007-07-18 13:00:00,116.98,116.98,116.495,116.6,6899600000.0
2007-07-18 13:15:00,116.6,116.68,116.495,116.655,4217200000.0
2007-07-18 13:30:00,116.59,116.73,116.47,116.56,5595800000.0
2007-07-18 13:45:00,116.56,116.68,116.49,116.59,5414500000.0
2007-07-18 14:00:00,116.6,116.75,116.525,116.71,4374400000.0
2007-07-18 14:15:00,116.71,116.775,116.62,116.71,3932300004.0
2007-07-18 14:30:00,116.72,116.96,116.63,116.89,7268900002.0
2007-07-18 14:45:00,116.89,116.99,116.825,116.955,12985800000.0
2007-07-18 15:00:00,116.96,117.09,116.825,116.99,8551400000.0
2007-07-18 15:15:00,116.99,117.03,116.88,116.99,6936799998.0
2007-07-18 15:30:00,116.98,116.99,116.89,116.91,6263900000.0
2007-07-18 15:45:00,116.905,117.0,116.855,116.92,8857699988.0
2007-07-18 16:00:00,116.93,116.97,116.81,116.855,10664399985.0
2007-07-18 16:15:00,116.87,116.97,116.825,116.93,7466499987.0
2007-07-18 16:30:00,116.93,116.95,116.74,116.78,7904700000.0
2007-07-18 16:45:00,116.775,116.92,116.7,116.88,10514399998.0
2007-07-18 17:00:00,116.87,116.95,116.76,116.89,9552499999.0
2007-07-18 17:15:00,116.92,116.93,116.79,116.85,7284300000.0
2007-07-18 17:30:00,116.85,116.85,116.66,116.73,7280000000.0
2007-07-18 17:45:00,116.72,116.78,116.65,116.73,4667100000.0
2007-07-18 18:00:00,116.73,116.77,116.68,116.71,3751300000.0
2007-07-18 18:15:00,116.71,116.73,116.595,116.66,4200100000.0
2007-07-18 18:30:00,116.66,116.75,116.64,116.68,3113200000.0
2007-07-18 18:45:00,116.68,116.76,116.66,116.67,2171899999.0
2007-07-18 19:00:00,116.68,116.68,116.6,116.65,2649700000.0
2007-07-18 19:15:00,116.65,116.67,116.62,116.67,2675700000.0
2007-07-18 19:30:00,116.66,116.76,116.65,116.75,2843400000.0
2007-07-18 19:45:00,116.75,116.76,116.65,116.67,2212900000.0
2007-07-18 20:00:00,116.67,116.69,116.585,116.59,2160000000.0
2007-07-18 20:15:00,116.595,116.61,116.56,116.59,1784600000.0
2007-07-18 20:30:00,116.59,116.63,116.555,116.555,2307300000.0
2007-07-18 20:45:00,116.555,116.64,116.53,116.63,3359900000.0
2007-07-18 21:00:00,116.63,116.7,116.57,116.68,2377700000.0
2007-07-18 21:15:00,116.675,116.73,116.65,116.68,1960200000.0
2007-07-18 21:30:00,116.68,116.7,116.61,116.63,3148400000.0
2007-07-18 21:45:00,116.63,116.8,116.62,116.77,3249300000.0
2007-07-18 22:00:00,116.77,116.805,116.675,116.74,2074999994.0
2007-07-18 22:15:00,116.73,116.86,116.71,116.84,2692799985.0
2007-07-18 22:30:00,116.84,116.86,116.78,116.78,1897399987.0
2007-07-18 22:45:00,116.78,116.87,116.77,116.82,1454099985.0
2007-07-18 23:00:00,116.8,116.82,116.7,116.73,1097399988.0
2007-07-18 23:15:00,116.72,116.72,116.6,116.66,1669899985.0
2007-07-18 23:30:00,116.67,116.715,116.625,116.695,1214099994.0
2007-07-18 23:45:00,116.705,116.82,116.665,116.77,1641799975.0
2007-07-19 00:00:00,116.79,116.79,116.63,116.7,4038999990.0
2007-07-19 00:15:00,116.7,116.815,116.7,116.735,3270299962.0
2007-07-19 00:30:00,116.735,116.77,116.72,116.75,1875300000.0
2007-07-19 00:45:00,116.75,116.77,116.7,116.72,1860699993.0
2007-07-19 01:00:00,116.72,116.78,116.705,116.76,1679899985.0
2007-07-19 01:15:00,116.75,116.77,116.705,116.72,2329799994.0
2007-07-19 01:30:00,116.72,116.75,116.69,116.72,2536999993.0
2007-07-19 01:45:00,116.72,116.79,116.7,116.78,2321799963.0
2007-07-19 02:00:00,116.78,116.82,116.75,116.755,1575899989.0
2007-07-19 02:15:00,116.755,116.78,116.73,116.75,2256500016.0
2007-07-19 02:30:00,116.745,116.78,116.71,116.73,1661000009.0
2007-07-19 02:45:00,116.73,116.73,116.675,116.7,2311300001.0
2007-07-19 03:00:00,116.71,116.75,116.69,116.715,1016500001.0
2007-07-19 03:15:00,116.72,116.72,116.61,116.63,1764800000.0
2007-07-19 03:30:00,116.63,116.65,116.56,116.59,4909600008.0
2007-07-19 03:45:00,116.59,116.61,116.55,116.59,2226100000.0
2007-07-19 04:00:00,116.6,116.63,116.58,116.63,1266600001.0
2007-07-19 04:15:00,116.63,116.63,116.605,116.63,1272400004.0
2007-07-19 04:30:00,116.63,116.7,116.61,116.67,1553300003.0
2007-07-19 04:45:00,116.67,116.7,116.645,116.67,1538600001.0
2007-07-19 05:00:00,116.67,116.68,116.64,116.68,594600003.0
2007-07-19 05:15:00,116.68,116.7,116.66,116.7,344900000.0
2007-07-19 05:30:00,116.7,116.73,116.68,116.69,611400001.0
2007-07-19 05:45:00,116.7,116.725,116.655,116.71,2147100001.0
2007-07-19 06:00:00,116.71,116.72,116.68,116.69,1953499999.0
2007-07-19 06:15:00,116.7,116.7,116.57,116.6,2445700015.0
2007-07-19 06:30:00,116.6,116.66,116.6,116.63,1804500001.0
2007-07-19 06:45:00,116.63,116.64,116.585,116.63,2477200001.0
2007-07-19 07:00:00,116.63,116.66,116.62,116.63,1852700002.0
2007-07-19 07:15:00,116.62,116.67,116.605,116.62,1120700000.0
2007-07-19 07:30:00,116.62,116.64,116.59,116.62,1724100015.0
2007-07-19 07:45:00,116.62,116.63,116.59,116.63,3388799983.0
2007-07-19 08:00:00,116.63,116.66,116.57,116.575,4403000019.0
2007-07-19 08:15:00,116.575,116.63,116.57,116.595,5201600010.0
2007-07-19 08:30:00,116.6,116.61,116.465,116.53,5947500008.0
2007-07-19 08:45:00,116.53,116.57,116.5,116.53,3065100002.0
2007-07-19 09:00:00,116.53,116.55,116.4,116.4,6123699996.0
2007-07-19 09:15:00,116.4,116.52,116.4,116.485,4706900000.0
2007-07-19 09:30:00,116.485,116.665,116.46,116.64,10104199998.0
2007-07-19 09:45:00,116.64,116.775,116.64,116.755,11757799987.0
2007-07-19 10:00:00,116.755,116.78,116.71,116.75,6258799999.0
2007-07-19 10:15:00,116.74,116.83,116.7,116.81,6246800000.0
2007-07-19 10:30:00,116.82,116.97,116.78,116.83,6337799998.0
2007-07-19 10:45:00,116.83,116.91,116.77,116.84,10353899999.0
2007-07-19 11:00:00,116.85,116.93,116.79,116.83,12013699996.0
2007-07-19 11:15:00,116.83,116.83,116.71,116.76,9298000000.0
2007-07-19 11:30:00,116.77,116.88,116.77,116.84,5449699999.0
2007-07-19 11:45:00,116.84,116.86,116.76,116.84,8056200000.0
2007-07-19 12:00:00,116.83,116.85,116.765,116.79,6036300004.0
2007-07-19 12:15:00,116.785,116.82,116.635,116.79,7796000000.0
2007-07-19 12:30:00,116.8,116.87,116.745,116.77,7149599997.0
2007-07-19 12:45:00,116.78,116.89,116.73,116.85,4911999992.0
2007-07-19 13:00:00,116.85,116.91,116.84,116.87,5929700000.0
2007-07-19 13:15:00,116.86,117.05,116.86,117.04,7960300000.0
2007-07-19 13:30:00,117.04,117.04,116.91,116.94,5675399996.0
2007-07-19 13:45:00,116.94,116.99,116.93,116.95,8098099991.0
2007-07-19 14:00:00,116.95,116.99,116.885,116.97,6176699999.0
2007-07-19 14:15:00,116.97,117.08,116.865,116.905,9540799993.0
2007-07-19 14:30:00,116.9,117.225,116.78,117.205,11599799994.0
2007-07-19 14:45:00,117.2,117.27,117.075,117.15,7483799983.0
2007-07-19 15:00:00,117.15,117.17,117.01,117.17,9629899954.0
2007-07-19 15:15:00,117.18,117.18,116.965,116.98,9042299974.0
2007-07-19 15:30:00,116.98,117.07,116.93,117.04,8571099989.0
2007-07-19 15:45:00,117.03,117.05,116.945,116.99,8456499980.0
2007-07-19 16:00:00,116.99,117.13,116.92,117.05,10294499973.0
2007-07-19 16:15:00,117.08,117.12,116.97,117.01,6479299982.0
2007-07-19 16:30:00,117.03,117.13,116.96,117.1,6159499988.0
2007-07-19 16:45:00,117.1,117.15,117.0,117.15,7114099975.0
2007-07-19 17:00:00,117.15,117.17,116.945,117.02,8412399974.0
2007-07-19 17:15:00,117.02,117.07,117.0,117.06,3790699995.0
2007-07-19 17:30:00,117.04,117.08,116.955,116.995,10287599967.0
2007-07-19 17:45:00,116.995,117.14,116.995,117.08,7959299977.0
2007-07-19 18:00:00,117.08,117.12,117.005,117.11,7804199980.0
2007-07-19 18:15:00,117.12,117.14,117.015,117.05,5254699974.0
2007-07-19 18:30:00,117.05,117.05,116.97,117.025,5207499976.0
2007-07-19 18:45:00,117.025,117.1,116.93,116.98,5611999978.0
2007-07-19 19:00:00,116.98,117.0,116.93,116.975,6134499999.0
2007-07-19 19:15:00,116.97,117.03,116.93,117.01,4812699996.0
2007-07-19 19:30:00,117.01,117.13,117.0,117.09,3843199992.0
2007-07-19 19:45:00,117.09,117.1,117.045,117.06,4644900001.0
2007-07-19 20:00:00,117.05,117.06,116.965,117.01,6617299996.0
2007-07-19 20:15:00,117.01,117.07,116.945,117.02,5993799981.0
2007-07-19 20:30:00,117.03,117.07,117.0,117.05,5218999994.0
2007-07-19 20:45:00,117.05,117.05,116.965,117.0,3617499985.0
2007-07-19 21:00:00,117.01,117.03,116.955,117.01,2883199984.0
2007-07-19 21:15:00,117.01,117.02,116.99,117.02,3051899995.0
2007-07-19 21:30:00,117.02,117.03,116.97,117.01,4326999999.0
2007-07-19 21:45:00,117.005,117.06,116.98,117.03,4465299991.0
2007-07-19 22:00:00,117.03,117.07,117.005,117.025,1832299988.0
2007-07-19 22:15:00,117.025,117.07,117.005,117.01,1185499993.0
2007-07-19 22:30:00,117.01,117.03,116.94,116.96,2038199995.0
2007-07-19 22:45:00,116.95,116.97,116.895,116.91,1913299989.0
2007-07-19 23:00:00,116.95,117.02,116.905,117.02,1125800011.0
2007-07-19 23:15:00,117.01,117.02,116.91,116.95,2489200037.0
2007-07-19 23:30:00,116.95,116.95,116.905,116.93,738900002.0
2007-07-19 23:45:00,116.935,116.99,116.925,116.98,833000008.0
2007-07-20 00:00:00,116.99,117.01,116.96,117.01,983500014.0
2007-07-20 00:15:00,117.01,117.03,116.95,117.03,1249900007.0
2007-07-20 00:30:00,117.03,117.04,116.995,117.0,819400008.0
2007-07-20 00:45:00,117.0,117.06,116.97,117.02,1779799995.0
2007-07-20 01:00:00,117.02,117.07,117.01,117.03,1520000004.0
2007-07-20 01:15:00,117.03,117.09,116.99,117.09,1594300002.0
2007-07-20 01:30:00,117.09,117.1,117.005,117.03,1337400008.0
2007-07-20 01:45:00,117.03,117.04,117.0,117.015,1952800002.0
2007-07-20 02:00:00,117.02,117.09,117.02,117.06,2451500000.0
2007-07-20 02:15:00,117.06,117.08,117.025,117.05,2083099996.0
2007-07-20 02:30:00,117.05,117.08,117.01,117.07,2699299999.0
2007-07-20 02:45:00,117.07,117.14,117.06,117.13,4104099996.0
2007-07-20 03:00:00,117.13,117.13,117.0,117.04,3038099996.0
2007-07-20 03:15:00,117.035,117.09,117.005,117.07,2288999998.0
2007-07-20 03:30:00,117.07,117.12,117.04,117.09,1425200000.0
2007-07-20 03:45:00,117.08,117.18,117.08,117.155,4858499997.0
2007-07-20 04:00:00,117.15,117.18,117.1,117.15,1819200003.0
2007-07-20 04:15:00,117.15,117.16,117.06,117.1,3080999981.0
2007-07-20 04:30:00,117.1,117.12,117.06,117.07,2124500011.0
2007-07-20 04:45:00,117.075,117.11,117.05,117.05,1574000008.0
2007-07-20 05:00:00,117.06,117.07,117.02,117.05,1183899982.0
2007-07-20 05:15:00,117.05,117.06,117.025,117.04,1303100022.0
2007-07-20 05:30:00,117.04,117.07,117.02,117.05,1938600016.0
2007-07-20 05:45:00,117.04,117.08,117.04,117.07,1857500002.0
2007-07-20 06:00:00,117.06,117.11,117.05,117.08,2110999985.0
2007-07-20 06:15:00,117.09,117.12,117.05,117.07,1485100005.0
2007-07-20 06:30:00,117.08,117.12,117.06,117.11,1619599996.0
2007-07-20 06:45:00,117.1,117.12,117.07,117.11,1024600010.0
2007-07-20 07:00:00,117.1,117.13,117.09,117.1,1567300018.0
2007-07-20 07:15:00,117.1,117.11,117.055,117.08,1372200009.0
2007-07-20 07:30:00,117.08,117.09,117.035,117.09,2654700037.0
2007-07-20 07:45:00,117.09,117.1,117.02,117.06,3239800020.0
2007-07-20 08:00:00,117.06,117.125,116.97,116.99,6266199987.0
2007-07-20 08:15:00,116.98,117.04,116.96,117.01,5514599993.0
2007-07-20 08:30:00,117.01,117.08,116.945,117.06,5451499987.0
2007-07-20 08:45:00,117.05,117.15,117.03,117.14,5349899972.0
2007-07-20 09:00:00,117.15,117.2,117.075,117.175,5666099984.0
2007-07-20 09:15:00,117.175,117.26,117.17,117.23,7493499977.0
2007-07-20 09:30:00,117.24,117.31,117.14,117.25,12751299978.0
2007-07-20 09:45:00,117.25,117.27,117.18,117.24,6605199942.0
2007-07-20 10:00:00,117.24,117.24,117.155,117.16,4937899993.0
2007-07-20 10:15:00,117.16,117.21,117.115,117.13,4566299985.0
2007-07-20 10:30:00,117.13,117.19,117.105,117.14,8907799923.0
2007-07-20 10:45:00,117.14,117.14,116.99,117.02,14493199899.0
2007-07-20 11:00:00,117.03,117.11,117.01,117.05,9495399983.0
2007-07-20 11:15:00,117.05,117.19,116.99,117.15,10433199960.0
2007-07-20 11:30:00,117.15,117.19,117.11,117.18,9071299992.0
2007-07-20 11:45:00,117.185,117.23,117.13,117.19,11604599948.0
2007-07-20 12:00:00,117.19,117.19,117.125,117.19,3879499992.0
2007-07-20 12:15:00,117.19,117.22,117.12,117.17,4455999997.0
2007-07-20 12:30:00,117.17,117.2,117.115,117.19,2969300001.0
2007-07-20 12:45:00,117.19,117.23,117.18,117.21,3102499991.0
2007-07-20 13:00:00,117.21,117.21,117.115,117.17,4520599992.0
2007-07-20 13:15:00,117.17,117.205,117.065,117.185,5500199991.0
2007-07-20 13:30:00,117.17,117.195,117.03,117.03,7621099972.0
2007-07-20 13:45:00,117.03,117.09,116.97,116.98,8261399949.0
2007-07-20 14:00:00,116.99,117.06,116.88,116.93,8824899976.0
2007-07-20 14:15:00,116.93,116.96,116.74,116.82,13010799962.0
2007-07-20 14:30:00,116.815,116.93,116.8,116.9,11564099977.0
2007-07-20 14:45:00,116.9,116.92,116.81,116.9,7802099979.0
2007-07-20 15:00:00,116.91,117.04,116.89,116.97,9011699980.0
2007-07-20 15:15:00,116.97,116.99,116.89,116.94,6160099985.0
2007-07-20 15:30:00,116.94,116.98,116.84,116.87,7197399980.0
2007-07-20 15:45:00,116.86,116.95,116.73,116.76,11000799975.0
2007-07-20 16:00:00,116.76,116.8,116.65,116.7,14460799970.0
2007-07-20 16:15:00,116.7,116.7,116.23,116.32,16944899968.0
2007-07-20 16:30:00,116.31,116.38,115.96,116.21,17027999934.0
2007-07-20 16:45:00,116.205,116.36,116.08,116.3,14890299983.0
2007-07-20 17:00:00,116.29,116.37,116.13,116.22,10740199976.0
2007-07-20 17:15:00,116.215,116.27,116.09,116.21,11639899988.0
2007-07-20 17:30:00,116.2,116.26,116.12,116.12,13924399990.0
2007-07-20 17:45:00,116.13,116.17,116.02,116.05,11989799954.0
2007-07-20 18:00:00,116.05,116.09,115.97,115.97,8535699971.0
2007-07-20 18:15:00,115.99,116.14,115.96,116.11,7456399996.0
2007-07-20 18:30:00,116.11,116.11,115.44,115.44,12921499979.0
2007-07-20 18:45:00,115.44,115.6,115.37,115.43,10759999969.0
2007-07-20 19:00:00,115.43,115.56,115.405,115.52,6792782660.0
2007-07-20 19:15:00,115.53,115.53,115.45,115.47,6474299987.0
2007-07-20 19:30:00,115.47,115.59,115.37,115.57,10024099964.0
2007-07-20 19:45:00,115.57,115.6,115.49,115.53,7584900030.0
2007-07-20 20:00:00,115.53,115.75,115.47,115.72,8200100006.0
2007-07-20 20:15:00,115.72,115.79,115.69,115.72,8377000003.0
2007-07-20 20:30:00,115.72,115.72,115.63,115.66,6441199965.0
2007-07-20 20:45:00,115.66,115.72,115.64,115.7,5832699992.0
2007-07-20 21:00:00,115.7,115.71,115.6,115.62,5864599993.0
2007-07-20 21:15:00,115.62,115.73,115.615,115.72,3762400020.0
2007-07-20 21:30:00,115.72,115.72,115.64,115.67,3892200002.0
2007-07-20 21:45:00,115.67,115.72,115.55,115.58,3919999996.0
2007-07-20 22:00:00,115.58,115.6,115.53,115.595,2710699983.0
2007-07-20 22:15:00,115.6,115.67,115.57,115.62,2047499999.0
2007-07-20 22:30:00,115.62,115.68,115.6,115.64,1861600001.0
2007-07-20 22:45:00,115.64,115.66,115.56,115.61,2553499999.0
2007-07-22 23:00:00,115.94,115.98,115.93,115.97,165300000.0
2007-07-22 23:15:00,115.98,116.05,115.97,115.98,236200000.0
2007-07-22 23:30:00,115.98,116.0,115.88,115.94,612000000.0
2007-07-22 23:45:00,115.94,115.99,115.895,115.97,715400000.0
2007-07-23 00:00:00,115.94,116.01,115.83,115.88,1828000000.0
2007-07-23 00:15:00,115.88,115.9,115.78,115.8,1298900000.0
2007-07-23 00:30:00,115.8,115.82,115.76,115.79,834300000.0
2007-07-23 00:45:00,115.81,115.83,115.7,115.76,786400000.0
2007-07-23 01:00:00,115.76,115.83,115.71,115.8,1336400000.0
2007-07-23 01:15:00,115.78,115.86,115.75,115.83,1321400000.0
2007-07-23 01:30:00,115.84,115.88,115.8,115.8,3035200000.0
2007-07-23 01:45:00,115.81,115.83,115.72,115.75,1873700000.0
2007-07-23 02:00:00,115.74,115.76,115.68,115.71,2056200000.0
2007-07-23 02:15:00,115.71,115.74,115.66,115.74,2529100000.0
2007-07-23 02:30:00,115.74,115.76,115.65,115.68,2335300000.0
2007-07-23 02:45:00,115.67,115.72,115.445,115.51,4954800000.0
2007-07-23 03:00:00,115.51,115.54,115.415,115.47,5788900002.0
2007-07-23 03:15:00,115.465,115.48,115.265,115.42,9015300007.0
2007-07-23 03:30:00,115.405,115.49,115.365,115.41,5851100012.0
2007-07-23 03:45:00,115.41,115.48,115.32,115.39,2759000000.0
2007-07-23 04:00:00,115.39,115.48,115.32,115.44,4408100001.0
2007-07-23 04:15:00,115.44,115.5,115.32,115.46,4107700000.0
2007-07-23 04:30:00,115.49,115.63,115.47,115.57,4409600000.0
2007-07-23 04:45:00,115.62,115.675,115.55,115.58,2478900000.0
2007-07-23 05:00:00,115.58,115.665,115.54,115.6,3479900000.0
2007-07-23 05:15:00,115.645,115.645,115.49,115.54,3114600000.0
2007-07-23 05:30:00,115.54,115.66,115.48,115.57,2034200000.0
2007-07-23 05:45:00,115.57,115.65,115.51,115.52,1384100000.0
2007-07-23 06:00:00,115.52,115.69,115.51,115.65,1506100000.0
2007-07-23 06:15:00,115.66,115.7,115.58,115.59,2394200000.0
2007-07-23 06:30:00,115.59,115.63,115.555,115.62,1954500001.0
2007-07-23 06:45:00,115.62,115.65,115.59,115.63,1087800002.0
2007-07-23 07:00:00,115.64,115.64,115.545,115.6,1354500000.0
2007-07-23 07:15:00,115.6,115.62,115.51,115.59,2216000006.0
2007-07-23 07:30:00,115.59,115.63,115.55,115.6,1913800002.0
2007-07-23 07:45:00,115.6,115.75,115.5,115.72,5649100002.0
2007-07-23 08:00:00,115.71,115.75,115.64,115.71,6578000102.0
2007-07-23 08:15:00,115.71,115.82,115.68,115.78,6643200040.0
2007-07-23 08:30:00,115.78,115.83,115.71,115.8,8641599997.0
2007-07-23 08:45:00,115.8,115.96,115.79,115.89,12449000005.0
2007-07-23 09:00:00,115.89,115.99,115.865,115.9,9569500001.0
2007-07-23 09:15:00,115.88,115.9,115.695,115.79,8311200002.0
2007-07-23 09:30:00,115.79,115.83,115.705,115.81,7280799991.0
2007-07-23 09:45:00,115.8,115.82,115.67,115.74,6537699976.0
2007-07-23 10:00:00,115.74,115.91,115.72,115.79,6370199997.0
2007-07-23 10:15:00,115.77,115.89,115.77,115.88,4666800000.0
2007-07-23 10:30:00,115.86,115.96,115.835,115.93,5765200001.0
2007-07-23 10:45:00,115.93,116.08,115.895,116.07,7737499996.0
2007-07-23 11:00:00,116.07,116.11,116.01,116.02,5565899999.0
2007-07-23 11:15:00,116.02,116.15,115.96,116.14,6667600002.0
2007-07-23 11:30:00,116.15,116.35,116.15,116.32,10694999977.0
2007-07-23 11:45:00,116.32,116.4,116.035,116.07,11549399989.0
2007-07-23 12:00:00,116.07,116.27,116.07,116.21,6031899995.0
2007-07-23 12:15:00,116.21,116.21,116.0,116.07,4834299999.0
2007-07-23 12:30:00,116.08,116.16,116.055,116.1,5255700002.0
2007-07-23 12:45:00,116.1,116.24,116.04,116.24,6152600000.0
2007-07-23 13:00:00,116.24,116.24,116.115,116.18,6101200000.0
2007-07-23 13:15:00,116.17,116.17,116.03,116.07,7193899996.0
2007-07-23 13:30:00,116.07,116.15,116.005,116.14,4703199999.0
2007-07-23 13:45:00,116.15,116.16,116.1,116.12,5609400000.0
2007-07-23 14:00:00,116.11,116.12,116.025,116.06,4927100001.0
2007-07-23 14:15:00,116.06,116.18,115.97,116.15,5036200000.0
2007-07-23 14:30:00,116.16,116.33,116.14,116.27,6917099992.0
2007-07-23 14:45:00,116.28,116.34,116.21,116.26,6232400000.0
2007-07-23 15:00:00,116.27,116.35,116.24,116.31,5737499999.0
2007-07-23 15:15:00,116.31,116.38,116.26,116.28,5546499999.0
2007-07-23 15:30:00,116.27,116.3,116.14,116.19,7761100000.0
2007-07-23 15:45:00,116.19,116.21,116.08,116.16,5996300000.0
2007-07-23 16:00:00,116.15,116.19,116.11,116.15,3994200016.0
2007-07-23 16:15:00,116.15,116.25,116.14,116.21,5772199983.0
2007-07-23 16:30:00,116.24,116.29,116.12,116.2,5380300025.0
2007-07-23 16:45:00,116.19,116.32,116.19,116.26,5005400000.0
2007-07-23 17:00:00,116.26,116.3,116.075,116.17,5765699998.0
2007-07-23 17:15:00,116.15,116.28,116.135,116.28,5942600000.0
2007-07-23 17:30:00,116.28,116.29,116.15,116.19,5917299999.0
2007-07-23 17:45:00,116.19,116.19,116.01,116.07,7846599986.0
2007-07-23 18:00:00,116.07,116.11,115.88,115.91,3700500001.0
2007-07-23 18:15:00,115.89,116.0,115.89,115.99,2586500003.0
2007-07-23 18:30:00,115.99,115.99,115.87,115.95,2935500015.0
2007-07-23 18:45:00,115.95,116.02,115.92,115.94,2092500002.0
2007-07-23 19:00:00,115.96,116.02,115.89,115.93,2545800003.0
2007-07-23 19:15:00,115.91,115.98,115.865,115.92,3787200034.0
2007-07-23 19:30:00,115.92,115.97,115.88,115.91,3034700029.0
2007-07-23 19:45:00,115.93,115.96,115.875,115.95,1291300009.0
2007-07-23 20:00:00,115.95,115.95,115.85,115.89,2776200003.0
2007-07-23 20:15:00,115.89,115.9,115.84,115.85,1976300000.0
2007-07-23 20:30:00,115.84,115.9,115.795,115.9,1463200002.0
2007-07-23 20:45:00,115.89,115.94,115.86,115.89,1660300000.0
2007-07-23 21:00:00,115.92,115.93,115.77,115.82,1776300000.0
2007-07-23 21:15:00,115.82,115.85,115.785,115.815,1212700002.0
2007-07-23 21:30:00,115.84,115.84,115.775,115.81,1845700009.0
2007-07-23 21:45:00,115.81,115.81,115.705,115.75,2566200014.0
2007-07-23 22:00:00,115.73,115.8,115.7,115.77,1918999972.0
2007-07-23 22:15:00,115.75,115.77,115.52,115.59,2736599982.0
2007-07-23 22:30:00,115.59,115.64,115.55,115.6,2039100003.0
2007-07-23 22:45:00,115.59,115.71,115.53,115.63,1571400002.0
2007-07-23 23:00:00,115.66,115.73,115.575,115.69,1784700003.0
2007-07-23 23:15:00,115.68,115.68,115.53,115.58,3576100060.0
2007-07-23 23:30:00,115.58,115.68,115.56,115.58,3011300018.0
2007-07-23 23:45:00,115.58,115.67,115.55,115.63,2632700031.0
2007-07-24 00:00:00,115.63,115.7,115.61,115.68,697900010.0
2007-07-24 00:15:00,115.68,115.73,115.66,115.68,1611300002.0
2007-07-24 00:30:00,115.68,115.7,115.63,115.66,2206500017.0
2007-07-24 00:45:00,115.65,115.68,115.59,115.64,1529100000.0
2007-07-24 01:00:00,115.65,115.67,115.57,115.6,2409800003.0
2007-07-24 01:15:00,115.575,115.64,115.5,115.63,4610599981.0
2007-07-24 01:30:00,115.64,115.65,115.5,115.56,2152199997.0
2007-07-24 01:45:00,115.56,115.58,115.49,115.56,2185699998.0
2007-07-24 02:00:00,115.56,115.56,115.16,115.265,3107400000.0
2007-07-24 02:15:00,115.24,115.36,115.22,115.27,3606700015.0
2007-07-24 02:30:00,115.26,115.26,115.135,115.24,7213700108.0
2007-07-24 02:45:00,115.24,115.28,115.105,115.185,4173399999.0
2007-07-24 03:00:00,115.185,115.23,115.13,115.23,7117400000.0
2007-07-24 03:15:00,115.23,115.295,115.19,115.24,4136199998.0
2007-07-24 03:30:00,115.24,115.32,115.23,115.31,4016099988.0
2007-07-24 03:45:00,115.31,115.33,115.265,115.3,2445900012.0
2007-07-24 04:00:00,115.3,115.32,115.135,115.22,5128700002.0
2007-07-24 04:15:00,115.22,115.22,115.155,115.2,5071699998.0
2007-07-24 04:30:00,115.19,115.24,115.17,115.2,2240299993.0
2007-07-24 04:45:00,115.205,115.22,115.08,115.18,3039699991.0
2007-07-24 05:00:00,115.18,115.21,115.065,115.17,6188199995.0
2007-07-24 05:15:00,115.17,115.17,115.08,115.08,4110500000.0
2007-07-24 05:30:00,115.1,115.17,115.06,115.09,4685600044.0
2007-07-24 05:45:00,115.09,115.14,115.08,115.13,2222600001.0
2007-07-24 06:00:00,115.14,115.16,115.08,115.14,2566800000.0
2007-07-24 06:15:00,115.15,115.18,115.08,115.15,2401700000.0
2007-07-24 06:30:00,115.16,115.16,115.08,115.09,2473700001.0
2007-07-24 06:45:00,115.09,115.16,115.09,115.14,1905100000.0
2007-07-24 07:00:00,115.14,115.24,115.13,115.205,5109800026.0
2007-07-24 07:15:00,115.21,115.27,115.19,115.24,6092200039.0
2007-07-24 07:30:00,115.24,115.28,115.18,115.24,3000000022.0
2007-07-24 07:45:00,115.24,115.28,115.155,115.28,4020600051.0
2007-07-24 08:00:00,115.28,115.33,115.195,115.265,4362300022.0
2007-07-24 08:15:00,115.265,115.265,115.125,115.155,6250300066.0
2007-07-24 08:30:00,115.155,115.205,115.1,115.19,10548299997.0
2007-07-24 08:45:00,115.19,115.295,115.17,115.275,11398699997.0
2007-07-24 09:00:00,115.275,115.33,115.255,115.29,8127599996.0
2007-07-24 09:15:00,115.29,115.37,115.245,115.335,6140099995.0
2007-07-24 09:30:00,115.33,115.36,115.175,115.3,6987699999.0
2007-07-24 09:45:00,115.3,115.32,115.13,115.285,13405999997.0
2007-07-24 10:00:00,115.28,115.41,115.23,115.38,10003399988.0
2007-07-24 10:15:00,115.38,115.43,115.285,115.405,10121199998.0
2007-07-24 10:30:00,115.405,115.59,115.37,115.56,13499699993.0
2007-07-24 10:45:00,115.56,115.58,115.46,115.52,6835399995.0
2007-07-24 11:00:00,115.52,115.61,115.51,115.56,8111599995.0
2007-07-24 11:15:00,115.57,115.63,115.44,115.51,7286799993.0
2007-07-24 11:30:00,115.53,115.61,115.445,115.46,3889499998.0
2007-07-24 11:45:00,115.47,115.56,115.36,115.36,6088599998.0
2007-07-24 12:00:00,115.36,115.49,115.36,115.49,3678499995.0
2007-07-24 12:15:00,115.49,115.68,115.445,115.655,5577199995.0
2007-07-24 12:30:00,115.66,115.69,115.595,115.64,4971199995.0
2007-07-24 12:45:00,115.64,115.65,115.48,115.49,6783899994.0
2007-07-24 13:00:00,115.49,115.57,115.465,115.49,8548100001.0
2007-07-24 13:15:00,115.49,115.51,115.425,115.5,6124299998.0
2007-07-24 13:30:00,115.5,115.615,115.47,115.59,11048499997.0
2007-07-24 13:45:00,115.59,115.71,115.565,115.68,7965799997.0
2007-07-24 14:00:00,115.68,115.72,115.6,115.645,6135799999.0
2007-07-24 14:15:00,115.64,115.77,115.62,115.63,7625100001.0
2007-07-24 14:30:00,115.64,116.48,115.64,116.19,21353299941.0
2007-07-24 14:45:00,116.2,116.41,116.19,116.29,13456700001.0
2007-07-24 15:00:00,116.29,116.325,116.09,116.2,13125499987.0
2007-07-24 15:15:00,116.2,116.25,116.06,116.18,14080399869.0
2007-07-24 15:30:00,116.17,116.21,115.94,116.08,13060300019.0
2007-07-24 15:45:00,116.08,116.26,116.04,116.19,13417299938.0
2007-07-24 16:00:00,116.19,116.23,116.09,116.21,13586599940.0
2007-07-24 16:15:00,116.21,116.28,116.185,116.22,7733900017.0
2007-07-24 16:30:00,116.22,116.375,116.2,116.33,8029599979.0
2007-07-24 16:45:00,116.32,116.33,116.17,116.22,9655799956.0
2007-07-24 17:00:00,116.21,116.31,116.17,116.2,7637499962.0
2007-07-24 17:15:00,116.2,116.24,116.135,116.23,7452399994.0
2007-07-24 17:30:00,116.23,116.35,116.225,116.31,8155899969.0
2007-07-24 17:45:00,116.31,116.33,116.18,116.24,6645499996.0
2007-07-24 18:00:00,116.24,116.38,116.2,116.37,8008299996.0
2007-07-24 18:15:00,116.36,116.54,116.34,116.435,13277699959.0
2007-07-24 18:30:00,116.44,116.61,116.435,116.54,9711099969.0
2007-07-24 18:45:00,116.535,116.64,116.52,116.56,7789299958.0
2007-07-24 19:00:00,116.56,116.69,116.485,116.51,8919999951.0
2007-07-24 19:15:00,116.52,116.59,116.49,116.54,4500699993.0
2007-07-24 19:30:00,116.54,116.6,116.525,116.56,3349899970.0
2007-07-24 19:45:00,116.56,116.58,116.475,116.52,4721599964.0
2007-07-24 20:00:00,116.51,116.63,116.48,116.6,10095499940.0
2007-07-24 20:15:00,116.59,116.6,116.495,116.555,6300899943.0
2007-07-24 20:30:00,116.57,116.59,116.29,116.45,9977299957.0
2007-07-24 20:45:00,116.45,116.47,116.25,116.27,6653699980.0
2007-07-24 21:00:00,116.26,116.275,116.01,116.03,8758599995.0
2007-07-24 21:15:00,116.03,116.13,115.975,116.01,10090799943.0
2007-07-24 21:30:00,116.0,116.01,115.735,115.77,9788299986.0
2007-07-24 21:45:00,115.77,115.83,115.605,115.7,11040999976.0
2007-07-24 22:00:00,115.7,115.96,115.65,115.89,5182500010.0
2007-07-24 22:15:00,115.89,116.08,115.89,116.0,5838600017.0
2007-07-24 22:30:00,115.995,116.08,115.945,116.08,4991000004.0
2007-07-24 22:45:00,116.08,116.11,116.05,116.07,2310000000.0
2007-07-24 23:00:00,116.06,116.1,115.895,115.91,2528400002.0
2007-07-24 23:15:00,115.92,115.935,115.79,115.835,5564400000.0
2007-07-24 23:30:00,115.83,115.94,115.795,115.85,3222500000.0
2007-07-24 23:45:00,115.83,115.89,115.75,115.88,2550100000.0
2007-07-25 00:00:00,115.88,115.9,115.82,115.87,3105200000.0
2007-07-25 00:15:00,115.87,115.87,115.795,115.85,2263100000.0
2007-07-25 00:30:00,115.85,115.92,115.77,115.89,2648500000.0
2007-07-25 00:45:00,115.87,115.98,115.86,115.97,2747100000.0
2007-07-25 01:00:00,115.97,116.04,115.92,116.02,2689600000.0
2007-07-25 01:15:00,116.02,116.03,115.855,115.9,2492300000.0
2007-07-25 01:30:00,115.89,115.91,115.78,115.84,2066200000.0
2007-07-25 01:45:00,115.84,115.95,115.83,115.95,2349300000.0
2007-07-25 02:00:00,115.95,115.96,115.84,115.94,4591999973.0
2007-07-25 02:15:00,115.95,116.0,115.885,115.89,3927599972.0
2007-07-25 02:30:00,115.9,115.91,115.625,115.67,7199199983.0
2007-07-25 02:45:00,115.67,115.74,115.43,115.49,13605049991.0
2007-07-25 03:00:00,115.49,115.59,115.295,115.495,11414499958.0
2007-07-25 03:15:00,115.49,115.57,115.365,115.57,7589299973.0
2007-07-25 03:30:00,115.58,115.74,115.54,115.65,5595999993.0
2007-07-25 03:45:00,115.65,115.66,115.52,115.615,4442199998.0
2007-07-25 04:00:00,115.615,115.65,115.515,115.55,4361399988.0
2007-07-25 04:15:00,115.56,115.6,115.54,115.59,3130399997.0
2007-07-25 04:30:00,115.59,115.71,115.55,115.69,4399199983.0
2007-07-25 04:45:00,115.69,115.72,115.64,115.685,2216999995.0
2007-07-25 05:00:00,115.69,115.7,115.65,115.67,2035000002.0
2007-07-25 05:15:00,115.665,115.73,115.63,115.68,5800100016.0
2007-07-25 05:30:00,115.68,115.82,115.645,115.795,5266699999.0
2007-07-25 05:45:00,115.79,115.9,115.765,115.875,6920499999.0
2007-07-25 06:00:00,115.875,115.97,115.86,115.9,5042999995.0
2007-07-25 06:15:00,115.9,115.97,115.87,115.93,3999200000.0
2007-07-25 06:30:00,115.93,116.02,115.895,116.01,4805699998.0
2007-07-25 06:45:00,116.02,116.05,115.92,116.02,5145999988.0
2007-07-25 07:00:00,116.01,116.14,115.975,116.07,5734999992.0
2007-07-25 07:15:00,116.06,116.12,116.045,116.085,3203399999.0
2007-07-25 07:30:00,116.085,116.09,115.96,115.995,5282900005.0
2007-07-25 07:45:00,115.97,116.09,115.97,116.01,3635699990.0
2007-07-25 08:00:00,116.005,116.06,115.93,115.98,9696399962.0
2007-07-25 08:15:00,115.98,116.04,115.83,115.87,13777999920.0
2007-07-25 08:30:00,115.86,116.02,115.86,115.97,13770599826.0
2007-07-25 08:45:00,115.97,115.98,115.815,115.865,16947600057.0
2007-07-25 09:00:00,115.86,116.08,115.86,116.08,13634299939.0
2007-07-25 09:15:00,116.08,116.12,115.855,115.92,14890199911.0
2007-07-25 09:30:00,115.93,115.99,115.84,115.89,11673799954.0
2007-07-25 09:45:00,115.89,115.94,115.825,115.84,10771599936.0
2007-07-25 10:00:00,115.835,116.08,115.82,116.02,10093199961.0
2007-07-25 10:15:00,116.02,116.02,115.855,115.875,10336699929.0
2007-07-25 10:30:00,115.875,115.945,115.69,115.73,14475699853.0
2007-07-25 10:45:00,115.73,115.88,115.73,115.87,12420099987.0
2007-07-25 11:00:00,115.87,115.87,115.68,115.78,10857599907.0
2007-07-25 11:15:00,115.78,115.8,115.65,115.75,8706899950.0
2007-07-25 11:30:00,115.75,115.78,115.65,115.76,7968299910.0
2007-07-25 11:45:00,115.76,115.81,115.65,115.76,5438199970.0
2007-07-25 12:00:00,115.75,115.85,115.65,115.8,7421499981.0
2007-07-25 12:15:00,115.795,115.9,115.79,115.9,4828199966.0
2007-07-25 12:30:00,115.9,115.95,115.83,115.9,7653700002.0
2007-07-25 12:45:00,115.895,115.97,115.83,115.855,11827300073.0
2007-07-25 13:00:00,115.855,116.07,115.83,115.94,13029199972.0
2007-07-25 13:15:00,115.94,116.2,115.93,116.11,13354100004.0
2007-07-25 13:30:00,116.11,116.15,116.03,116.04,7594799987.0
2007-07-25 13:45:00,116.04,116.09,115.98,116.04,7848199930.0
2007-07-25 14:00:00,116.04,116.04,115.88,115.96,10083899976.0
2007-07-25 14:15:00,115.95,116.05,115.92,115.98,9467700005.0
2007-07-25 14:30:00,115.97,116.02,115.82,115.84,9246699954.0
2007-07-25 14:45:00,115.84,115.94,115.68,115.87,7634399963.0
2007-07-25 15:00:00,115.87,115.96,115.68,115.83,10303499960.0
2007-07-25 15:15:00,115.83,115.89,115.65,115.815,9717099946.0
2007-07-25 15:30:00,115.815,115.94,115.8,115.87,9090299989.0
2007-07-25 15:45:00,115.86,115.92,115.745,115.8,6804499985.0
2007-07-25 16:00:00,115.77,115.91,115.61,115.68,15057299895.0
2007-07-25 16:15:00,115.66,115.7,115.49,115.525,13237199956.0
2007-07-25 16:30:00,115.525,115.59,115.21,115.23,15297999972.0
2007-07-25 16:45:00,115.23,115.29,115.08,115.085,15431899976.0
2007-07-25 17:00:00,115.11,115.37,115.075,115.245,10424299980.0
2007-07-25 17:15:00,115.245,115.27,115.04,115.23,6962099999.0
2007-07-25 17:30:00,115.23,115.35,115.16,115.34,7957799968.0
2007-07-25 17:45:00,115.35,115.43,115.315,115.42,7233199982.0
2007-07-25 18:00:00,115.42,115.56,115.4,115.46,13069499974.0
2007-07-25 18:15:00,115.43,115.525,115.415,115.5,7499599967.0
2007-07-25 18:30:00,115.5,115.57,115.48,115.52,7315199959.0
2007-07-25 18:45:00,115.52,115.52,115.43,115.47,4095600021.0
2007-07-25 19:00:00,115.47,115.53,115.435,115.455,5929399975.0
2007-07-25 19:15:00,115.45,115.48,115.4,115.4,5725999995.0
2007-07-25 19:30:00,115.39,115.52,115.335,115.505,5218299983.0
2007-07-25 19:45:00,115.51,115.55,115.44,115.49,6468699967.0
2007-07-25 20:00:00,115.49,115.51,115.41,115.49,6715600035.0
2007-07-25 20:15:00,115.485,115.58,115.455,115.55,4292000032.0
2007-07-25 20:30:00,115.55,115.56,115.455,115.51,6266899936.0
2007-07-25 20:45:00,115.52,115.74,115.505,115.69,8068599985.0
2007-07-25 21:00:00,115.67,115.87,115.65,115.85,8907000033.0
2007-07-25 21:15:00,115.85,115.87,115.77,115.82,7607799972.0
2007-07-25 21:30:00,115.82,115.84,115.66,115.71,5885199965.0
2007-07-25 21:45:00,115.7,115.83,115.67,115.79,4025700000.0
2007-07-25 22:00:00,115.79,115.8,115.625,115.64,3615900000.0
2007-07-25 22:15:00,115.64,115.65,115.57,115.62,3359700004.0
2007-07-25 22:30:00,115.63,115.69,115.6,115.61,2984900011.0
2007-07-25 22:45:00,115.65,115.72,115.55,115.65,3537400001.0
2007-07-25 23:00:00,115.62,115.65,115.53,115.56,2374500000.0
2007-07-25 23:15:00,115.56,115.56,115.43,115.52,2401500000.0
2007-07-25 23:30:00,115.5,115.7,115.49,115.59,3067800000.0
2007-07-25 23:45:00,115.575,115.65,115.575,115.64,1132300000.0
2007-07-26 00:00:00,115.64,115.73,115.54,115.625,2736700000.0
2007-07-26 00:15:00,115.625,115.645,115.535,115.56,2066400004.0
2007-07-26 00:30:00,115.575,115.65,115.495,115.615,2476700000.0
2007-07-26 00:45:00,115.65,115.65,115.58,115.59,1650000010.0
2007-07-26 01:00:00,115.6,115.63,115.565,115.61,2237400019.0
2007-07-26 01:15:00,115.61,115.68,115.575,115.68,1858300009.0
2007-07-26 01:30:00,115.68,115.71,115.63,115.67,1813800005.0
2007-07-26 01:45:00,115.68,115.78,115.68,115.78,2933000028.0
2007-07-26 02:00:00,115.78,115.795,115.63,115.72,4051300005.0
2007-07-26 02:15:00,115.72,115.77,115.68,115.73,3716400000.0
2007-07-26 02:30:00,115.73,115.79,115.71,115.78,2016000000.0
2007-07-26 02:45:00,115.77,115.79,115.725,115.78,3144999993.0
2007-07-26 03:00:00,115.78,115.84,115.62,115.63,7398699963.0
2007-07-26 03:15:00,115.65,115.67,115.58,115.67,6286899996.0
2007-07-26 03:30:00,115.67,115.67,115.605,115.625,3610700007.0
2007-07-26 03:45:00,115.63,115.63,115.6,115.61,2835299987.0
2007-07-26 04:00:00,115.605,115.62,115.515,115.535,4991599994.0
2007-07-26 04:15:00,115.53,115.54,115.46,115.52,3404800000.0
2007-07-26 04:30:00,115.52,115.58,115.5,115.53,3832199999.0
2007-07-26 04:45:00,115.54,115.65,115.52,115.64,2686500005.0
2007-07-26 05:00:00,115.64,115.66,115.605,115.635,3124900003.0
2007-07-26 05:15:00,115.64,115.655,115.595,115.65,1630200003.0
2007-07-26 05:30:00,115.65,115.71,115.61,115.68,4127899994.0
2007-07-26 05:45:00,115.665,115.72,115.655,115.68,3827999989.0
2007-07-26 06:00:00,115.695,115.73,115.64,115.71,4474499961.0
2007-07-26 06:15:00,115.71,115.81,115.69,115.78,2976099996.0
2007-07-26 06:30:00,115.79,115.82,115.71,115.74,3044000000.0
2007-07-26 06:45:00,115.74,115.75,115.685,115.72,2521600000.0
2007-07-26 07:00:00,115.73,115.76,115.695,115.72,1050699998.0
2007-07-26 07:15:00,115.72,115.73,115.62,115.62,3299099996.0
2007-07-26 07:30:00,115.62,115.72,115.62,115.68,3306400002.0
2007-07-26 07:45:00,115.68,115.7,115.555,115.6,5118400014.0
2007-07-26 08:00:00,115.6,115.66,115.445,115.54,6920099970.0
2007-07-26 08:15:00,115.54,115.585,115.515,115.56,4620299996.0
2007-07-26 08:30:00,115.55,115.57,115.505,115.57,5768700000.0
2007-07-26 08:45:00,115.57,115.605,115.525,115.57,4404600008.0
2007-07-26 09:00:00,115.56,115.57,115.345,115.4,8436299963.0
2007-07-26 09:15:00,115.39,115.62,115.36,115.49,10095400037.0
2007-07-26 09:30:00,115.49,115.55,115.36,115.48,3791100002.0
2007-07-26 09:45:00,115.465,115.6,115.36,115.57,5263600020.0
2007-07-26 10:00:00,115.58,115.61,115.47,115.59,7313499950.0
2007-07-26 10:15:00,115.59,115.64,115.54,115.555,4599000009.0
2007-07-26 10:30:00,115.55,115.65,115.52,115.64,7954799909.0
2007-07-26 10:45:00,115.635,115.72,115.57,115.66,7603799995.0
2007-07-26 11:00:00,115.66,115.75,115.62,115.66,5146199977.0
2007-07-26 11:15:00,115.65,115.76,115.62,115.67,5368099981.0
2007-07-26 11:30:00,115.64,115.72,115.58,115.7,7929499997.0
2007-07-26 11:45:00,115.7,115.75,115.575,115.61,4295700044.0
2007-07-26 12:00:00,115.61,115.63,115.53,115.55,6149699948.0
2007-07-26 12:15:00,115.55,115.56,115.43,115.49,8065499968.0
2007-07-26 12:30:00,115.48,115.49,115.42,115.42,4524799979.0
2007-07-26 12:45:00,115.41,115.44,115.085,115.225,7770199964.0
2007-07-26 13:00:00,115.22,115.25,114.57,114.58,14487699995.0
2007-07-26 13:15:00,114.575,114.67,113.8,114.34,24313100048.0
2007-07-26 13:30:00,114.34,114.43,114.15,114.32,14844500030.0
2007-07-26 13:45:00,114.33,114.46,114.245,114.37,12693100086.0
2007-07-26 14:00:00,114.37,114.43,114.23,114.29,9747900004.0
2007-07-26 14:15:00,114.285,114.35,114.19,114.32,10518400004.0
2007-07-26 14:30:00,114.31,114.33,113.92,114.07,16528100076.0
2007-07-26 14:45:00,114.06,114.23,113.985,114.22,12384600080.0
2007-07-26 15:00:00,114.22,114.26,113.76,113.87,18086600068.0
2007-07-26 15:15:00,113.87,113.91,113.63,113.78,16115500086.0
2007-07-26 15:30:00,113.78,113.8,113.63,113.7,14723099984.0
2007-07-26 15:45:00,113.69,113.98,113.67,113.71,13156700022.0
2007-07-26 16:00:00,113.71,113.99,113.54,113.91,15255600026.0
2007-07-26 16:15:00,113.91,113.91,113.28,113.47,16010800018.0
2007-07-26 16:30:00,113.46,113.51,113.345,113.39,8910699980.0
2007-07-26 16:45:00,113.39,113.63,113.32,113.54,12150899978.0
2007-07-26 17:00:00,113.54,113.55,113.24,113.33,17261099997.0
2007-07-26 17:15:00,113.33,113.35,113.175,113.27,10564199956.0
2007-07-26 17:30:00,113.26,113.44,113.105,113.39,11737099988.0
2007-07-26 17:45:00,113.39,113.44,113.26,113.405,10300999970.0
2007-07-26 18:00:00,113.41,113.48,113.245,113.31,9161599978.0
2007-07-26 18:15:00,113.31,113.34,113.14,113.27,7638700026.0
2007-07-26 18:30:00,113.27,113.315,113.16,113.24,13532700022.0
2007-07-26 18:45:00,113.24,113.51,113.17,113.49,9293699994.0
2007-07-26 19:00:00,113.49,113.51,113.295,113.37,8118799978.0
2007-07-26 19:15:00,113.37,113.405,113.1,113.2,6385700000.0
2007-07-26 19:30:00,113.185,113.2,112.93,112.96,7732000000.0
2007-07-26 19:45:00,112.97,113.0,112.85,112.9,14268599962.0
2007-07-26 20:00:00,112.89,112.9,112.665,112.76,13010299953.0
2007-07-26 20:15:00,112.76,112.77,112.53,112.67,15831999953.0
2007-07-26 20:30:00,112.68,112.87,112.605,112.655,12463300024.0
2007-07-26 20:45:00,112.66,112.68,112.245,112.42,12132199979.0
2007-07-26 21:00:00,112.42,112.62,112.385,112.53,8703099999.0
2007-07-26 21:15:00,112.53,112.795,112.53,112.73,8027100011.0
2007-07-26 21:30:00,112.73,112.73,112.53,112.605,4292600002.0
2007-07-26 21:45:00,112.6,112.73,112.595,112.71,8007199992.0
2007-07-26 22:00:00,112.71,112.72,112.62,112.63,4201900028.0
2007-07-26 22:15:00,112.64,112.73,112.565,112.72,2957400007.0
2007-07-26 22:30:00,112.72,112.77,112.58,112.63,2153000002.0
2007-07-26 22:45:00,112.61,112.72,112.58,112.6,3566100011.0
2007-07-26 23:00:00,112.59,112.62,112.2,112.3,3081699993.0
2007-07-26 23:15:00,112.3,112.335,112.06,112.08,8173599924.0
2007-07-26 23:30:00,112.08,112.09,111.65,111.84,8619899943.0
2007-07-26 23:45:00,111.83,112.0,111.72,111.86,6737099938.0
2007-07-27 00:00:00,111.86,112.04,111.83,112.04,7379699969.0
2007-07-27 00:15:00,112.04,112.12,111.925,112.11,5417699961.0
2007-07-27 00:30:00,112.11,112.35,112.07,112.33,7202199979.0
2007-07-27 00:45:00,112.34,112.41,112.22,112.4,6937500000.0
2007-07-27 01:00:00,112.4,112.5,112.34,112.49,6490400014.0
2007-07-27 01:15:00,112.49,112.65,112.46,112.54,4838599973.0
2007-07-27 01:30:00,112.52,112.7,112.46,112.645,8627599930.0
2007-07-27 01:45:00,112.65,112.86,112.65,112.86,4825599985.0
2007-07-27 02:00:00,112.86,112.86,112.695,112.75,7690299986.0
2007-07-27 02:15:00,112.76,112.79,112.705,112.73,13495399781.0
2007-07-27 02:30:00,112.73,112.89,112.695,112.89,11763599862.0
2007-07-27 02:45:00,112.89,112.925,112.75,112.89,12494199926.0
2007-07-27 03:00:00,112.89,113.1,112.825,113.1,8468999964.0
2007-07-27 03:15:00,113.1,113.1,112.995,113.03,6628000049.0
2007-07-27 03:30:00,113.03,113.05,112.93,112.94,11046800021.0
2007-07-27 03:45:00,112.95,112.98,112.86,112.94,9529699979.0
2007-07-27 04:00:00,112.94,113.13,112.91,113.09,6612300038.0
2007-07-27 04:15:00,113.095,113.17,113.065,113.15,5676400009.0
2007-07-27 04:30:00,113.16,113.245,113.15,113.18,6365500012.0
2007-07-27 04:45:00,113.18,113.23,113.115,113.16,6358199995.0
2007-07-27 05:00:00,113.175,113.2,113.13,113.155,4572299971.0
2007-07-27 05:15:00,113.155,113.175,113.02,113.045,4509800021.0
2007-07-27 05:30:00,113.045,113.16,113.0,113.15,4852500009.0
2007-07-27 05:45:00,113.15,113.2,113.11,113.15,2371400005.0
2007-07-27 06:00:00,113.14,113.23,113.13,113.16,2167899999.0
2007-07-27 06:15:00,113.16,113.16,112.965,113.0,8165799998.0
2007-07-27 06:30:00,113.0,113.06,112.915,112.945,4920900019.0
2007-07-27 06:45:00,112.95,112.96,112.67,112.7,7024799995.0
2007-07-27 07:00:00,112.7,112.79,112.685,112.74,4136499981.0
2007-07-27 07:15:00,112.74,112.81,112.67,112.71,5440299982.0
2007-07-27 07:30:00,112.7,112.71,112.39,112.42,7974700000.0
2007-07-27 07:45:00,112.42,112.49,112.085,112.16,10288299996.0
2007-07-27 08:00:00,112.15,112.15,111.69,111.905,14833299989.0
2007-07-27 08:15:00,111.905,112.11,111.895,112.03,13322900058.0
2007-07-27 08:30:00,112.02,112.03,111.73,111.82,15916499779.0
2007-07-27 08:45:00,111.81,111.87,111.645,111.7,13156200072.0
2007-07-27 09:00:00,111.7,111.89,111.615,111.82,14526900153.0
2007-07-27 09:15:00,111.82,112.05,111.78,112.0,10895600083.0
2007-07-27 09:30:00,112.0,112.145,111.9,112.135,17097100090.0
2007-07-27 09:45:00,112.12,112.71,112.12,112.625,15163999991.0
2007-07-27 10:00:00,112.64,112.72,112.325,112.395,13638000020.0
2007-07-27 10:15:00,112.4,112.61,112.24,112.5,18472099968.0
2007-07-27 10:30:00,112.5,112.73,112.5,112.63,13540500062.0
2007-07-27 10:45:00,112.63,112.91,112.56,112.87,15222300018.0
2007-07-27 11:00:00,112.87,112.88,112.58,112.65,16203099840.0
2007-07-27 11:15:00,112.655,112.78,112.63,112.66,12339499881.0
2007-07-27 11:30:00,112.67,112.68,112.3,112.47,15894599896.0
2007-07-27 11:45:00,112.47,112.62,112.26,112.38,12357999942.0
2007-07-27 12:00:00,112.4,112.43,112.22,112.43,9154499991.0
2007-07-27 12:15:00,112.42,112.45,112.205,112.32,9104199976.0
2007-07-27 12:30:00,112.3,112.35,112.2,112.3,10882499925.0
2007-07-27 12:45:00,112.305,112.42,112.16,112.2,8984699984.0
2007-07-27 13:00:00,112.2,112.21,111.975,112.07,13805900029.0
2007-07-27 13:15:00,112.05,112.1,111.815,111.89,16375700024.0
2007-07-27 13:30:00,111.89,112.07,111.71,111.94,20761499954.0
2007-07-27 13:45:00,111.94,112.05,111.855,112.0,16699000072.0
2007-07-27 14:00:00,112.0,112.24,111.985,112.14,13191799989.0
2007-07-27 14:15:00,112.12,112.37,112.01,112.3,12891099930.0
2007-07-27 14:30:00,112.275,113.04,112.235,112.99,20896099995.0
2007-07-27 14:45:00,113.01,113.13,112.57,112.63,18767999944.0
2007-07-27 15:00:00,112.625,112.81,112.43,112.44,15979499904.0
2007-07-27 15:15:00,112.44,112.695,112.41,112.67,11034799945.0
2007-07-27 15:30:00,112.66,112.81,112.48,112.64,13928099915.0
2007-07-27 15:45:00,112.65,112.67,112.205,112.275,17518599970.0
2007-07-27 16:00:00,112.29,112.53,112.075,112.42,15143399965.0
2007-07-27 16:15:00,112.41,112.6,112.355,112.39,10154899974.0
2007-07-27 16:30:00,112.39,112.43,112.18,112.24,12727700026.0
2007-07-27 16:45:00,112.25,112.31,112.11,112.27,9684299991.0
2007-07-27 17:00:00,112.27,112.35,112.14,112.27,10201099996.0
2007-07-27 17:15:00,112.27,112.33,112.155,112.2,7789099978.0
2007-07-27 17:30:00,112.2,112.33,112.075,112.25,11329300050.0
2007-07-27 17:45:00,112.25,112.3,111.88,111.93,7949299961.0
2007-07-27 18:00:00,111.93,111.99,111.735,111.84,7399699957.0
2007-07-27 18:15:00,111.83,112.18,111.815,111.95,12026799965.0
2007-07-27 18:30:00,111.96,112.12,111.825,112.07,6176099967.0
2007-07-27 18:45:00,112.09,112.09,111.88,111.9,8387699964.0
2007-07-27 19:00:00,111.9,111.96,111.76,111.79,8282200002.0
2007-07-27 19:15:00,111.79,112.09,111.76,111.88,8092600014.0
2007-07-27 19:30:00,111.88,112.02,111.875,111.96,6747099901.0
2007-07-27 19:45:00,111.96,112.1,111.91,112.07,7222099940.0
2007-07-27 20:00:00,112.04,112.16,112.02,112.035,6018099964.0
2007-07-27 20:15:00,112.05,112.11,111.875,111.93,6738099953.0
2007-07-27 20:30:00,111.93,111.95,111.855,111.895,5811400001.0
2007-07-27 20:45:00,111.895,111.98,111.83,111.94,7110699996.0
2007-07-27 21:00:00,111.93,111.96,111.805,111.94,5373399984.0
2007-07-27 21:15:00,111.96,112.04,111.885,112.03,3370000000.0
2007-07-27 21:30:00,112.005,112.05,111.91,111.92,3233700012.0
2007-07-27 21:45:00,111.91,111.94,111.84,111.9,4488600004.0
2007-07-27 22:00:00,111.9,111.9,111.51,111.57,5488399986.0
2007-07-27 22:15:00,111.57,111.58,111.24,111.33,3061899996.0
2007-07-27 22:30:00,111.33,111.36,111.23,111.31,1925100000.0
2007-07-27 22:45:00,111.305,111.42,111.23,111.42,2247399997.0
2007-07-29 23:00:00,111.24,111.27,111.22,111.24,195300000.0
2007-07-29 23:15:00,111.25,111.25,111.105,111.12,943100000.0
2007-07-29 23:30:00,111.12,111.15,111.035,111.06,905600000.0
2007-07-29 23:45:00,111.06,111.09,111.0,111.01,1046500000.0
2007-07-30 00:00:00,111.01,111.03,110.825,110.825,1476300000.0
2007-07-30 00:15:00,110.83,111.22,110.795,111.15,1688800000.0
2007-07-30 00:30:00,111.17,111.17,110.75,110.845,1410000000.0
2007-07-30 00:45:00,110.94,111.22,110.89,111.15,1059500000.0
2007-07-30 01:00:00,111.16,111.29,110.925,111.0,3271200000.0
2007-07-30 01:15:00,111.01,111.06,110.94,111.06,1300200000.0
2007-07-30 01:30:00,111.06,111.07,110.965,111.03,4229800043.0
2007-07-30 01:45:00,111.04,111.17,110.985,111.09,5666900010.0
2007-07-30 02:00:00,111.11,111.32,111.08,111.28,5899900022.0
2007-07-30 02:15:00,111.27,111.32,111.225,111.27,4730599992.0
2007-07-30 02:30:00,111.255,111.37,111.25,111.34,3740000004.0
2007-07-30 02:45:00,111.34,111.36,111.15,111.15,5947599986.0
2007-07-30 03:00:00,111.16,111.17,111.02,111.13,8217099957.0
2007-07-30 03:15:00,111.14,111.33,111.13,111.31,3488299997.0
2007-07-30 03:30:00,111.32,111.32,111.19,111.22,4959799956.0
2007-07-30 03:45:00,111.21,111.27,111.05,111.05,5214499984.0
2007-07-30 04:00:00,111.06,111.2,111.04,111.18,8353499891.0
2007-07-30 04:15:00,111.18,111.18,111.08,111.09,5073599991.0
2007-07-30 04:30:00,111.09,111.1,110.975,110.99,4991800000.0
2007-07-30 04:45:00,110.99,111.03,110.87,110.88,7150600031.0
2007-07-30 05:00:00,110.88,110.96,110.865,110.96,4438100032.0
2007-07-30 05:15:00,110.96,110.99,110.91,110.97,4226700020.0
2007-07-30 05:30:00,110.97,111.06,110.945,110.995,5587400002.0
2007-07-30 05:45:00,111.01,111.18,110.985,111.15,7539100003.0
2007-07-30 06:00:00,111.15,111.27,111.14,111.2,8867300058.0
2007-07-30 06:15:00,111.2,111.22,111.05,111.07,7799200006.0
2007-07-30 06:30:00,111.08,111.1,110.98,111.03,5537099965.0
2007-07-30 06:45:00,111.03,111.08,111.005,111.05,2776799987.0
2007-07-30 07:00:00,111.05,111.12,111.03,111.08,5291900004.0
2007-07-30 07:15:00,111.08,111.35,111.04,111.27,8120700000.0
2007-07-30 07:30:00,111.27,111.27,111.125,111.16,7053099996.0
2007-07-30 07:45:00,111.15,111.26,111.11,111.2,6844899997.0
2007-07-30 08:00:00,111.21,111.25,111.15,111.23,12152900124.0
2007-07-30 08:15:00,111.23,111.35,111.22,111.31,8409899918.0
2007-07-30 08:30:00,111.3,111.37,111.18,111.255,7093400006.0
2007-07-30 08:45:00,111.26,111.31,111.18,111.3,8873600017.0
2007-07-30 09:00:00,111.31,111.44,111.27,111.27,10045800028.0
2007-07-30 09:15:00,111.27,111.32,111.17,111.26,10442399980.0
2007-07-30 09:30:00,111.26,111.32,111.205,111.32,7028800013.0
2007-07-30 09:45:00,111.295,111.64,111.265,111.61,10657600019.0
2007-07-30 10:00:00,111.59,111.62,111.465,111.535,12887900007.0
2007-07-30 10:15:00,111.535,111.57,111.405,111.47,7245000030.0
2007-07-30 10:30:00,111.48,111.66,111.39,111.63,4868300009.0
2007-07-30 10:45:00,111.63,111.65,111.4,111.44,7721500007.0
2007-07-30 11:00:00,111.44,111.46,111.17,111.18,7033199985.0
2007-07-30 11:15:00,111.18,111.26,111.105,111.15,9371799964.0
2007-07-30 11:30:00,111.16,111.22,111.06,111.075,7766099966.0
2007-07-30 11:45:00,111.08,111.13,110.86,110.96,9044599951.0
2007-07-30 12:00:00,110.96,111.19,110.91,111.04,8387599974.0
2007-07-30 12:15:00,111.05,111.08,110.76,110.83,7145599996.0
2007-07-30 12:30:00,110.84,110.86,110.595,110.595,11616099949.0
2007-07-30 12:45:00,110.61,110.77,110.57,110.72,11961100042.0
2007-07-30 13:00:00,110.71,110.84,110.64,110.74,10096299955.0
2007-07-30 13:15:00,110.75,110.77,110.625,110.67,5597799995.0
2007-07-30 13:30:00,110.68,110.79,110.63,110.63,9253499977.0
2007-07-30 13:45:00,110.63,110.71,110.55,110.59,8012900013.0
2007-07-30 14:00:00,110.61,110.71,110.475,110.67,9987100015.0
2007-07-30 14:15:00,110.67,110.82,110.615,110.75,9271499970.0
2007-07-30 14:30:00,110.75,110.95,110.68,110.89,12617199978.0
2007-07-30 14:45:00,110.89,111.03,110.845,110.975,12765399969.0
2007-07-30 15:00:00,110.97,111.37,110.945,111.25,13274100015.0
2007-07-30 15:15:00,111.26,111.29,111.115,111.19,7824200016.0
2007-07-30 15:30:00,111.2,111.43,110.955,111.08,11697400010.0
2007-07-30 15:45:00,111.11,111.3,111.065,111.26,10689600021.0
2007-07-30 16:00:00,111.25,111.34,111.18,111.24,9538000016.0
2007-07-30 16:15:00,111.22,111.38,111.18,111.26,8134900015.0
2007-07-30 16:30:00,111.26,111.26,110.89,110.95,9129000020.0
2007-07-30 16:45:00,110.95,111.05,110.875,110.9,7278600014.0
2007-07-30 17:00:00,110.9,110.99,110.865,110.93,9556399942.0
2007-07-30 17:15:00,110.93,111.03,110.8,111.03,7921000022.0
2007-07-30 17:30:00,111.03,111.05,110.74,110.78,7924600005.0
2007-07-30 17:45:00,110.79,110.91,110.75,110.79,4706300004.0
2007-07-30 18:00:00,110.78,110.86,110.76,110.84,4239200004.0
2007-07-30 18:15:00,110.81,110.87,110.79,110.82,2482700002.0
2007-07-30 18:30:00,110.8,110.99,110.8,110.95,3359300005.0
2007-07-30 18:45:00,110.95,111.05,110.93,111.01,4299300005.0
2007-07-30 19:00:00,111.01,111.17,110.98,111.08,7085199978.0
2007-07-30 19:15:00,111.08,111.08,110.98,110.99,5110999971.0
2007-07-30 19:30:00,110.99,111.08,110.915,111.07,3911300008.0
2007-07-30 19:45:00,111.08,111.21,111.04,111.14,6899000019.0
2007-07-30 20:00:00,111.14,111.21,111.09,111.17,6868300001.0
2007-07-30 20:15:00,111.17,111.22,111.1,111.13,4459500006.0
2007-07-30 20:30:00,111.13,111.13,110.93,110.97,5386299988.0
2007-07-30 20:45:00,110.98,111.17,110.91,111.15,8012199990.0
2007-07-30 21:00:00,111.15,111.4,111.065,111.365,7471900025.0
2007-07-30 21:15:00,111.36,111.52,111.33,111.38,8475699993.0
2007-07-30 21:30:00,111.37,111.42,111.29,111.31,3395400000.0
2007-07-30 21:45:00,111.32,111.38,111.275,111.33,6328699978.0
2007-07-30 22:00:00,111.33,111.56,111.27,111.535,4781799998.0
2007-07-30 22:15:00,111.535,111.57,111.485,111.57,1894400001.0
2007-07-30 22:30:00,111.56,111.65,111.56,111.63,2434400008.0
2007-07-30 22:45:00,111.59,111.625,111.49,111.52,3843800000.0
2007-07-30 23:00:00,111.51,111.59,111.44,111.47,1251800000.0
2007-07-30 23:15:00,111.44,111.65,111.27,111.64,2445900000.0
2007-07-30 23:30:00,111.635,111.7,111.6,111.66,2494900001.0
2007-07-30 23:45:00,111.66,111.84,111.64,111.83,3376399993.0
2007-07-31 00:00:00,111.82,111.85,111.72,111.75,4527700000.0
2007-07-31 00:15:00,111.76,111.85,111.74,111.76,2357999999.0
2007-07-31 00:30:00,111.78,111.78,111.67,111.7,1910500000.0
2007-07-31 00:45:00,111.7,111.82,111.7,111.8,2341600000.0
2007-07-31 01:00:00,111.8,111.95,111.79,111.925,3265900000.0
2007-07-31 01:15:00,111.925,111.93,111.8,111.83,3750299999.0
2007-07-31 01:30:00,111.82,111.87,111.735,111.87,5261600012.0
2007-07-31 01:45:00,111.875,111.94,111.845,111.905,3973500000.0
2007-07-31 02:00:00,111.905,111.93,111.595,111.655,8347900000.0
2007-07-31 02:15:00,111.64,111.725,111.615,111.715,8983900029.0
2007-07-31 02:30:00,111.71,111.74,111.64,111.71,7873600030.0
2007-07-31 02:45:00,111.71,111.72,111.495,111.66,7653100024.0
2007-07-31 03:00:00,111.66,111.75,111.64,111.655,8528200028.0
2007-07-31 03:15:00,111.655,111.69,111.59,111.61,2877899995.0
2007-07-31 03:30:00,111.61,111.65,111.575,111.65,5731700017.0
2007-07-31 03:45:00,111.65,111.715,111.595,111.715,3026700038.0
2007-07-31 04:00:00,111.7,111.785,111.65,111.78,5959399998.0
2007-07-31 04:15:00,111.775,111.8,111.715,111.74,6404500058.0
2007-07-31 04:30:00,111.735,111.79,111.72,111.735,2580499988.0
2007-07-31 04:45:00,111.735,111.77,111.71,111.76,2463599977.0
2007-07-31 05:00:00,111.76,111.77,111.71,111.76,3185000034.0
2007-07-31 05:15:00,111.76,111.79,111.73,111.75,3771500024.0
2007-07-31 05:30:00,111.75,111.795,111.715,111.77,4794300027.0
2007-07-31 05:45:00,111.77,111.8,111.665,111.69,3300700009.0
2007-07-31 06:00:00,111.68,111.72,111.64,111.7,5954900055.0
2007-07-31 06:15:00,111.7,111.75,111.68,111.735,2424399997.0
2007-07-31 06:30:00,111.735,111.75,111.675,111.695,4741200038.0
2007-07-31 06:45:00,111.695,111.73,111.68,111.71,3675000037.0
2007-07-31 07:00:00,111.71,111.72,111.57,111.605,5043699999.0
2007-07-31 07:15:00,111.605,111.61,111.52,111.53,7138000015.0
2007-07-31 07:30:00,111.535,111.595,111.48,111.525,5842400013.0
2007-07-31 07:45:00,111.525,111.575,111.455,111.57,6002000013.0
2007-07-31 08:00:00,111.57,111.57,111.365,111.46,7145300059.0
2007-07-31 08:15:00,111.46,111.7,111.46,111.64,8740600017.0
2007-07-31 08:30:00,111.63,111.675,111.565,111.65,5392800034.0
2007-07-31 08:45:00,111.65,111.93,111.615,111.86,7857200042.0
2007-07-31 09:00:00,111.86,111.93,111.7,111.765,14737500081.0
2007-07-31 09:15:00,111.77,111.8,111.62,111.69,10225699992.0
2007-07-31 09:30:00,111.69,111.85,111.64,111.82,9390300035.0
2007-07-31 09:45:00,111.82,111.98,111.78,111.935,8919700018.0
2007-07-31 10:00:00,111.935,112.16,111.915,112.09,12725199981.0
2007-07-31 10:15:00,112.09,112.125,111.93,112.08,7068999938.0
2007-07-31 10:30:00,112.08,112.19,112.025,112.18,4683399978.0
2007-07-31 10:45:00,112.17,112.33,112.16,112.31,5896599959.0
2007-07-31 11:00:00,112.31,112.47,112.28,112.39,13635499901.0
2007-07-31 11:15:00,112.4,112.42,112.075,112.17,13574199919.0
2007-07-31 11:30:00,112.17,112.315,112.145,112.26,10356799883.0
2007-07-31 11:45:00,112.265,112.37,112.08,112.1,12306999947.0
2007-07-31 12:00:00,112.105,112.18,112.07,112.15,8303299906.0
2007-07-31 12:15:00,112.15,112.33,112.12,112.26,10435799935.0
2007-07-31 12:30:00,112.26,112.31,112.22,112.29,7536299917.0
2007-07-31 12:45:00,112.285,112.53,112.255,112.52,11045299927.0
2007-07-31 13:00:00,112.515,112.63,112.41,112.535,13520099871.0
2007-07-31 13:15:00,112.535,112.77,112.51,112.72,15733899863.0
2007-07-31 13:30:00,112.72,112.81,112.55,112.59,15774599937.0
2007-07-31 13:45:00,112.58,112.65,112.435,112.49,5868200000.0
2007-07-31 14:00:00,112.49,112.54,112.345,112.485,6311299982.0
2007-07-31 14:15:00,112.485,112.52,112.33,112.4,5954099971.0
2007-07-31 14:30:00,112.4,112.49,112.275,112.31,14098899938.0
2007-07-31 14:45:00,112.31,112.31,111.99,112.03,10217799942.0
2007-07-31 15:00:00,112.03,112.04,111.81,111.93,11282399947.0
2007-07-31 15:15:00,111.93,112.01,111.785,111.84,9237999958.0
2007-07-31 15:30:00,111.845,112.15,111.84,111.97,9613699945.0
2007-07-31 15:45:00,111.97,112.06,111.86,112.04,9973099922.0
2007-07-31 16:00:00,112.1,112.21,111.96,111.975,12697199940.0
2007-07-31 16:15:00,111.98,112.01,111.855,111.86,12041299987.0
2007-07-31 16:30:00,111.87,111.91,111.63,111.69,11019299975.0
2007-07-31 16:45:00,111.69,111.69,111.46,111.47,11616500008.0
2007-07-31 17:00:00,111.46,111.77,111.44,111.66,12773599997.0
2007-07-31 17:15:00,111.66,111.775,111.61,111.69,10844399961.0
2007-07-31 17:30:00,111.69,111.82,111.66,111.8,8755499976.0
2007-07-31 17:45:00,111.8,111.88,111.76,111.785,6986399979.0
2007-07-31 18:00:00,111.79,111.83,111.75,111.76,3291099990.0
2007-07-31 18:15:00,111.755,111.9,111.74,111.855,3228599988.0
2007-07-31 18:30:00,111.87,111.9,111.76,111.86,3943999997.0
2007-07-31 18:45:00,111.86,112.05,111.83,112.05,5284200000.0
2007-07-31 19:00:00,112.04,112.08,111.96,112.06,6214299982.0
2007-07-31 19:15:00,112.06,112.09,111.975,111.99,6089799967.0
2007-07-31 19:30:00,112.0,112.05,111.855,111.87,7194799955.0
2007-07-31 19:45:00,111.87,111.89,111.685,111.81,12192499971.0
2007-07-31 20:00:00,111.79,111.89,111.735,111.825,7453699968.0
2007-07-31 20:15:00,111.825,111.92,111.72,111.77,11104299962.0
2007-07-31 20:30:00,111.77,111.79,111.535,111.605,12117899935.0
2007-07-31 20:45:00,111.61,111.66,111.435,111.545,14126499931.0
2007-07-31 21:00:00,111.55,111.67,111.505,111.64,7400699936.0
2007-07-31 21:15:00,111.64,111.69,111.5,111.62,5096699994.0
2007-07-31 21:30:00,111.62,111.64,111.27,111.29,6334299981.0
2007-07-31 21:45:00,111.28,111.31,111.0,111.035,13638699997.0
2007-07-31 22:00:00,111.02,111.17,111.0,111.12,4575299997.0
2007-07-31 22:15:00,111.12,111.28,111.04,111.2,3661900009.0
2007-07-31 22:30:00,111.2,111.34,111.155,111.32,2858800005.0
2007-07-31 22:45:00,111.32,111.33,111.07,111.18,4193700011.0
2007-07-31 23:00:00,111.17,111.17,111.005,111.04,1524200000.0
2007-07-31 23:15:00,111.04,111.04,110.86,110.98,5249399988.0
2007-07-31 23:30:00,110.985,110.99,110.89,110.98,2888100010.0
2007-07-31 23:45:00,111.0,111.12,110.93,110.95,2008700002.0
2007-08-01 00:00:00,110.94,111.05,110.94,110.95,2466800011.0
2007-08-01 00:15:00,110.95,110.985,110.86,110.95,3111099994.0
2007-08-01 00:30:00,110.97,111.09,110.95,111.06,3036599979.0
2007-08-01 00:45:00,111.07,111.08,110.96,110.99,2357200006.0
2007-08-01 01:00:00,111.0,111.03,110.965,110.985,2059399997.0
2007-08-01 01:15:00,110.99,110.99,110.885,110.94,2638599991.0
2007-08-01 01:30:00,110.925,110.95,110.89,110.92,1916100012.0
2007-08-01 01:45:00,110.92,111.08,110.91,111.06,3064000007.0
2007-08-01 02:00:00,111.06,111.13,111.005,111.05,7891999935.0
2007-08-01 02:15:00,111.035,111.08,111.005,111.05,3407299946.0
2007-08-01 02:30:00,111.05,111.05,110.93,110.985,4782300011.0
2007-08-01 02:45:00,110.985,111.06,110.97,111.03,6989800044.0
2007-08-01 03:00:00,111.03,111.03,110.895,110.93,4344199996.0
2007-08-01 03:15:00,110.93,111.1,110.88,111.02,5351100003.0
2007-08-01 03:30:00,111.02,111.13,111.01,111.11,6199300000.0
2007-08-01 03:45:00,111.13,111.18,111.09,111.16,3005399980.0
2007-08-01 04:00:00,111.16,111.24,111.13,111.19,4145200020.0
2007-08-01 04:15:00,111.2,111.255,111.12,111.16,3754000007.0
2007-08-01 04:30:00,111.155,111.19,111.095,111.115,1938300000.0
2007-08-01 04:45:00,111.12,111.12,111.05,111.08,3917600010.0
2007-08-01 05:00:00,111.08,111.08,111.02,111.02,2697999999.0
2007-08-01 05:15:00,111.04,111.04,110.89,110.91,4213300013.0
2007-08-01 05:30:00,110.9,110.92,110.785,110.86,7423600012.0
2007-08-01 05:45:00,110.87,110.87,110.69,110.76,7684099996.0
2007-08-01 06:00:00,110.76,110.76,110.62,110.62,6526199979.0
2007-08-01 06:15:00,110.62,110.73,110.555,110.72,8879000010.0
2007-08-01 06:30:00,110.72,110.74,110.6,110.625,5396799978.0
2007-08-01 06:45:00,110.625,110.68,110.595,110.67,4984899997.0
2007-08-01 07:00:00,110.67,110.695,110.59,110.63,4427400027.0
2007-08-01 07:15:00,110.63,110.665,110.495,110.53,4981800020.0
2007-08-01 07:30:00,110.54,110.58,110.465,110.54,3615800006.0
2007-08-01 07:45:00,110.54,110.54,110.14,110.18,14516100035.0
2007-08-01 08:00:00,110.18,110.27,109.93,110.23,18664400035.0
2007-08-01 08:15:00,110.23,110.26,110.04,110.26,8495200007.0
2007-08-01 08:30:00,110.25,110.44,110.18,110.31,14857999890.0
2007-08-01 08:45:00,110.31,110.38,110.25,110.37,8824499989.0
2007-08-01 09:00:00,110.365,110.38,110.2,110.26,5872699989.0
2007-08-01 09:15:00,110.27,110.56,110.215,110.48,9025000035.0
2007-08-01 09:30:00,110.48,110.54,110.35,110.53,9814799999.0
2007-08-01 09:45:00,110.53,110.545,110.39,110.43,10459699947.0
2007-08-01 10:00:00,110.43,110.46,110.34,110.37,7246199932.0
2007-08-01 10:15:00,110.37,110.43,110.22,110.39,11520499922.0
2007-08-01 10:30:00,110.39,110.45,110.22,110.265,10650999994.0
2007-08-01 10:45:00,110.26,110.3,110.09,110.28,13550199985.0
2007-08-01 11:00:00,110.28,110.34,110.22,110.3,11099299926.0
2007-08-01 11:15:00,110.3,110.32,110.195,110.285,8048099964.0
2007-08-01 11:30:00,110.29,110.39,110.21,110.36,8265999998.0
2007-08-01 11:45:00,110.36,110.63,110.29,110.58,13928599974.0
2007-08-01 12:00:00,110.58,110.75,110.5,110.57,15902700028.0
2007-08-01 12:15:00,110.57,110.8,110.495,110.79,11028599998.0
2007-08-01 12:30:00,110.8,110.81,110.62,110.76,13919599993.0
2007-08-01 12:45:00,110.76,110.93,110.72,110.9,12935499995.0
2007-08-01 13:00:00,110.9,111.24,110.87,111.17,16403499997.0
2007-08-01 13:15:00,111.17,111.47,111.09,111.42,18138699981.0
2007-08-01 13:30:00,111.42,111.62,111.21,111.59,17039599980.0
2007-08-01 13:45:00,111.58,111.64,111.205,111.4,18582599998.0
2007-08-01 14:00:00,111.405,111.46,111.175,111.21,8164099997.0
2007-08-01 14:15:00,111.2,111.62,111.055,111.61,19115299979.0
2007-08-01 14:30:00,111.6,111.98,111.54,111.95,18053300003.0
2007-08-01 14:45:00,111.95,111.95,111.505,111.52,15981100011.0
2007-08-01 15:00:00,111.53,111.68,111.485,111.61,10166300023.0
2007-08-01 15:15:00,111.61,111.67,111.44,111.46,9962700010.0
2007-08-01 15:30:00,111.45,111.93,111.45,111.55,16826899984.0
2007-08-01 15:45:00,111.55,111.74,111.28,111.675,14138399982.0
2007-08-01 16:00:00,111.69,112.19,111.655,111.93,12373699990.0
2007-08-01 16:15:00,111.94,112.05,111.84,111.9,10269299997.0
2007-08-01 16:30:00,111.9,112.01,111.8,111.98,14131299997.0
2007-08-01 16:45:00,111.98,111.98,111.74,111.905,14968599972.0
2007-08-01 17:00:00,111.9,111.97,111.58,111.92,14040200027.0
2007-08-01 17:15:00,111.92,112.1,111.83,111.83,14860199964.0
2007-08-01 17:30:00,111.84,112.12,111.815,112.045,10769999993.0
2007-08-01 17:45:00,112.04,112.36,112.02,112.33,11167499997.0
2007-08-01 18:00:00,112.34,112.39,112.1,112.31,11656600016.0
2007-08-01 18:15:00,112.3,112.31,112.15,112.21,9654999972.0
2007-08-01 18:30:00,112.21,112.25,112.07,112.075,10309699961.0
2007-08-01 18:45:00,112.075,112.13,111.96,112.07,5037900000.0
2007-08-01 19:00:00,112.07,112.07,111.85,111.91,4082500000.0
2007-08-01 19:15:00,111.91,111.92,111.71,111.91,9239700008.0
2007-08-01 19:30:00,111.92,112.02,111.66,111.93,8283700024.0
2007-08-01 19:45:00,111.94,112.03,111.885,112.03,4614800034.0
2007-08-01 20:00:00,112.03,112.12,111.94,112.03,5499500038.0
2007-08-01 20:15:00,112.03,112.13,111.94,112.09,4514800020.0
2007-08-01 20:30:00,112.09,112.14,111.905,111.935,7494200054.0
2007-08-01 20:45:00,111.93,112.04,111.815,111.92,8321800034.0
2007-08-01 21:00:00,111.93,111.95,111.69,111.82,9276100036.0
2007-08-01 21:15:00,111.83,111.915,111.74,111.89,8235200063.0
2007-08-01 21:30:00,111.89,112.135,111.85,112.13,6234100024.0
2007-08-01 21:45:00,112.13,112.4,112.01,112.3,9154900028.0
2007-08-01 22:00:00,112.3,112.55,112.19,112.34,4859099998.0
2007-08-01 22:15:00,112.36,112.63,112.35,112.62,3785900000.0
2007-08-01 22:30:00,112.615,112.69,112.49,112.67,4849400000.0
2007-08-01 22:45:00,112.67,112.71,112.56,112.6,2668300000.0
2007-08-01 23:00:00,112.59,112.59,112.465,112.5,1200899997.0
2007-08-01 23:15:00,112.51,112.57,112.46,112.54,2279900000.0
2007-08-01 23:30:00,112.535,112.6,112.455,112.52,2285900005.0
2007-08-01 23:45:00,112.525,112.56,112.47,112.5,2246900000.0
2007-08-02 00:00:00,112.5,112.8,112.48,112.77,4142199998.0
2007-08-02 00:15:00,112.78,112.88,112.71,112.77,5030799986.0
2007-08-02 00:30:00,112.74,112.8,112.59,112.61,2337899987.0
2007-08-02 00:45:00,112.61,112.675,112.56,112.65,1756799987.0
2007-08-02 01:00:00,112.64,112.65,112.55,112.57,3771399980.0
2007-08-02 01:15:00,112.57,112.58,112.425,112.425,2994699995.0
2007-08-02 01:30:00,112.45,112.52,112.39,112.41,3335999991.0
2007-08-02 01:45:00,112.41,112.44,112.36,112.38,2706399996.0
2007-08-02 02:00:00,112.38,112.38,112.16,112.23,2856199999.0
2007-08-02 02:15:00,112.24,112.31,112.19,112.28,4111699996.0
2007-08-02 02:30:00,112.28,112.29,112.2,112.27,4145300035.0
2007-08-02 02:45:00,112.27,112.32,112.24,112.28,3911300013.0
2007-08-02 03:00:00,112.28,112.31,112.175,112.225,2575500023.0
2007-08-02 03:15:00,112.195,112.28,112.18,112.27,3644700012.0
2007-08-02 03:30:00,112.28,112.33,112.24,112.32,2336500006.0
2007-08-02 03:45:00,112.32,112.47,112.285,112.43,3915600013.0
2007-08-02 04:00:00,112.41,112.45,112.325,112.35,2907600002.0
2007-08-02 04:15:00,112.35,112.38,112.31,112.33,1862499998.0
2007-08-02 04:30:00,112.32,112.37,112.3,112.34,1886099999.0
2007-08-02 04:45:00,112.37,112.4,112.34,112.34,1853900000.0
2007-08-02 05:00:00,112.34,112.4,112.3,112.37,2366800009.0
2007-08-02 05:15:00,112.37,112.39,112.185,112.19,2451600004.0
2007-08-02 05:30:00,112.2,112.205,111.91,111.94,6180500016.0
2007-08-02 05:45:00,111.94,112.01,111.94,111.995,4194200012.0
2007-08-02 06:00:00,111.995,112.085,111.915,111.96,5577799995.0
2007-08-02 06:15:00,111.95,111.95,111.755,111.77,5912999998.0
2007-08-02 06:30:00,111.77,112.02,111.77,111.94,7563300027.0
2007-08-02 06:45:00,111.94,112.04,111.835,112.025,7022300063.0
2007-08-02 07:00:00,112.025,112.13,112.015,112.11,5957500046.0
2007-08-02 07:15:00,112.11,112.325,112.11,112.2,5535299990.0
2007-08-02 07:30:00,112.2,112.43,112.15,112.38,4606700002.0
2007-08-02 07:45:00,112.38,112.445,112.31,112.33,4967900014.0
2007-08-02 08:00:00,112.345,112.48,112.325,112.47,7292199986.0
2007-08-02 08:15:00,112.47,112.49,112.37,112.49,4969599998.0
2007-08-02 08:30:00,112.49,112.57,112.415,112.42,4209400042.0
2007-08-02 08:45:00,112.43,112.46,112.28,112.41,7044000023.0
2007-08-02 09:00:00,112.41,112.42,112.19,112.33,7796600040.0
2007-08-02 09:15:00,112.33,112.35,112.175,112.25,5865400006.0
2007-08-02 09:30:00,112.25,112.37,112.21,112.36,4520294693.0
2007-08-02 09:45:00,112.36,112.45,112.17,112.17,7440499968.0
2007-08-02 10:00:00,112.2,112.31,112.105,112.26,8474699980.0
2007-08-02 10:15:00,112.26,112.36,112.25,112.36,6676299986.0
2007-08-02 10:30:00,112.36,112.39,112.25,112.39,4599100037.0
2007-08-02 10:45:00,112.39,112.39,112.2,112.28,4642600002.0
2007-08-02 11:00:00,112.28,112.41,112.225,112.41,4764499982.0
2007-08-02 11:15:00,112.4,112.43,112.275,112.29,4576999986.0
2007-08-02 11:30:00,112.29,112.29,112.17,112.24,7426399981.0
2007-08-02 11:45:00,112.24,112.24,112.125,112.2,6316299981.0
2007-08-02 12:00:00,112.2,112.28,112.15,112.25,4939299995.0
2007-08-02 12:15:00,112.23,112.26,112.095,112.13,6784700040.0
2007-08-02 12:30:00,112.11,112.19,112.03,112.07,6818400006.0
2007-08-02 12:45:00,112.09,112.17,112.04,112.11,6276400015.0
2007-08-02 13:00:00,112.11,112.25,112.085,112.23,7754500041.0
2007-08-02 13:15:00,112.23,112.37,112.175,112.37,5634300075.0
2007-08-02 13:30:00,112.36,112.62,112.36,112.55,10015500011.0
2007-08-02 13:45:00,112.55,112.56,112.315,112.46,8176999996.0
2007-08-02 14:00:00,112.455,112.69,112.4,112.69,10989399997.0
2007-08-02 14:15:00,112.69,112.7,112.44,112.51,11276099995.0
2007-08-02 14:30:00,112.52,112.62,112.45,112.62,9838200001.0
2007-08-02 14:45:00,112.61,112.82,112.54,112.72,8992199990.0
2007-08-02 15:00:00,112.725,112.8,112.61,112.67,4685100015.0
2007-08-02 15:15:00,112.66,112.98,112.59,112.95,6761800146.0
2007-08-02 15:30:00,112.93,113.1,112.89,113.06,4471600001.0
2007-08-02 15:45:00,113.07,113.07,112.895,112.93,5388399993.0
2007-08-02 16:00:00,112.92,113.12,112.865,113.07,5411599994.0
2007-08-02 16:15:00,113.07,113.21,113.07,113.13,4538999997.0
2007-08-02 16:30:00,113.12,113.22,113.065,113.1,4471599999.0
2007-08-02 16:45:00,113.1,113.17,112.815,112.87,5221199991.0
2007-08-02 17:00:00,112.88,113.03,112.87,113.01,7719899975.0
2007-08-02 17:15:00,113.02,113.13,112.945,113.08,5192400002.0
2007-08-02 17:30:00,113.08,113.2,113.045,113.17,5592100003.0
2007-08-02 17:45:00,113.16,113.41,113.15,113.33,6182299999.0
2007-08-02 18:00:00,113.34,113.51,113.265,113.43,6279400020.0
2007-08-02 18:15:00,113.44,113.45,113.23,113.33,4654100000.0
2007-08-02 18:30:00,113.35,113.45,113.31,113.36,3127300010.0
2007-08-02 18:45:00,113.36,113.38,113.155,113.18,2950200024.0
2007-08-02 19:00:00,113.17,113.22,113.02,113.06,3797000017.0
2007-08-02 19:15:00,113.07,113.1,112.95,112.99,3977499995.0
2007-08-02 19:30:00,112.99,113.28,112.965,113.24,4742600004.0
2007-08-02 19:45:00,113.25,113.28,113.115,113.27,3019899988.0
2007-08-02 20:00:00,113.27,113.37,113.17,113.21,3667500017.0
2007-08-02 20:15:00,113.19,113.23,113.07,113.13,4784500002.0
2007-08-02 20:30:00,113.11,113.21,113.07,113.14,3432700014.0
2007-08-02 20:45:00,113.14,113.16,113.06,113.08,3636600023.0
2007-08-02 21:00:00,113.07,113.2,113.07,113.14,2957900006.0
2007-08-02 21:15:00,113.12,113.29,113.12,113.26,3533300007.0
2007-08-02 21:30:00,113.27,113.35,113.175,113.21,4798400006.0
2007-08-02 21:45:00,113.21,113.25,113.095,113.13,3059500006.0
2007-08-02 22:00:00,113.12,113.26,113.09,113.24,2259899999.0
2007-08-02 22:15:00,113.24,113.36,113.215,113.28,1452899999.0
2007-08-02 22:30:00,113.27,113.32,113.18,113.19,1182900001.0
2007-08-02 22:45:00,113.19,113.28,113.13,113.26,2228899999.0
2007-08-02 23:00:00,113.26,113.31,113.095,113.13,458000000.0
2007-08-02 23:15:00,113.14,113.17,113.095,113.15,278700000.0
2007-08-02 23:30:00,113.15,113.19,113.13,113.14,176700000.0
2007-08-02 23:45:00,113.12,113.16,113.1,113.11,228500000.0
2007-08-03 00:00:00,113.13,113.15,113.085,113.15,455500000.0
2007-08-03 00:15:00,113.12,113.17,113.12,113.14,241900000.0
2007-08-03 00:30:00,113.15,113.19,113.095,113.16,887200000.0
2007-08-03 00:45:00,113.16,113.19,113.08,113.09,773800000.0
2007-08-03 01:00:00,113.09,113.11,113.03,113.06,670999999.0
2007-08-03 01:15:00,113.05,113.1,113.0,113.02,1073499999.0
2007-08-03 01:30:00,113.02,113.06,112.98,113.05,796200000.0
2007-08-03 01:45:00,113.05,113.07,113.02,113.05,807299997.0
2007-08-03 02:00:00,113.06,113.15,113.02,113.1,847900000.0
2007-08-03 02:15:00,113.11,113.18,113.07,113.15,1486299999.0
2007-08-03 02:30:00,113.14,113.16,113.095,113.16,1089000000.0
2007-08-03 02:45:00,113.13,113.2,113.115,113.19,1185599995.0
2007-08-03 03:00:00,113.2,113.2,113.12,113.18,1062199996.0
2007-08-03 03:15:00,113.16,113.21,113.07,113.14,3368900006.0
2007-08-03 03:30:00,113.14,113.16,113.09,113.12,2664300009.0
2007-08-03 03:45:00,113.12,113.2,113.11,113.185,2751700009.0
2007-08-03 04:00:00,113.2,113.26,113.16,113.24,2969500005.0
2007-08-03 04:15:00,113.23,113.23,113.135,113.14,1394600004.0
2007-08-03 04:30:00,113.15,113.17,113.12,113.13,1188000000.0
2007-08-03 04:45:00,113.13,113.16,113.04,113.07,1784499999.0
2007-08-03 05:00:00,113.07,113.09,113.04,113.08,1468800004.0
2007-08-03 05:15:00,113.08,113.2,113.07,113.15,2509099993.0
2007-08-03 05:30:00,113.15,113.27,113.1,113.22,2594299999.0
2007-08-03 05:45:00,113.215,113.26,113.15,113.24,2255100000.0
2007-08-03 06:00:00,113.24,113.25,113.17,113.2,1245900000.0
2007-08-03 06:15:00,113.2,113.2,113.14,113.16,1676200000.0
2007-08-03 06:30:00,113.16,113.2,113.13,113.175,1383600000.0
2007-08-03 06:45:00,113.15,113.185,113.11,113.165,1852300000.0
2007-08-03 07:00:00,113.17,113.17,113.11,113.16,2325900000.0
2007-08-03 07:15:00,113.16,113.21,113.1,113.15,3394000007.0
2007-08-03 07:30:00,113.17,113.175,113.09,113.14,2529700003.0
2007-08-03 07:45:00,113.13,113.22,113.05,113.09,6263500034.0
2007-08-03 08:00:00,113.07,113.1,113.0,113.025,4359900006.0
2007-08-03 08:15:00,113.03,113.09,112.99,113.065,3960099998.0
2007-08-03 08:30:00,113.065,113.14,113.04,113.14,3528600005.0
2007-08-03 08:45:00,113.14,113.28,113.125,113.24,5002285629.0
2007-08-03 09:00:00,113.24,113.24,113.05,113.07,4696299967.0
2007-08-03 09:15:00,113.07,113.14,113.01,113.06,6934399991.0
2007-08-03 09:30:00,113.045,113.07,112.78,112.79,6497900017.0
2007-08-03 09:45:00,112.79,112.82,112.65,112.7,9857700042.0
2007-08-03 10:00:00,112.7,112.775,112.63,112.75,8340500036.0
2007-08-03 10:15:00,112.74,112.88,112.65,112.77,5374500008.0
2007-08-03 10:30:00,112.65,112.77,112.635,112.75,3140500005.0
2007-08-03 10:45:00,112.745,112.76,112.635,112.71,5420400007.0
2007-08-03 11:00:00,112.71,112.72,112.585,112.615,4726500015.0
2007-08-03 11:15:00,112.61,112.73,112.58,112.59,6388000017.0
2007-08-03 11:30:00,112.59,112.74,112.59,112.72,5230999999.0
2007-08-03 11:45:00,112.715,112.75,112.605,112.69,6663099999.0
2007-08-03 12:00:00,112.685,112.75,112.6,112.66,8039200007.0
2007-08-03 12:15:00,112.66,112.78,112.65,112.77,5874600018.0
2007-08-03 12:30:00,112.76,112.79,112.7,112.72,3101100005.0
2007-08-03 12:45:00,112.72,112.75,112.68,112.73,2726699997.0
2007-08-03 13:00:00,112.73,112.78,112.7,112.73,4282100039.0
2007-08-03 13:15:00,112.73,112.75,112.63,112.64,8325400011.0
2007-08-03 13:30:00,112.64,112.78,112.605,112.77,8585400035.0
2007-08-03 13:45:00,112.77,112.79,112.65,112.75,5859499998.0
2007-08-03 14:00:00,112.75,112.82,112.7,112.78,7402899998.0
2007-08-03 14:15:00,112.78,112.87,112.75,112.81,9779800047.0
2007-08-03 14:30:00,112.83,112.84,112.54,112.58,17818000002.0
2007-08-03 14:45:00,112.58,112.76,112.53,112.735,14945600022.0
2007-08-03 15:00:00,112.73,112.82,112.655,112.81,13199699998.0
2007-08-03 15:15:00,112.8,113.14,112.745,113.1,14036800089.0
2007-08-03 15:30:00,113.1,113.21,112.985,113.15,16404899918.0
2007-08-03 15:45:00,113.15,113.2,112.73,112.83,17455099919.0
2007-08-03 16:00:00,112.75,112.86,112.405,112.58,14702399973.0
2007-08-03 16:15:00,112.57,112.79,112.475,112.69,12898699939.0
2007-08-03 16:30:00,112.66,112.68,112.16,112.24,13944299949.0
2007-08-03 16:45:00,112.245,112.39,112.13,112.32,11750499978.0
2007-08-03 17:00:00,112.31,112.47,112.3,112.39,8856899994.0
2007-08-03 17:15:00,112.39,112.53,112.3,112.51,10120699990.0
2007-08-03 17:30:00,112.51,112.56,112.37,112.4,7800299991.0
2007-08-03 17:45:00,112.4,112.53,112.39,112.49,5693499977.0
2007-08-03 18:00:00,112.485,112.665,112.47,112.66,9093399974.0
2007-08-03 18:15:00,112.66,112.7,112.51,112.525,9043599982.0
2007-08-03 18:30:00,112.53,112.64,112.52,112.57,5544899997.0
2007-08-03 18:45:00,112.595,112.62,112.445,112.57,5498699994.0
2007-08-03 19:00:00,112.555,112.57,112.46,112.49,3372499999.0
2007-08-03 19:15:00,112.49,112.59,112.49,112.57,4066300000.0
2007-08-03 19:30:00,112.57,112.63,112.525,112.62,3778699997.0
2007-08-03 19:45:00,112.62,112.755,112.535,112.685,4048699995.0
2007-08-03 20:00:00,112.68,112.81,112.65,112.67,4451600000.0
2007-08-03 20:15:00,112.67,112.71,112.41,112.42,7199499990.0
2007-08-03 20:30:00,112.42,112.54,112.405,112.45,8086899987.0
2007-08-03 20:45:00,112.45,112.53,112.31,112.45,10601799970.0
2007-08-03 21:00:00,112.455,112.47,112.19,112.26,10675699934.0
2007-08-03 21:15:00,112.255,112.28,112.13,112.17,8915199959.0
2007-08-03 21:30:00,112.165,112.21,112.015,112.12,9109699967.0
2007-08-03 21:45:00,112.1,112.13,111.84,111.94,7582499975.0
2007-08-03 22:00:00,111.95,111.95,111.69,111.755,8522999986.0
2007-08-03 22:15:00,111.755,111.77,111.58,111.64,4261599976.0
2007-08-03 22:30:00,111.635,111.66,111.57,111.64,3262299975.0
2007-08-03 22:45:00,111.64,111.72,111.575,111.65,3022699998.0
2007-08-05 23:15:00,111.13,111.15,111.115,111.14,222600000.0
2007-08-05 23:30:00,111.15,111.2,110.92,111.02,3925999999.0
2007-08-05 23:45:00,111.0,111.02,110.83,110.87,2647699999.0
2007-08-06 00:00:00,110.87,110.92,110.81,110.89,3931199996.0
2007-08-06 00:15:00,110.91,111.14,110.89,111.1,3697799995.0
2007-08-06 00:30:00,111.09,111.13,110.95,111.05,3212599998.0
2007-08-06 00:45:00,111.05,111.15,111.04,111.1,1775800000.0
2007-08-06 01:00:00,111.1,111.25,111.08,111.19,2525899999.0
2007-08-06 01:15:00,111.18,111.2,111.07,111.17,2497700000.0
2007-08-06 01:30:00,111.16,111.19,111.08,111.1,3857099996.0
2007-08-06 01:45:00,111.105,111.25,111.06,111.245,5185599991.0
2007-08-06 02:00:00,111.245,111.34,111.19,111.2,8587699985.0
2007-08-06 02:15:00,111.205,111.235,111.145,111.18,9402000015.0
2007-08-06 02:30:00,111.2,111.21,111.11,111.16,7474500021.0
2007-08-06 02:45:00,111.155,111.175,110.95,110.97,9547400045.0
2007-08-06 03:00:00,110.98,111.09,110.87,111.01,11185000037.0
2007-08-06 03:15:00,111.01,111.08,110.97,111.05,7872599992.0
2007-08-06 03:30:00,111.08,111.135,110.95,111.1,10291900000.0
2007-08-06 03:45:00,111.1,111.17,111.08,111.12,6535200005.0
2007-08-06 04:00:00,111.13,111.17,111.09,111.12,5048000015.0
2007-08-06 04:15:00,111.11,111.13,111.075,111.12,4844200018.0
2007-08-06 04:30:00,111.11,111.13,111.05,111.09,2721300006.0
2007-08-06 04:45:00,111.09,111.14,111.05,111.14,1779400000.0
2007-08-06 05:00:00,111.13,111.17,111.11,111.13,3165600032.0
2007-08-06 05:15:00,111.13,111.27,111.085,111.195,4828600012.0
2007-08-06 05:30:00,111.195,111.22,111.09,111.17,5293100045.0
2007-08-06 05:45:00,111.17,111.19,111.08,111.13,3417999996.0
2007-08-06 06:00:00,111.13,111.14,111.07,111.07,5884399888.0
2007-08-06 06:15:00,111.09,111.11,111.0,111.015,4338099953.0
2007-08-06 06:30:00,111.02,111.12,111.02,111.095,6420000002.0
2007-08-06 06:45:00,111.11,111.13,111.035,111.11,5800799984.0
2007-08-06 07:00:00,111.11,111.115,111.015,111.045,7426399993.0
2007-08-06 07:15:00,111.045,111.14,111.02,111.11,4924499972.0
2007-08-06 07:30:00,111.11,111.13,111.03,111.065,6656999985.0
2007-08-06 07:45:00,111.08,111.1,111.04,111.06,4188299989.0
2007-08-06 08:00:00,111.06,111.22,110.94,111.22,8795000007.0
2007-08-06 08:15:00,111.22,111.38,111.22,111.305,7514400039.0
2007-08-06 08:30:00,111.3,111.34,111.21,111.28,10566700027.0
2007-08-06 08:45:00,111.27,111.36,111.23,111.35,5715900018.0
2007-08-06 09:00:00,111.35,111.57,111.325,111.49,10546900016.0
2007-08-06 09:15:00,111.495,111.6,111.46,111.59,11361300002.0
2007-08-06 09:30:00,111.57,111.62,111.55,111.58,8332700059.0
2007-08-06 09:45:00,111.58,111.62,111.46,111.59,7560899986.0
2007-08-06 10:00:00,111.58,111.63,111.51,111.56,5238199987.0
2007-08-06 10:15:00,111.56,111.65,111.46,111.625,8515699906.0
2007-08-06 10:30:00,111.63,111.68,111.51,111.56,6785499958.0
2007-08-06 10:45:00,111.57,111.63,111.46,111.595,8971399952.0
2007-08-06 11:00:00,111.59,111.7,111.53,111.54,6503799953.0
2007-08-06 11:15:00,111.54,111.65,111.54,111.58,6424199955.0
2007-08-06 11:30:00,111.565,111.73,111.555,111.67,5306099990.0
2007-08-06 11:45:00,111.67,111.76,111.59,111.61,8466299986.0
2007-08-06 12:00:00,111.59,111.69,111.59,111.68,5986299987.0
2007-08-06 12:15:00,111.68,111.78,111.58,111.76,13162999968.0
2007-08-06 12:30:00,111.76,111.82,111.73,111.77,5628099981.0
2007-08-06 12:45:00,111.77,111.89,111.64,111.68,8643999959.0
2007-08-06 13:00:00,111.68,111.83,111.615,111.81,11474899930.0
2007-08-06 13:15:00,111.81,111.97,111.77,111.93,5472399985.0
2007-08-06 13:30:00,111.93,112.14,111.92,112.04,10234399952.0
2007-08-06 13:45:00,112.04,112.04,111.88,111.92,7432500004.0
2007-08-06 14:00:00,111.93,111.99,111.87,111.91,7197399965.0
2007-08-06 14:15:00,111.91,111.92,111.63,111.69,6201799943.0
2007-08-06 14:30:00,111.69,111.98,111.67,111.88,8321399946.0
2007-08-06 14:45:00,111.89,111.99,111.85,111.915,8169599980.0
2007-08-06 15:00:00,111.91,111.96,111.72,111.77,7349699981.0
2007-08-06 15:15:00,111.77,111.91,111.705,111.74,9172399930.0
2007-08-06 15:30:00,111.75,111.89,111.68,111.69,11570399983.0
2007-08-06 15:45:00,111.69,111.89,111.515,111.88,13767099969.0
2007-08-06 16:00:00,111.89,111.93,111.72,111.91,16080599970.0
2007-08-06 16:15:00,111.91,111.95,111.76,111.79,11627199993.0
2007-08-06 16:30:00,111.78,111.88,111.705,111.84,9535000003.0
2007-08-06 16:45:00,111.85,111.94,111.72,111.87,10185899979.0
2007-08-06 17:00:00,111.87,111.94,111.77,111.89,11466499987.0
2007-08-06 17:15:00,111.89,112.07,111.89,112.0,7636799984.0
2007-08-06 17:30:00,112.0,112.08,111.985,112.06,4221099992.0
2007-08-06 17:45:00,112.07,112.33,112.045,112.27,11765499953.0
2007-08-06 18:00:00,112.25,112.26,112.105,112.205,8307799923.0
2007-08-06 18:15:00,112.22,112.43,112.2,112.36,10152199969.0
2007-08-06 18:30:00,112.36,112.63,112.34,112.57,8276799977.0
2007-08-06 18:45:00,112.57,112.68,112.515,112.55,10869599904.0
2007-08-06 19:00:00,112.56,112.58,112.38,112.41,6563099953.0
2007-08-06 19:15:00,112.41,112.56,112.41,112.52,5209899996.0
2007-08-06 19:30:00,112.52,112.52,112.39,112.4,4870199987.0
2007-08-06 19:45:00,112.39,112.43,112.32,112.35,3539600010.0
2007-08-06 20:00:00,112.35,112.38,112.23,112.37,4447400009.0
2007-08-06 20:15:00,112.37,112.47,112.3,112.33,3125500016.0
2007-08-06 20:30:00,112.33,112.63,112.32,112.62,7237599994.0
2007-08-06 20:45:00,112.62,112.65,112.43,112.475,9468800011.0
2007-08-06 21:00:00,112.49,113.0,112.485,112.99,7198600021.0
2007-08-06 21:15:00,112.98,113.13,112.89,113.09,14087499936.0
2007-08-06 21:30:00,113.09,113.22,112.98,113.2,10612899946.0
2007-08-06 21:45:00,113.2,113.28,113.13,113.21,6669999991.0
2007-08-06 22:00:00,113.21,113.21,112.99,113.04,4320999965.0
2007-08-06 22:15:00,113.04,113.04,112.99,112.995,1289100003.0
2007-08-06 22:30:00,112.995,113.02,112.945,112.97,1589499989.0
2007-08-06 22:45:00,112.96,112.98,112.89,112.91,2047700000.0
2007-08-06 23:00:00,112.88,112.95,112.88,112.91,752899999.0
2007-08-06 23:15:00,112.9,113.04,112.895,112.94,1380200002.0
2007-08-06 23:30:00,112.94,113.25,112.91,113.235,2245400003.0
2007-08-06 23:45:00,113.24,113.29,113.11,113.12,2865300004.0
2007-08-07 00:00:00,113.12,113.14,113.01,113.04,2867200016.0
2007-08-07 00:15:00,113.04,113.05,112.935,112.97,3115200031.0
2007-08-07 00:30:00,112.97,113.04,112.97,113.0,2659599999.0
2007-08-07 00:45:00,113.02,113.02,112.925,112.925,3252800022.0
2007-08-07 01:00:00,112.94,112.96,112.825,112.87,4718699974.0
2007-08-07 01:15:00,112.85,112.9,112.82,112.86,3843100009.0
2007-08-07 01:30:00,112.87,112.97,112.81,112.88,5157299933.0
2007-08-07 01:45:00,112.875,112.9,112.82,112.87,3320200001.0
2007-08-07 02:00:00,112.86,112.87,112.75,112.78,3533299985.0
2007-08-07 02:15:00,112.77,112.81,112.69,112.76,2653199999.0
2007-08-07 02:30:00,112.76,112.78,112.71,112.78,3662699999.0
2007-08-07 02:45:00,112.78,112.82,112.75,112.78,3818400000.0
2007-08-07 03:00:00,112.77,112.78,112.71,112.73,3067800008.0
2007-08-07 03:15:00,112.72,112.77,112.605,112.62,4172999990.0
2007-08-07 03:30:00,112.62,112.62,112.495,112.51,5192799995.0
2007-08-07 03:45:00,112.51,112.67,112.475,112.66,5735800006.0
2007-08-07 04:00:00,112.66,112.68,112.57,112.63,3276799980.0
2007-08-07 04:15:00,112.63,112.73,112.6,112.71,3619499997.0
2007-08-07 04:30:00,112.71,112.79,112.675,112.76,4304099997.0
2007-08-07 04:45:00,112.76,112.81,112.7,112.77,3339999999.0
2007-08-07 05:00:00,112.78,112.8,112.74,112.79,2634800001.0
2007-08-07 05:15:00,112.795,112.86,112.77,112.82,2957099995.0
2007-08-07 05:30:00,112.83,112.84,112.78,112.8,1356200000.0
2007-08-07 05:45:00,112.8,112.8,112.71,112.72,2644999994.0
2007-08-07 06:00:00,112.73,112.74,112.675,112.72,2581600001.0
2007-08-07 06:15:00,112.72,112.81,112.72,112.73,2496700000.0
2007-08-07 06:30:00,112.73,112.75,112.655,112.7,3703400001.0
2007-08-07 06:45:00,112.7,112.71,112.625,112.66,2627799999.0
2007-08-07 07:00:00,112.66,112.69,112.595,112.62,4113900003.0
2007-08-07 07:15:00,112.62,112.68,112.59,112.66,2353100000.0
2007-08-07 07:30:00,112.66,112.72,112.63,112.71,3362000001.0
2007-08-07 07:45:00,112.71,112.71,112.61,112.71,5555299991.0
2007-08-07 08:00:00,112.71,112.79,112.65,112.7,5718999977.0
2007-08-07 08:15:00,112.7,112.8,112.68,112.75,6594800006.0
2007-08-07 08:30:00,112.77,112.87,112.75,112.845,6135699982.0
2007-08-07 08:45:00,112.845,112.85,112.68,112.77,9420999978.0
2007-08-07 09:00:00,112.75,112.79,112.67,112.73,9333099991.0
2007-08-07 09:15:00,112.73,112.73,112.565,112.61,9133199958.0
2007-08-07 09:30:00,112.61,112.67,112.56,112.605,9447099996.0
2007-08-07 09:45:00,112.605,112.63,112.505,112.575,6316299998.0
2007-08-07 10:00:00,112.575,112.61,112.535,112.58,8723499970.0
2007-08-07 10:15:00,112.57,112.61,112.43,112.48,9963699973.0
2007-08-07 10:30:00,112.48,112.56,112.43,112.49,7849900002.0
2007-08-07 10:45:00,112.49,112.5,112.375,112.42,5866100000.0
2007-08-07 11:00:00,112.43,112.46,112.3,112.44,5012299998.0
2007-08-07 11:15:00,112.44,112.46,112.3,112.415,3870599999.0
2007-08-07 11:30:00,112.42,112.47,112.33,112.45,5279799998.0
2007-08-07 11:45:00,112.45,112.55,112.42,112.46,7075199983.0
2007-08-07 12:00:00,112.46,112.51,112.45,112.49,4323300004.0
2007-08-07 12:15:00,112.49,112.51,112.3,112.5,4172699982.0
2007-08-07 12:30:00,112.49,112.5,112.285,112.4,3536700000.0
2007-08-07 12:45:00,112.4,112.44,112.325,112.36,6927300044.0
2007-08-07 13:00:00,112.36,112.43,112.27,112.42,7217600004.0
2007-08-07 13:15:00,112.42,112.42,112.295,112.38,5560200024.0
2007-08-07 13:30:00,112.38,112.39,112.27,112.29,5319900019.0
2007-08-07 13:45:00,112.29,112.4,112.26,112.32,4343100008.0
2007-08-07 14:00:00,112.32,112.34,112.255,112.34,7752700064.0
2007-08-07 14:15:00,112.34,112.35,112.25,112.31,5720699924.0
2007-08-07 14:30:00,112.3,112.34,112.21,112.235,10405799985.0
2007-08-07 14:45:00,112.235,112.32,112.1,112.29,11220099938.0
2007-08-07 15:00:00,112.29,112.29,112.135,112.16,7892899984.0
2007-08-07 15:15:00,112.155,112.26,112.14,112.22,10128699968.0
2007-08-07 15:30:00,112.25,112.31,112.085,112.26,14644500022.0
2007-08-07 15:45:00,112.26,112.45,112.25,112.44,11655300054.0
2007-08-07 16:00:00,112.44,112.53,112.275,112.31,14021800007.0
2007-08-07 16:15:00,112.31,112.4,112.175,112.28,10020800063.0
2007-08-07 16:30:00,112.28,112.39,112.215,112.29,7307200043.0
2007-08-07 16:45:00,112.28,112.29,112.045,112.07,9367600071.0
2007-08-07 17:00:00,112.06,112.18,112.02,112.13,8741900073.0
2007-08-07 17:15:00,112.12,112.27,112.1,112.22,7731700064.0
2007-08-07 17:30:00,112.22,112.26,112.145,112.18,9651000110.0
2007-08-07 17:45:00,112.18,112.3,112.12,112.26,12590700016.0
2007-08-07 18:00:00,112.26,112.34,112.25,112.325,9162699987.0
2007-08-07 18:15:00,112.3,112.34,112.21,112.21,4633699997.0
2007-08-07 18:30:00,112.21,112.32,112.185,112.19,6313699987.0
2007-08-07 18:45:00,112.19,112.22,112.115,112.15,4270999993.0
2007-08-07 19:00:00,112.16,112.22,112.105,112.17,4831499985.0
2007-08-07 19:15:00,112.18,112.29,112.16,112.28,3331799988.0
2007-08-07 19:30:00,112.28,112.31,112.225,112.28,2975399994.0
2007-08-07 19:45:00,112.29,112.32,112.24,112.27,3913000006.0
2007-08-07 20:00:00,112.27,112.34,111.98,112.04,4757600022.0
2007-08-07 20:15:00,112.05,112.31,111.72,111.75,18361300030.0
2007-08-07 20:30:00,111.75,112.1,111.65,111.99,18059600005.0
2007-08-07 20:45:00,112.01,112.57,111.91,112.565,15476399972.0
2007-08-07 21:00:00,112.57,112.89,112.46,112.525,17301300023.0
2007-08-07 21:15:00,112.525,112.66,112.425,112.63,13825800065.0
2007-08-07 21:30:00,112.63,112.895,112.62,112.84,17643100120.0
2007-08-07 21:45:00,112.84,112.85,112.57,112.675,13519600028.0
2007-08-07 22:00:00,112.66,112.725,112.6,112.645,4555799980.0
2007-08-07 22:15:00,112.645,112.71,112.6,112.69,2909599994.0
2007-08-07 22:30:00,112.69,112.84,112.65,112.8,4274099946.0
2007-08-07 22:45:00,112.8,112.8,112.585,112.6,4595899940.0
2007-08-07 23:00:00,112.585,112.65,112.54,112.585,1137599996.0
2007-08-07 23:15:00,112.59,112.61,112.515,112.54,1469599980.0
2007-08-07 23:30:00,112.525,112.71,112.495,112.65,1727899984.0
2007-08-07 23:45:00,112.63,112.68,112.58,112.59,1400799986.0
2007-08-08 00:00:00,112.59,112.6,112.52,112.59,1896099982.0
2007-08-08 00:15:00,112.58,112.65,112.57,112.61,2136099986.0
2007-08-08 00:30:00,112.64,112.64,112.53,112.57,2359999956.0
2007-08-08 00:45:00,112.6,112.6,112.545,112.58,3052599931.0
2007-08-08 01:00:00,112.58,112.645,112.55,112.645,2475599975.0
2007-08-08 01:15:00,112.66,112.73,112.63,112.7,2767600001.0
2007-08-08 01:30:00,112.68,112.72,112.58,112.62,4761299944.0
2007-08-08 01:45:00,112.62,112.93,112.615,112.93,8428799866.0
2007-08-08 02:00:00,112.93,112.93,112.77,112.81,9312899921.0
2007-08-08 02:15:00,112.81,112.84,112.76,112.815,5460899972.0
2007-08-08 02:30:00,112.81,112.88,112.77,112.82,4425799995.0
2007-08-08 02:45:00,112.825,112.865,112.69,112.77,7110600002.0
2007-08-08 03:00:00,112.78,112.81,112.705,112.79,3055199997.0
2007-08-08 03:15:00,112.8,112.825,112.745,112.79,2586400000.0
2007-08-08 03:30:00,112.79,112.81,112.71,112.765,3876399993.0
2007-08-08 03:45:00,112.77,112.775,112.7,112.725,5729699999.0
2007-08-08 04:00:00,112.73,112.77,112.685,112.73,3034100000.0
2007-08-08 04:15:00,112.73,112.73,112.56,112.585,7547099980.0
2007-08-08 04:30:00,112.59,112.61,112.545,112.605,4174299999.0
2007-08-08 04:45:00,112.605,112.7,112.59,112.615,3647999997.0
2007-08-08 05:00:00,112.62,112.67,112.6,112.64,3985999991.0
2007-08-08 05:15:00,112.62,112.655,112.585,112.655,2290399992.0
2007-08-08 05:30:00,112.65,112.72,112.64,112.71,5644600003.0
2007-08-08 05:45:00,112.71,112.74,112.67,112.73,3751200000.0
2007-08-08 06:00:00,112.73,112.74,112.635,112.69,2560799999.0
2007-08-08 06:15:00,112.69,112.76,112.64,112.76,3829600004.0
2007-08-08 06:30:00,112.76,112.76,112.72,112.725,3799100000.0
2007-08-08 06:45:00,112.73,112.75,112.715,112.75,2390499999.0
2007-08-08 07:00:00,112.75,112.76,112.73,112.75,1864800001.0
2007-08-08 07:15:00,112.75,112.76,112.69,112.71,2199500002.0
2007-08-08 07:30:00,112.71,112.78,112.71,112.73,2372800000.0
2007-08-08 07:45:00,112.72,112.76,112.69,112.76,4384700000.0
2007-08-08 08:00:00,112.74,112.75,112.6,112.72,9433000005.0
2007-08-08 08:15:00,112.73,112.8,112.59,112.62,12821299997.0
2007-08-08 08:30:00,112.62,112.82,112.6,112.79,12083200008.0
2007-08-08 08:45:00,112.79,112.87,112.755,112.8,10845499954.0
2007-08-08 09:00:00,112.8,112.93,112.77,112.87,8531099991.0
2007-08-08 09:15:00,112.86,112.92,112.82,112.85,12698600005.0
2007-08-08 09:30:00,112.85,112.89,112.78,112.88,7114899982.0
2007-08-08 09:45:00,112.88,113.11,112.85,113.11,14121500013.0
2007-08-08 10:00:00,113.11,113.36,113.105,113.28,10348799992.0
2007-08-08 10:15:00,113.28,113.39,113.205,113.28,9719699964.0
2007-08-08 10:30:00,113.28,113.31,113.09,113.13,8860500005.0
2007-08-08 10:45:00,113.13,113.24,113.04,113.19,8355700040.0
2007-08-08 11:00:00,113.19,113.26,113.18,113.23,5941799976.0
2007-08-08 11:15:00,113.23,113.23,113.05,113.05,5772199991.0
2007-08-08 11:30:00,113.08,113.12,112.99,113.09,5926199971.0
2007-08-08 11:45:00,113.07,113.19,113.05,113.15,5700999995.0
2007-08-08 12:00:00,113.15,113.23,113.11,113.19,5129000002.0
2007-08-08 12:15:00,113.19,113.52,113.16,113.46,10438299940.0
2007-08-08 12:30:00,113.46,113.46,113.28,113.28,7902699984.0
2007-08-08 12:45:00,113.28,113.35,113.21,113.215,6540600006.0
2007-08-08 13:00:00,113.19,113.43,113.17,113.36,9007600026.0
2007-08-08 13:15:00,113.36,113.5,113.34,113.45,8855699998.0
2007-08-08 13:30:00,113.44,113.51,113.4,113.47,6446500000.0
2007-08-08 13:45:00,113.47,113.56,113.38,113.54,6274500003.0
2007-08-08 14:00:00,113.54,113.57,113.415,113.43,8877100000.0
2007-08-08 14:15:00,113.44,113.66,113.43,113.61,13545500013.0
2007-08-08 14:30:00,113.61,113.63,113.47,113.57,15205400004.0
2007-08-08 14:45:00,113.58,113.65,113.47,113.62,9969099993.0
2007-08-08 15:00:00,113.62,113.64,113.45,113.58,10592099943.0
2007-08-08 15:15:00,113.58,113.72,113.55,113.68,9394399979.0
2007-08-08 15:30:00,113.68,113.76,113.61,113.7,12399900001.0
2007-08-08 15:45:00,113.69,114.02,113.66,113.98,14128099985.0
2007-08-08 16:00:00,113.98,114.2,113.94,114.02,12971500016.0
2007-08-08 16:15:00,114.02,114.3,113.97,114.26,14798400001.0
2007-08-08 16:30:00,114.26,114.33,114.125,114.21,11742300015.0
2007-08-08 16:45:00,114.22,114.27,114.03,114.07,10616600008.0
2007-08-08 17:00:00,114.07,114.1,113.94,114.04,10356699996.0
2007-08-08 17:15:00,114.06,114.16,113.96,114.15,7775600000.0
2007-08-08 17:30:00,114.15,114.15,113.99,114.07,6017999990.0
2007-08-08 17:45:00,114.07,114.1,113.91,114.07,8266299998.0
2007-08-08 18:00:00,114.065,114.07,113.95,114.02,6593900000.0
2007-08-08 18:15:00,114.02,114.12,113.99,114.09,6032900000.0
2007-08-08 18:30:00,114.13,114.17,113.97,113.99,5443700000.0
2007-08-08 18:45:00,113.99,114.05,113.965,114.02,5742600000.0
2007-08-08 19:00:00,114.045,114.06,113.975,114.03,4582900002.0
2007-08-08 19:15:00,114.03,114.1,113.985,114.065,3088700000.0
2007-08-08 19:30:00,114.06,114.18,114.025,114.06,5285699999.0
2007-08-08 19:45:00,114.06,114.14,113.995,114.085,6610699996.0
2007-08-08 20:00:00,114.085,114.17,114.07,114.13,6112299997.0
2007-08-08 20:15:00,114.13,114.22,114.08,114.2,4978400000.0
2007-08-08 20:30:00,114.205,114.23,114.09,114.16,5704799999.0
2007-08-08 20:45:00,114.15,114.2,114.095,114.16,7967099997.0
2007-08-08 21:00:00,114.16,114.185,113.92,113.93,10136899995.0
2007-08-08 21:15:00,113.92,114.06,113.69,113.81,15020899994.0
2007-08-08 21:30:00,113.81,113.84,113.67,113.75,14550499995.0
2007-08-08 21:45:00,113.76,114.14,113.725,114.12,12579499961.0
2007-08-08 22:00:00,114.12,114.21,114.055,114.2,2438499994.0
2007-08-08 22:15:00,114.2,114.25,114.16,114.21,2671900007.0
2007-08-08 22:30:00,114.21,114.23,114.15,114.23,2697400010.0
2007-08-08 22:45:00,114.23,114.23,114.1,114.11,2638400032.0
2007-08-08 23:00:00,114.11,114.12,114.0,114.05,945200000.0
2007-08-08 23:15:00,114.08,114.16,114.06,114.14,2012800012.0
2007-08-08 23:30:00,114.14,114.14,114.03,114.1,2102300020.0
2007-08-08 23:45:00,114.11,114.13,114.06,114.1,1364100023.0
2007-08-09 00:00:00,114.1,114.165,114.06,114.165,2476400027.0
2007-08-09 00:15:00,114.16,114.21,114.14,114.195,1907200013.0
2007-08-09 00:30:00,114.195,114.24,114.12,114.14,1679200012.0
2007-08-09 00:45:00,114.14,114.18,114.1,114.12,2445800012.0
2007-08-09 01:00:00,114.11,114.14,114.0,114.04,2382100014.0
2007-08-09 01:15:00,114.04,114.18,114.02,114.11,2409700013.0
2007-08-09 01:30:00,114.1,114.22,114.01,114.13,2821200009.0
2007-08-09 01:45:00,114.13,114.21,114.085,114.205,1589800003.0
2007-08-09 02:00:00,114.21,114.25,114.05,114.13,2615299991.0
2007-08-09 02:15:00,114.13,114.16,114.08,114.08,1863900001.0
2007-08-09 02:30:00,114.08,114.16,114.04,114.14,2182000001.0
2007-08-09 02:45:00,114.15,114.17,114.06,114.11,2805299998.0
2007-08-09 03:00:00,114.11,114.18,114.08,114.15,6338900031.0
2007-08-09 03:15:00,114.14,114.17,114.11,114.15,1744200001.0
2007-08-09 03:30:00,114.15,114.23,114.13,114.18,2524200007.0
2007-08-09 03:45:00,114.18,114.24,114.16,114.19,1252400004.0
2007-08-09 04:00:00,114.19,114.22,114.14,114.18,2104500009.0
2007-08-09 04:15:00,114.19,114.19,114.15,114.17,1616300001.0
2007-08-09 04:30:00,114.17,114.21,114.145,114.16,1682800007.0
2007-08-09 04:45:00,114.16,114.17,114.12,114.13,1092800000.0
2007-08-09 05:00:00,114.13,114.15,114.04,114.125,1995400001.0
2007-08-09 05:15:00,114.13,114.17,114.125,114.17,1248199993.0
2007-08-09 05:30:00,114.17,114.21,114.13,114.18,2223800005.0
2007-08-09 05:45:00,114.18,114.18,114.12,114.15,1822300005.0
2007-08-09 06:00:00,114.15,114.18,114.1,114.16,3540400000.0
2007-08-09 06:15:00,114.16,114.16,114.055,114.1,3514400003.0
2007-08-09 06:30:00,114.1,114.15,114.06,114.11,2296900000.0
2007-08-09 06:45:00,114.11,114.18,114.09,114.12,2055400000.0
2007-08-09 07:00:00,114.11,114.16,114.09,114.16,1820400000.0
2007-08-09 07:15:00,114.16,114.16,114.1,114.13,2355299999.0
2007-08-09 07:30:00,114.14,114.18,114.09,114.13,3849400003.0
2007-08-09 07:45:00,114.13,114.17,114.07,114.13,3562599989.0
2007-08-09 08:00:00,114.13,114.17,114.015,114.06,2670899993.0
2007-08-09 08:15:00,114.06,114.12,114.04,114.06,4286200006.0
2007-08-09 08:30:00,114.06,114.09,113.85,113.86,10970400008.0
2007-08-09 08:45:00,113.86,113.93,113.58,113.75,16469300003.0
2007-08-09 09:00:00,113.76,113.86,113.29,113.83,15048600005.0
2007-08-09 09:15:00,113.83,113.91,113.59,113.65,9158799995.0
2007-08-09 09:30:00,113.63,113.77,113.34,113.625,10227900020.0
2007-08-09 09:45:00,113.65,113.77,113.455,113.53,6986000002.0
2007-08-09 10:00:00,113.51,113.59,113.35,113.37,5973700003.0
2007-08-09 10:15:00,113.37,113.47,113.175,113.38,13302200025.0
2007-08-09 10:30:00,113.34,113.38,113.135,113.26,10133100014.0
2007-08-09 10:45:00,113.25,113.29,113.06,113.18,5426100002.0
2007-08-09 11:00:00,113.18,113.18,112.81,112.93,10027400001.0
2007-08-09 11:15:00,112.95,113.01,112.74,112.87,11125800025.0
2007-08-09 11:30:00,112.87,113.105,112.855,112.89,9207900020.0
2007-08-09 11:45:00,112.895,112.93,112.54,112.67,10049400002.0
2007-08-09 12:00:00,112.67,112.78,112.595,112.7,12739099993.0
2007-08-09 12:15:00,112.71,112.9,112.69,112.83,12495000060.0
2007-08-09 12:30:00,112.83,112.92,112.705,112.745,12665200016.0
2007-08-09 12:45:00,112.74,112.81,112.45,112.585,11292900017.0
2007-08-09 13:00:00,112.59,112.59,112.34,112.51,12695100031.0
2007-08-09 13:15:00,112.52,112.58,112.33,112.35,10528900008.0
2007-08-09 13:30:00,112.35,112.45,112.24,112.44,14304200025.0
2007-08-09 13:45:00,112.43,112.59,112.4,112.59,9451500002.0
2007-08-09 14:00:00,112.59,112.6,112.325,112.35,10839900023.0
2007-08-09 14:15:00,112.35,112.43,111.91,111.92,12730200006.0
2007-08-09 14:30:00,111.92,112.2,111.785,111.82,11831800004.0
2007-08-09 14:45:00,111.8,111.99,111.465,111.53,11896700000.0
2007-08-09 15:00:00,111.52,111.56,111.09,111.45,14822699983.0
2007-08-09 15:15:00,111.44,111.87,111.42,111.63,13523100000.0
2007-08-09 15:30:00,111.61,112.2,111.49,111.97,16378300012.0
2007-08-09 15:45:00,111.97,112.27,111.895,112.16,11818599994.0
2007-08-09 16:00:00,112.18,112.25,112.03,112.22,9463799989.0
2007-08-09 16:15:00,112.21,112.44,112.17,112.27,12342099990.0
2007-08-09 16:30:00,112.28,112.66,112.28,112.45,14617000017.0
2007-08-09 16:45:00,112.44,112.45,112.245,112.43,11487200000.0
2007-08-09 17:00:00,112.45,112.56,112.385,112.49,12282100000.0
2007-08-09 17:15:00,112.48,112.5,112.35,112.4,10546100001.0
2007-08-09 17:30:00,112.39,112.51,112.31,112.37,9499300006.0
2007-08-09 17:45:00,112.36,112.37,112.13,112.32,10625299999.0
2007-08-09 18:00:00,112.33,112.41,112.18,112.31,8304600009.0
2007-08-09 18:15:00,112.31,112.45,112.28,112.385,10681300025.0
2007-08-09 18:30:00,112.385,112.39,112.19,112.24,11143900026.0
2007-08-09 18:45:00,112.25,112.26,112.155,112.205,8522200048.0
2007-08-09 19:00:00,112.21,112.24,111.96,111.96,11007399979.0
2007-08-09 19:15:00,111.96,112.04,111.82,112.03,16237900015.0
2007-08-09 19:30:00,112.04,112.1,111.99,112.05,7976400027.0
2007-08-09 19:45:00,112.04,112.19,112.01,112.06,5300400000.0
2007-08-09 20:00:00,112.07,112.07,111.875,111.96,10293099979.0
2007-08-09 20:15:00,111.95,112.0,111.77,111.8,13855600000.0
2007-08-09 20:30:00,111.81,112.29,111.74,112.265,17603900013.0
2007-08-09 20:45:00,112.25,112.27,111.915,111.945,17993400050.0
2007-08-09 21:00:00,111.945,112.11,111.83,112.07,15241799923.0
2007-08-09 21:15:00,112.08,112.19,111.89,111.975,13904300011.0
2007-08-09 21:30:00,111.98,112.06,111.87,112.0,11450300123.0
2007-08-09 21:45:00,111.98,112.04,111.86,111.885,8754699998.0
2007-08-09 22:00:00,111.89,111.93,111.73,111.77,8301199927.0
2007-08-09 22:15:00,111.77,111.79,111.635,111.76,5887899924.0
2007-08-09 22:30:00,111.76,111.825,111.68,111.77,2991199971.0
2007-08-09 22:45:00,111.79,111.81,111.59,111.66,4384299975.0
2007-08-09 23:00:00,111.67,111.8,111.63,111.77,1679799992.0
2007-08-09 23:15:00,111.77,111.78,111.58,111.64,3718499943.0
2007-08-09 23:30:00,111.64,111.79,111.61,111.62,1530099977.0
2007-08-09 23:45:00,111.62,111.82,111.56,111.64,3079399985.0
2007-08-10 00:00:00,111.645,111.84,111.64,111.78,2188599971.0
2007-08-10 00:15:00,111.76,111.88,111.76,111.86,3071699976.0
2007-08-10 00:30:00,111.87,111.88,111.78,111.79,1813999989.0
2007-08-10 00:45:00,111.79,111.89,111.76,111.88,3235499955.0
2007-08-10 01:00:00,111.88,111.95,111.81,111.81,4194099970.0
2007-08-10 01:15:00,111.82,111.91,111.73,111.76,3536799986.0
2007-08-10 01:30:00,111.76,111.77,111.42,111.495,4551599988.0
2007-08-10 01:45:00,111.5,111.55,111.28,111.47,9275599848.0
2007-08-10 02:00:00,111.47,111.56,111.25,111.32,9533599885.0
2007-08-10 02:15:00,111.33,111.35,111.19,111.32,9876399983.0
2007-08-10 02:30:00,111.32,111.45,111.275,111.39,9757900003.0
2007-08-10 02:45:00,111.39,111.47,111.35,111.44,8176700011.0
2007-08-10 03:00:00,111.44,111.46,111.325,111.38,11511599995.0
2007-08-10 03:15:00,111.36,111.49,111.26,111.32,5172399996.0
2007-08-10 03:30:00,111.32,111.4,111.31,111.36,5352299997.0
2007-08-10 03:45:00,111.34,111.47,111.34,111.39,5921900006.0
2007-08-10 04:00:00,111.39,111.46,111.35,111.46,5789200005.0
2007-08-10 04:15:00,111.46,111.56,111.445,111.53,5648300024.0
2007-08-10 04:30:00,111.53,111.73,111.48,111.655,5975400001.0
2007-08-10 04:45:00,111.655,111.72,111.56,111.58,6192899998.0
2007-08-10 05:00:00,111.58,111.58,111.44,111.51,5650200006.0
2007-08-10 05:15:00,111.49,111.54,111.48,111.52,2765300000.0
2007-08-10 05:30:00,111.51,111.52,111.42,111.47,4870500001.0
2007-08-10 05:45:00,111.49,111.6,111.47,111.55,4432300007.0
2007-08-10 06:00:00,111.58,111.59,111.52,111.56,3341200001.0
2007-08-10 06:15:00,111.56,111.56,111.455,111.48,4626000009.0
2007-08-10 06:30:00,111.47,111.49,111.19,111.21,6677900028.0
2007-08-10 06:45:00,111.21,111.39,111.195,111.33,8225700001.0
2007-08-10 07:00:00,111.33,111.37,111.29,111.34,8285600014.0
2007-08-10 07:15:00,111.34,111.35,111.235,111.25,6124100008.0
2007-08-10 07:30:00,111.25,111.25,110.995,110.995,16517000065.0
2007-08-10 07:45:00,111.01,111.18,110.965,111.11,11514500008.0
2007-08-10 08:00:00,111.09,111.225,111.045,111.225,11760200007.0
2007-08-10 08:15:00,111.225,111.48,111.17,111.47,15042699971.0
2007-08-10 08:30:00,111.47,111.49,111.22,111.305,14282800043.0
2007-08-10 08:45:00,111.31,111.37,111.15,111.24,18857900090.0
2007-08-10 09:00:00,111.24,111.535,111.15,111.49,16415600170.0
2007-08-10 09:15:00,111.485,111.635,111.34,111.58,21974600083.0
2007-08-10 09:30:00,111.58,111.595,111.42,111.51,14710600043.0
2007-08-10 09:45:00,111.51,111.8,111.46,111.75,13116299986.0
2007-08-10 10:00:00,111.75,111.75,111.5,111.6,9708800016.0
2007-08-10 10:15:00,111.6,111.66,111.515,111.55,11243199995.0
2007-08-10 10:30:00,111.56,111.85,111.55,111.83,11582699999.0
2007-08-10 10:45:00,111.83,111.86,111.66,111.78,9185600017.0
2007-08-10 11:00:00,111.76,112.12,111.73,111.95,11140400004.0
2007-08-10 11:15:00,111.96,112.045,111.83,111.92,11719600014.0
2007-08-10 11:30:00,111.94,112.01,111.86,111.91,6989500016.0
2007-08-10 11:45:00,111.9,112.09,111.85,111.93,11127200003.0
2007-08-10 12:00:00,111.92,111.96,111.81,111.87,9363800018.0
2007-08-10 12:15:00,111.86,111.9,111.57,111.72,12167199995.0
2007-08-10 12:30:00,111.72,111.75,111.48,111.7,9617799996.0
2007-08-10 12:45:00,111.69,111.73,111.22,111.35,17926200312.0
2007-08-10 13:00:00,111.31,111.5,111.16,111.435,18072400177.0
2007-08-10 13:15:00,111.43,111.58,111.29,111.42,11251800010.0
2007-08-10 13:30:00,111.42,111.71,111.34,111.55,11002399995.0
2007-08-10 13:45:00,111.54,111.55,111.18,111.2,13099699997.0
2007-08-10 14:00:00,111.19,111.375,111.005,111.36,20976299997.0
2007-08-10 14:15:00,111.36,111.605,111.23,111.6,22165100026.0
2007-08-10 14:30:00,111.6,111.78,111.26,111.52,20728299992.0
2007-08-10 14:45:00,111.54,111.62,111.36,111.58,17646599966.0
2007-08-10 15:00:00,111.58,111.59,111.26,111.43,21241300077.0
2007-08-10 15:15:00,111.42,111.79,111.42,111.58,26217700020.0
2007-08-10 15:30:00,111.59,111.65,111.33,111.4,21625500310.0
2007-08-10 15:45:00,111.4,111.68,111.35,111.53,23656900092.0
2007-08-10 16:00:00,111.56,111.6,111.31,111.57,17708299965.0
2007-08-10 16:15:00,111.58,111.74,111.52,111.555,20956800062.0
2007-08-10 16:30:00,111.55,111.61,111.42,111.6,16861300036.0
2007-08-10 16:45:00,111.6,111.68,111.48,111.5,14801599999.0
2007-08-10 17:00:00,111.5,111.79,111.48,111.7,15572799982.0
2007-08-10 17:15:00,111.7,111.795,111.63,111.64,18228600059.0
2007-08-10 17:30:00,111.64,111.7,111.53,111.645,12965300046.0
2007-08-10 17:45:00,111.63,112.0,111.575,111.94,14568000001.0
2007-08-10 18:00:00,111.96,112.13,111.725,112.04,18605000001.0
2007-08-10 18:15:00,112.04,112.65,112.03,112.365,25420799965.0
2007-08-10 18:30:00,112.37,112.49,112.14,112.195,16346899967.0
2007-08-10 18:45:00,112.19,112.24,112.04,112.11,14058200041.0
2007-08-10 19:00:00,112.11,112.34,112.09,112.225,10295599978.0
2007-08-10 19:15:00,112.225,112.37,112.2,112.23,12525399990.0
2007-08-10 19:30:00,112.23,112.26,112.025,112.11,10078699988.0
2007-08-10 19:45:00,112.11,112.14,111.965,112.09,17923799990.0
2007-08-10 20:00:00,112.09,112.45,112.07,112.355,17953800000.0
2007-08-10 20:15:00,112.355,112.45,112.33,112.36,10831199995.0
2007-08-10 20:30:00,112.355,112.36,112.25,112.34,15554200002.0
2007-08-10 20:45:00,112.34,112.49,112.33,112.455,13847599979.0
2007-08-10 21:00:00,112.45,112.51,112.39,112.44,11000699985.0
2007-08-10 21:15:00,112.47,112.55,112.22,112.52,14555600003.0
2007-08-10 21:30:00,112.515,112.62,112.48,112.535,17663900013.0
2007-08-10 21:45:00,112.53,112.57,112.48,112.5,8730799986.0
2007-08-10 22:00:00,112.495,112.6,112.445,112.5,6722099994.0
2007-08-10 22:15:00,112.5,112.55,112.39,112.51,3170999998.0
2007-08-10 22:30:00,112.51,112.51,112.28,112.385,2485799999.0
2007-08-10 22:45:00,112.385,112.46,112.33,112.38,3232499999.0
2007-08-12 23:15:00,112.11,112.11,112.08,112.09,118800000.0
2007-08-12 23:30:00,112.08,112.19,112.0,112.17,1059500000.0
2007-08-12 23:45:00,112.17,112.29,112.13,112.26,337400000.0
2007-08-13 00:00:00,112.26,112.29,112.22,112.29,591800000.0
2007-08-13 00:15:00,112.27,112.38,112.25,112.36,1381199994.0
2007-08-13 00:30:00,112.36,112.4,112.345,112.35,775900000.0
2007-08-13 00:45:00,112.35,112.39,112.31,112.32,622900001.0
2007-08-13 01:00:00,112.31,112.33,112.06,112.07,1813099997.0
2007-08-13 01:15:00,112.05,112.24,112.01,112.15,2382900000.0
2007-08-13 01:30:00,112.12,112.25,112.115,112.23,1203799984.0
2007-08-13 01:45:00,112.23,112.29,112.095,112.25,6044499975.0
2007-08-13 02:00:00,112.25,112.26,112.085,112.14,4087900000.0
2007-08-13 02:15:00,112.135,112.24,112.11,112.24,3649800004.0
2007-08-13 02:30:00,112.24,112.28,112.13,112.175,5409499999.0
2007-08-13 02:45:00,112.175,112.21,112.1,112.19,4860900028.0
2007-08-13 03:00:00,112.19,112.245,112.13,112.16,6932200092.0
2007-08-13 03:15:00,112.16,112.33,112.155,112.32,3364100022.0
2007-08-13 03:30:00,112.33,112.35,112.23,112.235,4459400012.0
2007-08-13 03:45:00,112.24,112.265,112.075,112.11,4627000001.0
2007-08-13 04:00:00,112.11,112.18,112.09,112.17,3509399992.0
2007-08-13 04:15:00,112.16,112.18,112.15,112.17,2062800001.0
2007-08-13 04:30:00,112.16,112.21,112.15,112.21,1215200000.0
2007-08-13 04:45:00,112.21,112.23,112.11,112.16,2470200004.0
2007-08-13 05:00:00,112.14,112.18,112.13,112.16,1321099992.0
2007-08-13 05:15:00,112.16,112.18,112.15,112.18,791599993.0
2007-08-13 05:30:00,112.18,112.23,112.16,112.165,3522300016.0
2007-08-13 05:45:00,112.17,112.21,112.13,112.185,3414000012.0
2007-08-13 06:00:00,112.185,112.22,112.08,112.13,2363800005.0
2007-08-13 06:15:00,112.14,112.18,112.13,112.15,1941200007.0
2007-08-13 06:30:00,112.15,112.23,112.11,112.22,5719400018.0
2007-08-13 06:45:00,112.22,112.275,112.2,112.265,5432400009.0
2007-08-13 07:00:00,112.25,112.255,112.155,112.21,2787300004.0
2007-08-13 07:15:00,112.21,112.26,112.175,112.235,3371300003.0
2007-08-13 07:30:00,112.25,112.27,112.23,112.26,2322600007.0
2007-08-13 07:45:00,112.24,112.29,112.085,112.115,4921300023.0
2007-08-13 08:00:00,112.115,112.23,112.055,112.205,7683699997.0
2007-08-13 08:15:00,112.205,112.25,112.145,112.22,5670200010.0
2007-08-13 08:30:00,112.22,112.38,112.2,112.38,10433200000.0
2007-08-13 08:45:00,112.37,112.39,112.27,112.34,10462199992.0
2007-08-13 09:00:00,112.34,112.4,112.085,112.11,20359500035.0
2007-08-13 09:15:00,112.11,112.24,111.91,112.0,20064900044.0
2007-08-13 09:30:00,111.99,112.19,111.99,112.1,14530100038.0
2007-08-13 09:45:00,112.08,112.21,112.03,112.17,12131099951.0
2007-08-13 10:00:00,112.18,112.22,112.09,112.18,8671000027.0
2007-08-13 10:15:00,112.175,112.22,111.985,112.07,11533600022.0
2007-08-13 10:30:00,112.0,112.08,111.915,112.01,9511399993.0
2007-08-13 10:45:00,112.01,112.06,111.935,111.99,7714400005.0
2007-08-13 11:00:00,111.98,111.99,111.85,111.86,9758700025.0
2007-08-13 11:15:00,111.86,112.06,111.81,112.06,11169200004.0
2007-08-13 11:30:00,112.03,112.04,111.645,111.76,10636099988.0
2007-08-13 11:45:00,111.75,111.75,111.52,111.54,17804200021.0
2007-08-13 12:00:00,111.515,111.655,111.44,111.45,16112200073.0
2007-08-13 12:15:00,111.45,111.815,111.405,111.78,23276600114.0
2007-08-13 12:30:00,111.79,111.83,111.655,111.725,16801500028.0
2007-08-13 12:45:00,111.73,111.78,111.655,111.73,15082100089.0
2007-08-13 13:00:00,111.67,111.93,111.67,111.93,20516800035.0
2007-08-13 13:15:00,111.93,112.15,111.83,112.02,21494800094.0
2007-08-13 13:30:00,112.0,112.05,111.95,112.015,17046800027.0
2007-08-13 13:45:00,112.02,112.05,111.98,112.04,10741800075.0
2007-08-13 14:00:00,112.04,112.34,112.04,112.31,17274200027.0
2007-08-13 14:15:00,112.3,112.41,112.185,112.23,22791900241.0
2007-08-13 14:30:00,112.23,112.5,112.14,112.36,19868300092.0
2007-08-13 14:45:00,112.36,112.58,112.33,112.54,23413700000.0
2007-08-13 15:00:00,112.54,112.91,112.52,112.72,25940699931.0
2007-08-13 15:15:00,112.7,112.76,112.565,112.65,17125599993.0
2007-08-13 15:30:00,112.655,112.79,112.57,112.64,22709400023.0
2007-08-13 15:45:00,112.66,112.76,112.44,112.52,23617200061.0
2007-08-13 16:00:00,112.53,112.69,112.49,112.5,22606600059.0
2007-08-13 16:15:00,112.53,112.64,112.43,112.58,21012000009.0
2007-08-13 16:30:00,112.61,112.62,112.48,112.595,17461200061.0
2007-08-13 16:45:00,112.6,112.7,112.5,112.53,19259099924.0
2007-08-13 17:00:00,112.53,112.58,112.39,112.53,18868899795.0
2007-08-13 17:15:00,112.52,112.67,112.51,112.615,14929799823.0
2007-08-13 17:30:00,112.615,112.85,112.58,112.69,15982299904.0
2007-08-13 17:45:00,112.7,112.77,112.68,112.73,12260699948.0
2007-08-13 18:00:00,112.73,112.83,112.66,112.77,12993099934.0
2007-08-13 18:15:00,112.77,112.78,112.58,112.58,10510599793.0
2007-08-13 18:30:00,112.58,112.62,112.51,112.55,7753999934.0
2007-08-13 18:45:00,112.55,112.56,112.405,112.52,10207299861.0
2007-08-13 19:00:00,112.52,112.62,112.465,112.5,10494099844.0
2007-08-13 19:15:00,112.5,112.54,112.365,112.46,14090199833.0
2007-08-13 19:30:00,112.46,112.49,112.36,112.38,12454099916.0
2007-08-13 19:45:00,112.38,112.49,112.37,112.46,10295300024.0
2007-08-13 20:00:00,112.46,112.5,112.41,112.425,8012100024.0
2007-08-13 20:15:00,112.42,112.6,112.42,112.52,11584600050.0
2007-08-13 20:30:00,112.52,112.53,112.45,112.465,5227200019.0
2007-08-13 20:45:00,112.46,112.535,112.44,112.5,7944100027.0
2007-08-13 21:00:00,112.51,112.52,112.44,112.465,5473600011.0
2007-08-13 21:15:00,112.475,112.48,112.28,112.36,9254400017.0
2007-08-13 21:30:00,112.36,112.4,112.27,112.31,9082200010.0
2007-08-13 21:45:00,112.31,112.32,112.18,112.21,9414000022.0
2007-08-13 22:00:00,112.22,112.25,112.12,112.19,5724899995.0
2007-08-13 22:15:00,112.19,112.24,112.18,112.24,2695999999.0
2007-08-13 22:30:00,112.24,112.25,112.11,112.16,3220299989.0
2007-08-13 22:45:00,112.155,112.24,112.12,112.15,4644099983.0
2007-08-13 23:00:00,112.15,112.21,112.12,112.14,1411499994.0
2007-08-13 23:15:00,112.165,112.165,112.105,112.105,854899988.0
2007-08-13 23:30:00,112.105,112.11,111.98,112.03,4521399925.0
2007-08-13 23:45:00,112.02,112.1,112.01,112.08,3495199971.0
2007-08-14 00:00:00,112.075,112.1,112.02,112.055,3998999981.0
2007-08-14 00:15:00,112.055,112.08,112.01,112.05,3022199972.0
2007-08-14 00:30:00,112.05,112.12,112.03,112.1,2447599989.0
2007-08-14 00:45:00,112.1,112.12,112.02,112.07,3536099969.0
2007-08-14 01:00:00,112.06,112.11,112.015,112.06,2212199987.0
2007-08-14 01:15:00,112.065,112.08,111.99,112.01,3240399985.0
2007-08-14 01:30:00,112.01,112.05,111.99,112.005,3181099995.0
2007-08-14 01:45:00,111.995,112.03,111.96,111.97,3610100009.0
2007-08-14 02:00:00,111.97,111.99,111.87,111.89,5832400000.0
2007-08-14 02:15:00,111.885,111.9,111.7,111.775,6245099994.0
2007-08-14 02:30:00,111.77,111.8,111.65,111.69,11184599996.0
2007-08-14 02:45:00,111.69,111.83,111.67,111.74,8663100029.0
2007-08-14 03:00:00,111.74,111.81,111.52,111.525,7153000010.0
2007-08-14 03:15:00,111.52,111.635,111.475,111.61,10289300020.0
2007-08-14 03:30:00,111.635,111.72,111.62,111.68,7264300016.0
2007-08-14 03:45:00,111.685,111.685,111.56,111.63,5287200019.0
2007-08-14 04:00:00,111.63,111.66,111.56,111.595,5144799997.0
2007-08-14 04:15:00,111.595,111.64,111.52,111.58,6583800000.0
2007-08-14 04:30:00,111.6,111.655,111.58,111.605,6070700044.0
2007-08-14 04:45:00,111.61,111.64,111.59,111.59,3952400010.0
2007-08-14 05:00:00,111.59,111.65,111.56,111.59,4589300019.0
2007-08-14 05:15:00,111.59,111.775,111.58,111.73,8747000016.0
2007-08-14 05:30:00,111.735,111.76,111.63,111.665,6101200003.0
2007-08-14 05:45:00,111.66,111.735,111.62,111.73,5947200008.0
2007-08-14 06:00:00,111.73,111.79,111.625,111.63,5773800005.0
2007-08-14 06:15:00,111.635,111.68,111.63,111.66,2454799998.0
2007-08-14 06:30:00,111.65,111.665,111.605,111.65,2998699994.0
2007-08-14 06:45:00,111.64,111.67,111.58,111.59,4377400027.0
2007-08-14 07:00:00,111.6,111.63,111.57,111.57,7586500034.0
2007-08-14 07:15:00,111.57,111.59,111.465,111.55,7818800025.0
2007-08-14 07:30:00,111.56,111.67,111.525,111.64,6887200013.0
2007-08-14 07:45:00,111.635,111.69,111.56,111.605,9752200019.0
2007-08-14 08:00:00,111.605,111.715,111.58,111.65,7627500027.0
2007-08-14 08:15:00,111.655,111.68,111.555,111.59,10624900028.0
2007-08-14 08:30:00,111.58,111.77,111.55,111.575,14201800087.0
2007-08-14 08:45:00,111.575,111.72,111.4,111.48,20757600043.0
2007-08-14 09:00:00,111.48,111.515,111.4,111.5,19143800027.0
2007-08-14 09:15:00,111.51,111.67,111.47,111.62,17597200041.0
2007-08-14 09:30:00,111.63,111.69,111.57,111.59,11701400044.0
2007-08-14 09:45:00,111.59,111.64,111.45,111.55,18971400053.0
2007-08-14 10:00:00,111.52,111.625,111.38,111.61,18558100057.0
2007-08-14 10:15:00,111.615,111.65,111.56,111.61,12075800052.0
2007-08-14 10:30:00,111.62,111.79,111.57,111.74,15427200032.0
2007-08-14 10:45:00,111.74,112.02,111.665,111.93,23842600128.0
2007-08-14 11:00:00,111.92,111.94,111.74,111.74,27335300395.0
2007-08-14 11:15:00,111.72,111.82,111.66,111.69,24890500395.0
2007-08-14 11:30:00,111.68,111.68,111.595,111.635,18523700149.0
2007-08-14 11:45:00,111.64,111.81,111.585,111.735,13170700068.0
2007-08-14 12:00:00,111.735,112.0,111.715,111.88,16068300081.0
2007-08-14 12:15:00,111.88,112.02,111.865,111.93,13688400026.0
2007-08-14 12:30:00,111.925,111.94,111.77,111.85,13282100089.0
2007-08-14 12:45:00,111.85,111.88,111.78,111.83,22119499887.0
2007-08-14 13:00:00,111.84,111.95,111.8,111.93,21474699888.0
2007-08-14 13:15:00,111.93,112.02,111.9,111.925,18565100059.0
2007-08-14 13:30:00,111.92,111.94,111.77,111.795,17192300062.0
2007-08-14 13:45:00,111.8,111.82,111.75,111.78,17640999987.0
2007-08-14 14:00:00,111.795,112.02,111.77,111.99,22047099999.0
2007-08-14 14:15:00,112.01,112.01,111.79,111.83,24791600110.0
2007-08-14 14:30:00,111.82,111.9,111.53,111.77,23518600074.0
2007-08-14 14:45:00,111.77,111.77,111.5,111.53,22693300025.0
2007-08-14 15:00:00,111.55,111.62,111.44,111.58,21491200036.0
2007-08-14 15:15:00,111.58,111.69,111.53,111.57,15473400196.0
2007-08-14 15:30:00,111.57,111.75,111.54,111.67,18327600142.0
2007-08-14 15:45:00,111.68,111.71,111.51,111.55,16336900139.0
2007-08-14 16:00:00,111.55,111.59,111.095,111.115,21579300185.0
2007-08-14 16:15:00,111.115,111.19,110.85,111.0,26555799877.0
2007-08-14 16:30:00,110.99,111.2,110.81,110.89,24657899774.0
2007-08-14 16:45:00,110.89,110.96,110.655,110.77,22635999760.0
2007-08-14 17:00:00,110.77,110.77,110.49,110.57,22633799844.0
2007-08-14 17:15:00,110.57,110.83,110.55,110.82,17240499886.0
2007-08-14 17:30:00,110.82,111.1,110.79,111.01,18747199869.0
2007-08-14 17:45:00,111.01,111.23,110.965,111.125,20650200162.0
2007-08-14 18:00:00,111.14,111.15,110.97,111.05,16735900159.0
2007-08-14 18:15:00,111.05,111.15,110.995,110.995,14417900190.0
2007-08-14 18:30:00,111.02,111.07,110.91,110.925,11944900185.0
2007-08-14 18:45:00,110.92,111.01,110.9,110.93,12968700130.0
2007-08-14 19:00:00,110.915,110.95,110.76,110.8,10183399934.0
2007-08-14 19:15:00,110.79,110.8,110.63,110.68,13570999933.0
2007-08-14 19:30:00,110.67,110.83,110.67,110.72,11294599924.0
2007-08-14 19:45:00,110.72,110.72,110.37,110.5,19059999949.0
2007-08-14 20:00:00,110.5,110.51,110.15,110.26,22441200145.0
2007-08-14 20:15:00,110.27,110.52,110.27,110.42,18697800195.0
2007-08-14 20:30:00,110.43,110.45,110.27,110.43,18594100204.0
2007-08-14 20:45:00,110.43,110.455,110.28,110.31,18486100121.0
2007-08-14 21:00:00,110.29,110.52,110.26,110.42,12274700041.0
2007-08-14 21:15:00,110.41,110.59,110.4,110.46,9706299979.0
2007-08-14 21:30:00,110.46,110.51,110.39,110.43,9977900000.0
2007-08-14 21:45:00,110.43,110.44,110.28,110.38,9442499983.0
2007-08-14 22:00:00,110.38,110.38,110.175,110.2,5411100008.0
2007-08-14 22:15:00,110.2,110.25,110.15,110.19,4031899989.0
2007-08-14 22:30:00,110.19,110.21,110.11,110.14,3751499981.0
2007-08-14 22:45:00,110.14,110.24,110.11,110.13,3596299975.0
2007-08-14 23:00:00,110.12,110.14,110.08,110.11,721400002.0
2007-08-14 23:15:00,110.105,110.11,110.02,110.06,1455700010.0
2007-08-14 23:30:00,110.06,110.11,110.035,110.08,2100799982.0
2007-08-14 23:45:00,110.09,110.135,110.075,110.12,784499993.0
2007-08-15 00:00:00,110.12,110.16,110.035,110.07,2494399965.0
2007-08-15 00:15:00,110.05,110.06,109.97,109.99,2494999971.0
2007-08-15 00:30:00,109.98,110.0,109.79,109.87,4783899992.0
2007-08-15 00:45:00,109.87,109.99,109.81,109.9,7566799991.0
2007-08-15 01:00:00,109.9,109.975,109.83,109.89,3841600000.0
2007-08-15 01:15:00,109.89,109.91,109.81,109.83,3437199995.0
2007-08-15 01:30:00,109.83,109.93,109.82,109.9,3777299968.0
2007-08-15 01:45:00,109.9,110.0,109.88,109.93,6006299943.0
2007-08-15 02:00:00,109.93,110.04,109.9,109.995,5121599978.0
2007-08-15 02:15:00,110.0,110.04,109.86,109.88,3632099981.0
2007-08-15 02:30:00,109.88,109.89,109.8,109.84,3393199982.0
2007-08-15 02:45:00,109.835,109.85,109.71,109.78,4726999989.0
2007-08-15 03:00:00,109.79,109.83,109.725,109.79,3584399982.0
2007-08-15 03:15:00,109.79,109.79,109.64,109.73,6348099991.0
2007-08-15 03:30:00,109.725,109.86,109.7,109.76,4804600000.0
2007-08-15 03:45:00,109.76,109.78,109.68,109.72,5294799977.0
2007-08-15 04:00:00,109.71,109.71,109.64,109.7,6217599962.0
2007-08-15 04:15:00,109.71,109.77,109.68,109.76,7777700013.0
2007-08-15 04:30:00,109.76,109.78,109.72,109.75,6863199886.0
2007-08-15 04:45:00,109.75,109.76,109.545,109.58,7485299920.0
2007-08-15 05:00:00,109.58,109.59,109.49,109.51,5963899946.0
2007-08-15 05:15:00,109.51,109.53,109.47,109.47,4662099981.0
2007-08-15 05:30:00,109.47,109.48,109.39,109.41,6459499958.0
2007-08-15 05:45:00,109.41,109.41,109.31,109.355,6599799967.0
2007-08-15 06:00:00,109.35,109.435,109.27,109.275,7591699924.0
2007-08-15 06:15:00,109.28,109.29,108.94,109.03,16593899980.0
2007-08-15 06:30:00,109.03,109.32,109.02,109.22,16538000025.0
2007-08-15 06:45:00,109.21,109.25,109.06,109.21,15484499953.0
2007-08-15 07:00:00,109.2,109.24,109.06,109.205,12877899957.0
2007-08-15 07:15:00,109.21,109.245,109.13,109.14,9876100085.0
2007-08-15 07:30:00,109.155,109.25,109.13,109.21,12912600038.0
2007-08-15 07:45:00,109.21,109.375,109.2,109.27,16093500030.0
2007-08-15 08:00:00,109.27,109.28,108.665,108.69,19702399876.0
2007-08-15 08:15:00,108.69,108.84,108.52,108.71,18804000108.0
2007-08-15 08:30:00,108.705,108.85,108.67,108.815,17176100143.0
2007-08-15 08:45:00,108.83,108.885,108.685,108.785,17921700196.0
2007-08-15 09:00:00,108.79,108.84,108.66,108.8,18051400082.0
2007-08-15 09:15:00,108.8,108.87,108.75,108.83,18860500190.0
2007-08-15 09:30:00,108.83,109.09,108.78,109.05,15646500149.0
2007-08-15 09:45:00,109.05,109.16,108.9,109.02,19684900128.0
2007-08-15 10:00:00,109.02,109.03,108.85,108.95,13631100122.0
2007-08-15 10:15:00,108.95,109.07,108.93,109.0,14355500119.0
2007-08-15 10:30:00,109.01,109.09,108.97,109.03,10516699993.0
2007-08-15 10:45:00,109.02,109.09,108.92,108.93,15891400069.0
2007-08-15 11:00:00,108.93,108.93,108.73,108.805,19069600164.0
2007-08-15 11:15:00,108.8,108.82,108.67,108.78,12238700021.0
2007-08-15 11:30:00,108.77,108.89,108.77,108.83,8538699898.0
2007-08-15 11:45:00,108.83,108.84,108.6,108.65,14658100005.0
2007-08-15 12:00:00,108.65,108.7,108.62,108.67,10462400096.0
2007-08-15 12:15:00,108.67,108.68,108.25,108.46,15690800032.0
2007-08-15 12:30:00,108.46,108.685,108.42,108.57,11608400042.0
2007-08-15 12:45:00,108.58,108.64,108.51,108.62,8434000029.0
2007-08-15 13:00:00,108.62,108.65,108.49,108.52,12931899858.0
2007-08-15 13:15:00,108.52,108.815,108.505,108.58,11819099935.0
2007-08-15 13:30:00,108.58,108.58,108.13,108.34,13569300004.0
2007-08-15 13:45:00,108.34,108.47,108.3,108.36,9379000008.0
2007-08-15 14:00:00,108.37,108.57,108.32,108.45,13465299940.0
2007-08-15 14:15:00,108.43,108.69,108.38,108.6,15736599980.0
2007-08-15 14:30:00,108.55,108.66,108.29,108.51,17009599914.0
2007-08-15 14:45:00,108.51,108.55,108.17,108.22,18257900025.0
2007-08-15 15:00:00,108.22,108.73,108.19,108.61,17320199980.0
2007-08-15 15:15:00,108.61,108.66,108.52,108.61,15969199964.0
2007-08-15 15:30:00,108.61,108.64,108.25,108.32,15301699983.0
2007-08-15 15:45:00,108.32,109.33,108.29,108.89,23517600052.0
2007-08-15 16:00:00,108.89,109.16,108.715,109.16,25394200015.0
2007-08-15 16:15:00,109.16,109.48,109.03,109.44,19016200057.0
2007-08-15 16:30:00,109.44,109.445,108.83,108.85,21911300131.0
2007-08-15 16:45:00,108.855,108.99,108.76,108.96,19265700156.0
2007-08-15 17:00:00,108.95,109.07,108.88,109.06,15920000058.0
2007-08-15 17:15:00,109.06,109.16,108.975,109.16,14124900081.0
2007-08-15 17:30:00,109.16,109.36,109.12,109.21,16826700197.0
2007-08-15 17:45:00,109.19,109.22,108.91,109.05,12986600070.0
2007-08-15 18:00:00,109.05,109.14,109.01,109.02,9593200027.0
2007-08-15 18:15:00,109.04,109.14,109.02,109.13,7168200044.0
2007-08-15 18:30:00,109.12,109.13,108.94,108.98,6427600058.0
2007-08-15 18:45:00,108.98,109.1,108.93,108.95,13065800074.0
2007-08-15 19:00:00,108.96,109.135,108.92,109.13,13296800105.0
2007-08-15 19:15:00,109.13,109.24,109.08,109.175,11185100124.0
2007-08-15 19:30:00,109.19,109.32,109.17,109.32,12405400187.0
2007-08-15 19:45:00,109.29,109.47,109.29,109.37,15299800200.0
2007-08-15 20:00:00,109.37,109.37,109.085,109.17,17225900064.0
2007-08-15 20:15:00,109.18,109.19,108.95,108.985,16870000037.0
2007-08-15 20:30:00,108.985,109.07,108.86,108.91,13610100123.0
2007-08-15 20:45:00,108.91,108.96,108.45,108.47,16049600172.0
2007-08-15 21:00:00,108.475,108.62,108.29,108.38,17948600119.0
2007-08-15 21:15:00,108.395,108.52,108.31,108.36,13039100094.0
2007-08-15 21:30:00,108.345,108.42,108.31,108.35,15159000161.0
2007-08-15 21:45:00,108.35,108.4,108.17,108.24,10347200101.0
2007-08-15 22:00:00,108.24,108.35,108.23,108.32,5129200001.0
2007-08-15 22:15:00,108.32,108.41,108.28,108.39,4101399991.0
2007-08-15 22:30:00,108.38,108.395,108.22,108.24,3206099995.0
2007-08-15 22:45:00,108.24,108.26,108.005,108.025,5059599997.0
2007-08-15 23:00:00,108.07,108.1,107.97,107.97,2152200000.0
2007-08-15 23:15:00,107.99,108.015,107.86,107.89,4295100004.0
2007-08-15 23:30:00,107.89,107.91,107.71,107.76,5517400023.0
2007-08-15 23:45:00,107.76,107.78,107.565,107.61,4570200025.0
2007-08-16 00:00:00,107.61,107.65,107.54,107.61,5126200008.0
2007-08-16 00:15:00,107.61,107.74,107.57,107.67,3081100005.0
2007-08-16 00:30:00,107.68,107.8,107.62,107.77,2727600001.0
2007-08-16 00:45:00,107.77,107.82,107.61,107.69,4410800004.0
2007-08-16 01:00:00,107.68,107.72,107.65,107.695,4202900011.0
2007-08-16 01:15:00,107.695,107.74,107.67,107.7,3986800011.0
2007-08-16 01:30:00,107.695,107.72,107.61,107.66,5949500026.0
2007-08-16 01:45:00,107.66,107.68,107.495,107.6,8036600047.0
2007-08-16 02:00:00,107.6,107.83,107.565,107.64,9463799998.0
2007-08-16 02:15:00,107.64,107.71,107.595,107.71,6687299997.0
2007-08-16 02:30:00,107.7,107.81,107.67,107.81,7086500019.0
2007-08-16 02:45:00,107.81,107.83,107.655,107.67,11551799986.0
2007-08-16 03:00:00,107.675,107.72,107.615,107.685,10375600006.0
2007-08-16 03:15:00,107.69,107.9,107.685,107.75,10495299997.0
2007-08-16 03:30:00,107.75,107.8,107.68,107.785,12463199970.0
2007-08-16 03:45:00,107.79,107.8,107.7,107.73,12588000092.0
2007-08-16 04:00:00,107.73,107.76,107.56,107.645,14150699993.0
2007-08-16 04:15:00,107.65,107.68,107.62,107.65,5993399998.0
2007-08-16 04:30:00,107.65,107.67,107.59,107.59,7150300057.0
2007-08-16 04:45:00,107.59,107.635,107.57,107.61,9518600039.0
2007-08-16 05:00:00,107.615,107.62,107.455,107.52,14009600021.0
2007-08-16 05:15:00,107.52,107.535,107.165,107.32,13334999968.0
2007-08-16 05:30:00,107.315,107.39,106.76,106.97,16187799957.0
2007-08-16 05:45:00,106.97,107.165,106.78,106.94,14155099970.0
2007-08-16 06:00:00,106.93,107.125,106.87,107.005,9736499964.0
2007-08-16 06:15:00,107.01,107.045,106.87,106.99,6740199972.0
2007-08-16 06:30:00,106.985,107.45,106.97,107.35,7678799996.0
2007-08-16 06:45:00,107.34,107.37,107.08,107.15,6938500001.0
2007-08-16 07:00:00,107.17,107.27,107.11,107.15,3858699998.0
2007-08-16 07:15:00,107.15,107.165,107.045,107.05,4263499998.0
2007-08-16 07:30:00,107.055,107.145,106.98,107.125,6263100008.0
2007-08-16 07:45:00,107.12,107.305,107.06,107.285,7854499989.0
2007-08-16 08:00:00,107.29,107.355,107.2,107.325,8918299988.0
2007-08-16 08:15:00,107.32,107.38,106.99,107.1,10224900032.0
2007-08-16 08:30:00,107.1,107.15,106.86,107.07,11262800007.0
2007-08-16 08:45:00,107.06,107.3,107.01,107.26,12366000018.0
2007-08-16 09:00:00,107.26,107.41,107.18,107.29,15499100021.0
2007-08-16 09:15:00,107.29,107.415,107.245,107.3,12420800038.0
2007-08-16 09:30:00,107.31,107.43,107.25,107.41,13002900003.0
2007-08-16 09:45:00,107.41,107.5,107.21,107.3,14526000063.0
2007-08-16 10:00:00,107.3,107.31,107.07,107.14,15252300041.0
2007-08-16 10:15:00,107.13,107.155,106.9,107.03,12967300026.0
2007-08-16 10:30:00,107.01,107.09,106.89,107.06,10966299995.0
2007-08-16 10:45:00,107.06,107.13,106.96,107.115,9950600015.0
2007-08-16 11:00:00,107.12,107.2,106.94,107.065,9838100025.0
2007-08-16 11:15:00,107.06,107.175,106.95,106.95,11882399987.0
2007-08-16 11:30:00,106.95,107.04,106.78,106.81,10468999961.0
2007-08-16 11:45:00,106.815,106.96,106.63,106.84,9616000012.0
2007-08-16 12:00:00,106.845,106.89,106.25,106.29,14154800004.0
2007-08-16 12:15:00,106.285,106.52,106.17,106.2,16664500056.0
2007-08-16 12:30:00,106.2,106.23,104.59,105.085,14889300103.0
2007-08-16 12:45:00,105.085,106.38,105.01,105.615,21804700044.0
2007-08-16 13:00:00,105.615,105.775,105.29,105.36,20897500218.0
2007-08-16 13:15:00,105.36,105.515,105.2,105.35,16582700189.0
2007-08-16 13:30:00,105.35,105.84,105.35,105.55,16224799952.0
2007-08-16 13:45:00,105.54,105.65,105.27,105.44,13860800004.0
2007-08-16 14:00:00,105.44,105.93,105.44,105.81,15894699998.0
2007-08-16 14:15:00,105.81,106.19,105.75,106.13,23890600224.0
2007-08-16 14:30:00,106.1,106.75,106.07,106.7,24657300234.0
2007-08-16 14:45:00,106.7,106.8,106.5,106.51,24313300195.0
2007-08-16 15:00:00,106.48,106.78,106.34,106.75,21107300257.0
2007-08-16 15:15:00,106.73,107.35,106.56,107.12,23354700299.0
2007-08-16 15:30:00,107.13,107.17,106.72,107.15,21858900243.0
2007-08-16 15:45:00,107.15,107.29,106.98,107.12,21228000186.0
2007-08-16 16:00:00,107.13,107.18,106.8,107.14,21069200199.0
2007-08-16 16:15:00,107.14,107.14,106.25,106.27,27046700273.0
2007-08-16 16:30:00,106.29,106.58,106.2,106.56,24574400245.0
2007-08-16 16:45:00,106.56,106.63,106.25,106.27,19918400145.0
2007-08-16 17:00:00,106.27,106.58,106.25,106.34,21828400046.0
2007-08-16 17:15:00,106.33,106.38,106.085,106.3,16545799982.0
2007-08-16 17:30:00,106.31,106.38,106.19,106.28,17915299969.0
2007-08-16 17:45:00,106.28,106.28,105.74,105.99,25414500098.0
2007-08-16 18:00:00,106.02,106.06,104.73,105.19,22169100216.0
2007-08-16 18:15:00,105.27,105.54,105.19,105.23,22704800320.0
2007-08-16 18:30:00,105.23,105.36,104.44,104.48,23476300024.0
2007-08-16 18:45:00,104.48,104.7,104.03,104.21,25192800183.0
2007-08-16 19:00:00,104.2,104.82,104.07,104.67,22869500038.0
2007-08-16 19:15:00,104.67,105.22,104.58,104.75,22233900062.0
2007-08-16 19:30:00,104.755,105.25,104.59,105.06,22967099970.0
2007-08-16 19:45:00,105.06,105.4,104.88,105.28,22259099964.0
2007-08-16 20:00:00,105.28,105.3,104.92,105.24,24586500101.0
2007-08-16 20:15:00,105.23,105.49,104.9,105.225,22970000163.0
2007-08-16 20:30:00,105.22,105.22,104.83,104.97,18826100200.0
2007-08-16 20:45:00,104.99,105.07,104.88,104.95,16001500134.0
2007-08-16 21:00:00,104.97,105.02,104.26,104.48,24214400158.0
2007-08-16 21:15:00,104.48,104.75,104.47,104.72,19403000091.0
2007-08-16 21:30:00,104.72,105.09,104.66,105.025,23909200294.0
2007-08-16 21:45:00,105.025,105.88,104.92,105.86,25438800303.0
2007-08-16 22:00:00,105.89,106.41,105.74,106.15,12840199985.0
2007-08-16 22:15:00,106.2,106.445,106.11,106.145,9735799977.0
2007-08-16 22:30:00,106.15,106.15,105.9,106.045,8554699987.0
2007-08-16 22:45:00,106.05,106.055,105.7,105.78,6513900004.0
2007-08-16 23:00:00,105.79,106.15,105.77,106.1,1245100000.0
2007-08-16 23:15:00,106.1,106.3,106.07,106.275,2479500002.0
2007-08-16 23:30:00,106.275,106.65,106.27,106.36,4152100000.0
2007-08-16 23:45:00,106.36,106.38,106.155,106.23,841700000.0
2007-08-17 00:00:00,106.36,106.47,106.22,106.39,3466499997.0
2007-08-17 00:15:00,106.405,106.555,106.38,106.465,9482700008.0
2007-08-17 00:30:00,106.47,106.56,106.26,106.48,7700299991.0
2007-08-17 00:45:00,106.485,106.56,106.23,106.27,4952200009.0
2007-08-17 01:00:00,106.27,106.32,105.33,105.68,11254599977.0
2007-08-17 01:15:00,105.67,106.095,105.61,105.63,5335399994.0
2007-08-17 01:30:00,105.63,105.84,105.56,105.7,7835099980.0
2007-08-17 01:45:00,105.71,105.85,105.52,105.56,9041199982.0
2007-08-17 02:00:00,105.56,105.88,105.54,105.85,3807299993.0
2007-08-17 02:15:00,105.88,105.94,105.75,105.93,5877799997.0
2007-08-17 02:30:00,105.92,105.99,105.69,105.81,5422699990.0
2007-08-17 02:45:00,105.81,105.85,105.68,105.71,10998799990.0
2007-08-17 03:00:00,105.72,105.75,105.27,105.28,10963799970.0
2007-08-17 03:15:00,105.27,105.36,104.71,104.92,12712199949.0
2007-08-17 03:30:00,104.92,105.14,104.89,105.08,8686100046.0
2007-08-17 03:45:00,105.08,105.46,105.02,105.41,11823800111.0
2007-08-17 04:00:00,105.41,105.43,105.195,105.33,8876899922.0
2007-08-17 04:15:00,105.33,105.33,105.08,105.12,7569999970.0
2007-08-17 04:30:00,105.12,105.14,104.89,104.91,12192999989.0
2007-08-17 04:45:00,104.91,105.05,104.9,104.93,9298599999.0
2007-08-17 05:00:00,104.92,104.995,104.82,104.98,12089199926.0
2007-08-17 05:15:00,104.97,104.99,104.78,104.85,12058599979.0
2007-08-17 05:30:00,104.85,104.9,104.68,104.79,7367500038.0
2007-08-17 05:45:00,104.79,104.8,104.615,104.74,9815600055.0
2007-08-17 06:00:00,104.75,104.815,104.49,104.57,10974100041.0
2007-08-17 06:15:00,104.58,104.59,103.97,104.31,18588200055.0
2007-08-17 06:30:00,104.31,104.52,104.14,104.32,11670199998.0
2007-08-17 06:45:00,104.31,104.39,104.18,104.225,6850000006.0
2007-08-17 07:00:00,104.225,104.715,104.19,104.5,17757500066.0
2007-08-17 07:15:00,104.5,104.53,104.17,104.23,12964500013.0
2007-08-17 07:30:00,104.23,104.26,104.01,104.14,9325999973.0
2007-08-17 07:45:00,104.13,104.32,104.07,104.145,11549200108.0
2007-08-17 08:00:00,104.15,104.53,104.12,104.51,14330400111.0
2007-08-17 08:15:00,104.51,104.59,104.34,104.58,10099100060.0
2007-08-17 08:30:00,104.58,104.61,104.26,104.37,17609700190.0
2007-08-17 08:45:00,104.37,104.42,104.26,104.265,13729500114.0
2007-08-17 09:00:00,104.26,104.27,103.36,103.76,17841700272.0
2007-08-17 09:15:00,103.76,104.18,103.7,104.14,20072000392.0
2007-08-17 09:30:00,104.15,104.78,104.1,104.72,14991300145.0
2007-08-17 09:45:00,104.73,104.97,104.39,104.77,14387600041.0
2007-08-17 10:00:00,104.82,104.96,104.6,104.65,11200900097.0
2007-08-17 10:15:00,104.64,105.33,104.56,105.135,8766400058.0
2007-08-17 10:30:00,105.15,105.62,105.135,105.35,17011500260.0
2007-08-17 10:45:00,105.35,106.09,105.21,106.01,13000500246.0
2007-08-17 11:00:00,106.01,106.06,105.6,105.69,13435600119.0
2007-08-17 11:15:00,105.69,105.86,104.895,104.94,13293400199.0
2007-08-17 11:30:00,104.94,105.15,104.68,104.85,11249800093.0
2007-08-17 11:45:00,104.85,105.1,104.755,105.01,7267900043.0
2007-08-17 12:00:00,105.01,105.35,104.95,105.01,8950700050.0
2007-08-17 12:15:00,104.98,105.09,104.73,104.78,6146200021.0
2007-08-17 12:30:00,104.77,105.16,104.77,105.09,10300900202.0
2007-08-17 12:45:00,105.09,105.515,105.03,105.4,10165700165.0
2007-08-17 13:00:00,105.39,105.44,105.08,105.3,14804999978.0
2007-08-17 13:15:00,105.31,105.38,105.12,105.35,12928399973.0
2007-08-17 13:30:00,105.31,105.43,105.19,105.35,8651900093.0
2007-08-17 13:45:00,105.35,105.68,105.26,105.67,9935400006.0
2007-08-17 14:00:00,105.66,106.22,105.645,105.9,11339400037.0
2007-08-17 14:15:00,105.92,106.88,105.63,106.64,8414900025.0
2007-08-17 14:30:00,106.615,108.03,106.605,107.81,14978599996.0
2007-08-17 14:45:00,107.8,108.02,107.215,107.42,11226100000.0
2007-08-17 15:00:00,107.43,108.38,107.42,108.27,11431799993.0
2007-08-17 15:15:00,108.24,108.49,107.855,107.98,10676200000.0
2007-08-17 15:30:00,107.98,108.44,107.77,107.81,10546100000.0
2007-08-17 15:45:00,107.81,107.81,106.66,106.68,7686300000.0
2007-08-17 16:00:00,106.68,107.54,106.54,107.27,21743299946.0
2007-08-17 16:15:00,107.27,107.52,106.98,107.31,14898700000.0
2007-08-17 16:30:00,107.3,107.42,106.95,107.07,9242999994.0
2007-08-17 16:45:00,107.08,107.38,106.785,107.25,9025700001.0
2007-08-17 17:00:00,107.25,107.32,106.565,106.995,10017400000.0
2007-08-17 17:15:00,107.02,107.17,106.89,107.15,11271300001.0
2007-08-17 17:30:00,107.15,107.34,107.095,107.24,13702500010.0
2007-08-17 17:45:00,107.25,107.35,106.96,106.99,10575300000.0
2007-08-17 18:00:00,106.99,107.29,106.945,107.27,8008000000.0
2007-08-17 18:15:00,107.28,107.66,107.255,107.51,10714299998.0
2007-08-17 18:30:00,107.51,107.74,107.47,107.52,9422400000.0
2007-08-17 18:45:00,107.5,107.68,107.48,107.6,7387999999.0
2007-08-17 19:00:00,107.61,107.95,107.54,107.75,9780800001.0
2007-08-17 19:15:00,107.74,107.84,107.53,107.56,5804400000.0
2007-08-17 19:30:00,107.555,107.72,107.5,107.64,4719400000.0
2007-08-17 19:45:00,107.66,107.69,107.4,107.46,4959400000.0
2007-08-17 20:00:00,107.455,107.49,107.09,107.16,7564800000.0
2007-08-17 20:15:00,107.11,107.34,107.1,107.155,5629900000.0
2007-08-17 20:30:00,107.17,107.19,106.95,107.16,5680800000.0
2007-08-17 20:45:00,107.16,107.25,107.09,107.13,3655300000.0
2007-08-17 21:00:00,107.14,107.77,107.05,107.77,7475100000.0
2007-08-17 21:15:00,107.77,107.83,107.54,107.59,6750600000.0
2007-08-17 21:30:00,107.595,107.8,107.52,107.76,5725600001.0
2007-08-17 21:45:00,107.77,107.85,107.49,107.575,3486000000.0
2007-08-17 22:00:00,107.575,107.77,107.535,107.675,3589300000.0
2007-08-17 22:15:00,107.74,107.85,107.66,107.79,2936199997.0
2007-08-17 22:30:00,107.785,107.85,107.71,107.76,1643200000.0
2007-08-17 22:45:00,107.77,107.94,107.74,107.89,1953999999.0
2007-08-19 23:00:00,107.57,107.58,107.37,107.39,194600000.0
2007-08-19 23:15:00,107.39,107.43,107.38,107.405,108500000.0
2007-08-19 23:45:00,107.74,107.74,107.725,107.725,5600000.0
2007-08-20 00:00:00,107.89,107.89,107.61,107.72,258400000.0
2007-08-20 00:15:00,107.69,107.8,107.67,107.78,1770000000.0
2007-08-20 00:30:00,107.75,107.78,107.69,107.75,586900000.0
2007-08-20 00:45:00,107.75,107.79,107.34,107.34,1742400000.0
2007-08-20 01:00:00,107.35,107.49,107.03,107.25,2552000000.0
2007-08-20 01:15:00,107.26,107.395,107.16,107.375,2136600001.0
2007-08-20 01:30:00,107.35,107.5,107.3,107.44,5708599998.0
2007-08-20 01:45:00,107.435,107.54,107.37,107.5,4514799988.0
2007-08-20 02:00:00,107.51,107.73,107.45,107.57,5657799995.0
2007-08-20 02:15:00,107.57,107.76,107.52,107.69,4918799986.0
2007-08-20 02:30:00,107.7,107.76,107.54,107.75,6725699994.0
2007-08-20 02:45:00,107.75,107.765,107.595,107.72,6198099995.0
2007-08-20 03:00:00,107.73,107.93,107.645,107.775,9250699995.0
2007-08-20 03:15:00,107.71,107.87,107.66,107.85,4280399997.0
2007-08-20 03:30:00,107.85,108.02,107.79,108.02,6387599980.0
2007-08-20 03:45:00,108.02,108.135,107.875,107.965,8084099919.0
2007-08-20 04:00:00,107.97,108.04,107.81,107.81,5572899987.0
2007-08-20 04:15:00,107.87,107.92,107.75,107.88,6565499999.0
2007-08-20 04:30:00,107.88,107.95,107.8,107.94,3628600000.0
2007-08-20 04:45:00,107.95,108.04,107.88,108.04,3539700000.0
2007-08-20 05:00:00,108.04,108.05,107.92,107.98,3682899994.0
2007-08-20 05:15:00,107.98,108.01,107.91,107.985,2330699997.0
2007-08-20 05:30:00,107.99,108.0,107.9,107.93,2824399999.0
2007-08-20 05:45:00,107.93,108.02,107.9,107.925,3607799999.0
2007-08-20 06:00:00,107.92,107.99,107.81,107.85,3553700000.0
2007-08-20 06:15:00,107.9,107.96,107.8,107.94,3616800000.0
2007-08-20 06:30:00,107.94,108.35,107.935,108.275,6678999929.0
2007-08-20 06:45:00,108.29,108.39,108.22,108.31,7857299880.0
2007-08-20 07:00:00,108.31,108.46,108.27,108.39,6462099927.0
2007-08-20 07:15:00,108.4,108.41,108.17,108.25,5266599930.0
2007-08-20 07:30:00,108.25,108.28,108.14,108.21,4847999966.0
2007-08-20 07:45:00,108.22,108.34,108.09,108.29,4833800000.0
2007-08-20 08:00:00,108.28,108.5,108.18,108.35,5922699998.0
2007-08-20 08:15:00,108.35,108.5,108.24,108.47,5578699999.0
2007-08-20 08:30:00,108.47,108.51,108.31,108.45,7020799997.0
2007-08-20 08:45:00,108.45,108.65,108.4,108.53,10677799987.0
2007-08-20 09:00:00,108.53,108.54,108.36,108.43,7236199965.0
2007-08-20 09:15:00,108.42,108.57,108.245,108.51,10687699999.0
2007-08-20 09:30:00,108.51,108.82,108.43,108.78,14348299995.0
2007-08-20 09:45:00,108.79,109.15,108.76,108.96,13094100001.0
2007-08-20 10:00:00,108.96,109.11,108.925,109.06,15836000002.0
2007-08-20 10:15:00,109.06,109.08,108.51,108.69,21650800146.0
2007-08-20 10:30:00,108.68,108.9,108.58,108.7,13057400123.0
2007-08-20 10:45:00,108.705,108.86,108.59,108.71,11813200047.0
2007-08-20 11:00:00,108.71,108.87,108.67,108.75,10925300060.0
2007-08-20 11:15:00,108.76,108.85,108.665,108.8,10391100053.0
2007-08-20 11:30:00,108.8,108.88,108.76,108.83,6572300074.0
2007-08-20 11:45:00,108.83,108.97,108.765,108.85,8809400057.0
2007-08-20 12:00:00,108.85,108.91,108.7,108.73,9441700109.0
2007-08-20 12:15:00,108.73,108.75,108.53,108.53,8789300040.0
2007-08-20 12:30:00,108.52,108.68,108.36,108.66,8950700017.0
2007-08-20 12:45:00,108.66,108.76,108.47,108.47,7874000010.0
2007-08-20 13:00:00,108.47,108.6,108.44,108.48,8895500064.0
2007-08-20 13:15:00,108.48,108.52,108.395,108.48,11596700037.0
2007-08-20 13:30:00,108.48,108.61,108.41,108.57,8675100031.0
2007-08-20 13:45:00,108.57,108.68,108.49,108.5,8619800045.0
2007-08-20 14:00:00,108.51,108.51,108.38,108.48,8515300025.0
2007-08-20 14:15:00,108.48,108.83,108.47,108.81,9007100032.0
2007-08-20 14:30:00,108.795,108.89,108.67,108.73,9969500039.0
2007-08-20 14:45:00,108.74,109.12,108.68,109.06,14891200064.0
2007-08-20 15:00:00,109.07,109.09,108.94,108.95,11856500100.0
2007-08-20 15:15:00,108.95,108.96,108.6,108.665,11776000075.0
2007-08-20 15:30:00,108.66,108.82,108.25,108.31,20712800072.0
2007-08-20 15:45:00,108.31,108.4,108.04,108.36,19127200086.0
2007-08-20 16:00:00,108.36,108.54,108.18,108.46,19425500074.0
2007-08-20 16:15:00,108.46,108.62,108.355,108.43,15777800047.0
2007-08-20 16:30:00,108.43,108.44,108.25,108.37,15275700085.0
2007-08-20 16:45:00,108.37,108.51,108.25,108.51,14013900095.0
2007-08-20 17:00:00,108.5,108.62,108.36,108.57,17079600075.0
2007-08-20 17:15:00,108.57,108.58,108.395,108.44,12024800061.0
2007-08-20 17:30:00,108.44,108.55,108.39,108.48,10897100046.0
2007-08-20 17:45:00,108.49,108.49,108.19,108.195,14501500054.0
2007-08-20 18:00:00,108.2,108.24,107.845,107.955,16295100111.0
2007-08-20 18:15:00,107.955,108.26,107.93,108.11,15009600078.0
2007-08-20 18:30:00,108.1,108.21,108.06,108.14,9579000001.0
2007-08-20 18:45:00,108.15,108.26,107.98,108.0,7026500015.0
2007-08-20 19:00:00,108.0,108.14,107.91,108.04,9239400033.0
2007-08-20 19:15:00,108.06,108.12,107.83,107.95,8627000030.0
2007-08-20 19:30:00,107.95,108.01,107.81,108.01,8353200027.0
2007-08-20 19:45:00,108.01,108.12,107.91,108.01,9931300031.0
2007-08-20 20:00:00,108.02,108.15,108.0,108.11,7254500020.0
2007-08-20 20:15:00,108.12,108.51,108.07,108.47,8705000017.0
2007-08-20 20:30:00,108.47,108.67,108.31,108.35,13006300049.0
2007-08-20 20:45:00,108.35,108.65,108.32,108.63,10192000011.0
2007-08-20 21:00:00,108.63,109.08,108.63,108.99,12849300017.0
2007-08-20 21:15:00,108.99,109.09,108.935,109.02,11674200044.0
2007-08-20 21:30:00,109.015,109.015,108.66,108.93,14904500033.0
2007-08-20 21:45:00,108.96,109.15,108.93,109.03,12870900043.0
2007-08-20 22:00:00,109.03,109.04,108.905,108.94,5186299982.0
2007-08-20 22:15:00,108.93,108.97,108.91,108.97,1545799995.0
2007-08-20 22:30:00,108.97,108.98,108.79,108.79,3804299984.0
2007-08-20 22:45:00,108.8,108.89,108.7,108.84,2648499993.0
2007-08-20 23:00:00,108.83,108.86,108.77,108.85,126300000.0
2007-08-20 23:15:00,108.86,108.92,108.83,108.91,62200000.0
2007-08-20 23:30:00,108.93,108.95,108.81,108.81,87700000.0
2007-08-20 23:45:00,108.82,108.9,108.765,108.85,64500000.0
2007-08-21 00:00:00,108.84,108.86,108.775,108.85,744400000.0
2007-08-21 00:15:00,108.85,108.93,108.81,108.93,814600000.0
2007-08-21 00:30:00,108.95,109.09,108.92,108.95,1003100000.0
2007-08-21 00:45:00,108.95,108.98,108.76,108.76,958099999.0
2007-08-21 01:00:00,108.78,108.82,108.51,108.65,1446800000.0
2007-08-21 01:15:00,108.65,108.7,108.465,108.66,2567199999.0
2007-08-21 01:30:00,108.66,108.67,108.56,108.67,1946200000.0
2007-08-21 01:45:00,108.68,108.8,108.59,108.61,1928500000.0
2007-08-21 02:00:00,108.59,108.75,108.575,108.67,371900000.0
2007-08-21 02:15:00,108.67,108.67,108.41,108.56,5189600014.0
2007-08-21 02:30:00,108.56,108.59,108.33,108.38,5103100006.0
2007-08-21 02:45:00,108.38,108.45,108.27,108.41,2856100001.0
2007-08-21 03:00:00,108.44,108.48,108.37,108.47,737000000.0
2007-08-21 03:15:00,108.46,108.68,108.45,108.63,846800000.0
2007-08-21 03:30:00,108.62,108.82,108.58,108.73,1272100000.0
2007-08-21 03:45:00,108.73,108.88,108.63,108.82,929000000.0
2007-08-21 04:00:00,108.82,108.92,108.79,108.86,1086400000.0
2007-08-21 04:15:00,108.86,108.92,108.74,108.8,4008499999.0
2007-08-21 04:30:00,108.78,108.81,108.68,108.8,2737600000.0
2007-08-21 04:45:00,108.81,108.85,108.66,108.74,3024100001.0
2007-08-21 05:00:00,108.75,108.82,108.74,108.79,1710700000.0
2007-08-21 05:15:00,108.79,108.81,108.72,108.76,1734700000.0
2007-08-21 05:30:00,108.74,108.95,108.7,108.9,3055899994.0
2007-08-21 05:45:00,108.89,108.9,108.81,108.83,3162099985.0
2007-08-21 06:00:00,108.83,108.83,108.67,108.7,3841999982.0
2007-08-21 06:15:00,108.71,108.79,108.63,108.67,2821299977.0
2007-08-21 06:30:00,108.67,108.67,108.52,108.59,3602099956.0
2007-08-21 06:45:00,108.6,108.64,108.52,108.6,1557700000.0
2007-08-21 07:00:00,108.61,108.7,108.57,108.66,1642700000.0
2007-08-21 07:15:00,108.65,108.71,108.6,108.7,2305000001.0
2007-08-21 07:30:00,108.69,108.77,108.6,108.6,2355300000.0
2007-08-21 07:45:00,108.63,108.75,108.51,108.57,4290700000.0
2007-08-21 08:00:00,108.56,108.63,108.53,108.59,3244900005.0
2007-08-21 08:15:00,108.59,108.59,108.38,108.46,5839600023.0
2007-08-21 08:30:00,108.47,108.47,107.885,108.1,7918800020.0
2007-08-21 08:45:00,108.1,108.24,108.04,108.12,5049300000.0
2007-08-21 09:00:00,108.12,108.31,108.12,108.15,6260300019.0
2007-08-21 09:15:00,108.15,108.15,107.75,107.87,12244000024.0
2007-08-21 09:30:00,107.86,107.87,107.36,107.52,22736400044.0
2007-08-21 09:45:00,107.5,107.76,107.47,107.69,19696200052.0
2007-08-21 10:00:00,107.69,107.85,107.65,107.695,15540399964.0
2007-08-21 10:15:00,107.69,107.8,107.63,107.68,15287800048.0
2007-08-21 10:30:00,107.67,107.74,107.61,107.73,9961699959.0
2007-08-21 10:45:00,107.73,107.94,107.64,107.66,14331799958.0
2007-08-21 11:00:00,107.66,107.7,107.45,107.56,9480300004.0
2007-08-21 11:15:00,107.56,107.6,107.45,107.53,10453999973.0
2007-08-21 11:30:00,107.52,107.81,107.47,107.79,7263200011.0
2007-08-21 11:45:00,107.79,107.83,107.27,107.28,12787999974.0
2007-08-21 12:00:00,107.28,107.56,107.27,107.49,6559700006.0
2007-08-21 12:15:00,107.49,107.94,107.465,107.93,12890099983.0
2007-08-21 12:30:00,107.93,108.09,107.825,107.89,16837599976.0
2007-08-21 12:45:00,107.88,108.02,107.8,107.9,13581600062.0
2007-08-21 13:00:00,107.89,108.22,107.74,107.91,15502900072.0
2007-08-21 13:15:00,107.93,108.19,107.89,108.1,10140600031.0
2007-08-21 13:30:00,108.1,108.35,108.03,108.19,11222400016.0
2007-08-21 13:45:00,108.19,108.35,108.065,108.35,12756800053.0
2007-08-21 14:00:00,108.35,108.45,108.27,108.42,10578600052.0
2007-08-21 14:15:00,108.41,108.41,107.92,108.01,18335500097.0
2007-08-21 14:30:00,108.0,108.04,107.82,107.98,11529900051.0
2007-08-21 14:45:00,107.98,108.03,107.81,107.87,12018500020.0
2007-08-21 15:00:00,107.87,107.97,107.72,107.84,13147699977.0
2007-08-21 15:15:00,107.84,108.06,107.84,108.05,12333600068.0
2007-08-21 15:30:00,108.05,108.29,107.91,108.22,12677800061.0
2007-08-21 15:45:00,108.22,108.38,108.14,108.18,10145400033.0
2007-08-21 16:00:00,108.18,108.25,108.01,108.03,8672000039.0
2007-08-21 16:15:00,107.99,108.13,107.91,108.04,7046900014.0
2007-08-21 16:30:00,108.07,108.24,108.06,108.15,7111800011.0
2007-08-21 16:45:00,108.14,108.14,107.86,107.97,6648700011.0
2007-08-21 17:00:00,107.97,108.13,107.72,107.75,8078300021.0
2007-08-21 17:15:00,107.75,108.02,107.74,107.96,7782700032.0
2007-08-21 17:30:00,107.95,108.04,107.78,107.94,7290000016.0
2007-08-21 17:45:00,107.93,107.98,107.795,107.9,6357600017.0
2007-08-21 18:00:00,107.92,107.94,107.745,107.86,4008000017.0
2007-08-21 18:15:00,107.86,107.88,107.675,107.8,5318600012.0
2007-08-21 18:30:00,107.8,107.8,107.43,107.44,6656799998.0
2007-08-21 18:45:00,107.44,107.59,107.37,107.57,5069900012.0
2007-08-21 19:00:00,107.58,107.61,107.535,107.55,3188100007.0
2007-08-21 19:15:00,107.56,107.76,107.55,107.73,3920999991.0
2007-08-21 19:30:00,107.73,107.73,107.56,107.65,4028600002.0
2007-08-21 19:45:00,107.64,107.66,107.39,107.42,3872300007.0
2007-08-21 20:00:00,107.42,107.49,107.39,107.44,1235400003.0
2007-08-21 20:15:00,107.44,107.49,107.29,107.46,2654500001.0
2007-08-21 20:30:00,107.46,107.48,107.2,107.22,4445600008.0
2007-08-21 20:45:00,107.23,107.5,107.2,107.49,3814400003.0
2007-08-21 21:00:00,107.5,107.69,107.5,107.6,5562600010.0
2007-08-21 21:15:00,107.6,107.6,107.475,107.53,2714800000.0
2007-08-21 21:30:00,107.53,107.67,107.53,107.57,3275099998.0
2007-08-21 21:45:00,107.56,107.64,107.525,107.56,4021700009.0
2007-08-21 22:00:00,107.56,107.61,107.515,107.59,2199800002.0
2007-08-21 22:15:00,107.59,107.61,107.54,107.58,881500002.0
2007-08-21 22:30:00,107.58,107.68,107.55,107.66,1651199999.0
2007-08-21 22:45:00,107.68,107.74,107.645,107.7,1537300001.0
2007-08-21 23:00:00,107.71,107.75,107.59,107.64,373600000.0
2007-08-21 23:15:00,107.63,107.69,107.47,107.53,1436799999.0
2007-08-21 23:30:00,107.53,107.53,107.345,107.41,1552900000.0
2007-08-21 23:45:00,107.39,107.41,107.3,107.35,1635900003.0
2007-08-22 00:00:00,107.35,107.4,107.28,107.32,1914800000.0
2007-08-22 00:15:00,107.32,107.37,107.2,107.22,2267199995.0
2007-08-22 00:30:00,107.22,107.27,107.02,107.2,6190199988.0
2007-08-22 00:45:00,107.2,107.27,107.125,107.23,3917400005.0
2007-08-22 01:00:00,107.23,107.33,107.155,107.29,4441100001.0
2007-08-22 01:15:00,107.29,107.37,107.28,107.3,3135900000.0
2007-08-22 01:30:00,107.32,107.37,107.29,107.35,1864300000.0
2007-08-22 01:45:00,107.35,107.47,107.34,107.43,1820800002.0
2007-08-22 02:00:00,107.43,107.47,107.285,107.34,3733100000.0
2007-08-22 02:15:00,107.335,107.43,107.275,107.41,2509599999.0
2007-08-22 02:30:00,107.41,107.41,107.31,107.31,3673200001.0
2007-08-22 02:45:00,107.32,107.39,107.26,107.3,9055199968.0
2007-08-22 03:00:00,107.3,107.31,107.225,107.275,5177499990.0
2007-08-22 03:15:00,107.29,107.29,107.11,107.18,2986699999.0
2007-08-22 03:30:00,107.18,107.29,107.15,107.23,2118199998.0
2007-08-22 03:45:00,107.22,107.3,107.19,107.25,5059699999.0
2007-08-22 04:00:00,107.26,107.35,107.24,107.24,2501899999.0
2007-08-22 04:15:00,107.24,107.35,107.24,107.3,2300599998.0
2007-08-22 04:30:00,107.32,107.38,107.27,107.35,2935600000.0
2007-08-22 04:45:00,107.35,107.35,107.17,107.2,3716299997.0
2007-08-22 05:00:00,107.2,107.25,107.17,107.2,2090500002.0
2007-08-22 05:15:00,107.19,107.24,107.18,107.21,1255699998.0
2007-08-22 05:30:00,107.21,107.34,107.21,107.34,2440199998.0
2007-08-22 05:45:00,107.35,107.37,107.28,107.28,2084899997.0
2007-08-22 06:00:00,107.29,107.345,107.26,107.34,3410400000.0
2007-08-22 06:15:00,107.34,107.36,107.31,107.315,1366900000.0
2007-08-22 06:30:00,107.32,107.4,107.3,107.35,3361499995.0
2007-08-22 06:45:00,107.35,107.465,107.34,107.42,7011799977.0
2007-08-22 07:00:00,107.42,107.42,107.275,107.32,6346499944.0
2007-08-22 07:15:00,107.31,107.62,107.3,107.57,5451899992.0
2007-08-22 07:30:00,107.57,107.63,107.46,107.58,4398799982.0
2007-08-22 07:45:00,107.58,107.62,107.55,107.57,7781099966.0
2007-08-22 08:00:00,107.57,108.01,107.52,107.885,11872899928.0
2007-08-22 08:15:00,107.88,107.98,107.83,107.94,10231600105.0
2007-08-22 08:30:00,107.94,108.34,107.89,108.305,16191700149.0
2007-08-22 08:45:00,108.3,108.36,108.195,108.27,18776300213.0
2007-08-22 09:00:00,108.27,108.32,108.16,108.2,16576000086.0
2007-08-22 09:15:00,108.21,108.21,108.0,108.08,10617200080.0
2007-08-22 09:30:00,108.07,108.13,108.02,108.11,4772100005.0
2007-08-22 09:45:00,108.11,108.18,108.025,108.13,7149100012.0
2007-08-22 10:00:00,108.15,108.18,108.06,108.16,6806400014.0
2007-08-22 10:15:00,108.17,108.4,108.105,108.32,11246400043.0
2007-08-22 10:30:00,108.32,108.38,108.06,108.1,10446400031.0
2007-08-22 10:45:00,108.11,108.19,108.04,108.08,5289800003.0
2007-08-22 11:00:00,108.09,108.24,108.01,108.17,6398900013.0
2007-08-22 11:15:00,108.18,108.34,108.14,108.2,5203700030.0
2007-08-22 11:30:00,108.2,108.3,108.17,108.27,3861200008.0
2007-08-22 11:45:00,108.28,108.45,108.22,108.43,10038800061.0
2007-08-22 12:00:00,108.43,108.51,108.38,108.43,4613400018.0
2007-08-22 12:15:00,108.43,108.495,108.355,108.4,4764000016.0
2007-08-22 12:30:00,108.39,108.66,108.35,108.58,6473600040.0
2007-08-22 12:45:00,108.57,108.72,108.545,108.65,5431100023.0
2007-08-22 13:00:00,108.66,108.89,108.64,108.87,6053200008.0
2007-08-22 13:15:00,108.87,108.89,108.64,108.64,6587000042.0
2007-08-22 13:30:00,108.635,108.89,108.615,108.78,7977500037.0
2007-08-22 13:45:00,108.77,108.77,108.68,108.68,4229600019.0
2007-08-22 14:00:00,108.7,108.74,108.605,108.62,6264500017.0
2007-08-22 14:15:00,108.6,108.74,108.56,108.7,7789400040.0
2007-08-22 14:30:00,108.7,108.71,108.535,108.65,6052300048.0
2007-08-22 14:45:00,108.65,108.79,108.65,108.69,4222400033.0
2007-08-22 15:00:00,108.69,108.72,108.61,108.7,5099899988.0
2007-08-22 15:15:00,108.69,108.75,108.645,108.71,10310999871.0
2007-08-22 15:30:00,108.71,109.07,108.7,108.88,25959399798.0
2007-08-22 15:45:00,108.87,108.88,108.69,108.8,16208799959.0
2007-08-22 16:00:00,108.79,108.81,108.53,108.71,17136699907.0
2007-08-22 16:15:00,108.71,108.71,108.5,108.55,19245700028.0
2007-08-22 16:30:00,108.56,108.56,108.27,108.38,21396099970.0
2007-08-22 16:45:00,108.4,108.62,108.27,108.28,22248399837.0
2007-08-22 17:00:00,108.31,108.36,108.04,108.17,21255000022.0
2007-08-22 17:15:00,108.17,108.34,108.13,108.23,18424999914.0
2007-08-22 17:30:00,108.23,108.33,108.21,108.28,8529499975.0
2007-08-22 17:45:00,108.28,108.38,108.195,108.21,4162000003.0
2007-08-22 18:00:00,108.23,108.32,108.16,108.21,3719900005.0
2007-08-22 18:15:00,108.21,108.22,108.04,108.08,3787299994.0
2007-08-22 18:30:00,108.09,108.15,107.91,108.15,5641000012.0
2007-08-22 18:45:00,108.15,108.25,108.14,108.21,4507000007.0
2007-08-22 19:00:00,108.21,108.26,108.11,108.13,3569200010.0
2007-08-22 19:15:00,108.12,108.19,108.09,108.18,2325599999.0
2007-08-22 19:30:00,108.18,108.4,108.16,108.35,2208800002.0
2007-08-22 19:45:00,108.35,108.46,108.33,108.43,2818099999.0
2007-08-22 20:00:00,108.44,108.45,108.3,108.3,2350700010.0
2007-08-22 20:15:00,108.31,108.31,108.18,108.18,2800200004.0
2007-08-22 20:30:00,108.18,108.24,108.1,108.21,3010100001.0
2007-08-22 20:45:00,108.2,108.34,108.19,108.3,2756100000.0
2007-08-22 21:00:00,108.32,108.32,108.23,108.25,1975700002.0
2007-08-22 21:15:00,108.25,108.39,108.24,108.27,4552900005.0
2007-08-22 21:30:00,108.28,108.38,108.23,108.3,4848900001.0
2007-08-22 21:45:00,108.3,108.33,108.125,108.185,4835400000.0
2007-08-22 22:00:00,108.18,108.29,108.15,108.28,2043799999.0
2007-08-22 22:15:00,108.28,108.46,108.24,108.45,2958600010.0
2007-08-22 22:30:00,108.45,108.58,108.39,108.57,2161400004.0
2007-08-22 22:45:00,108.57,108.66,108.54,108.56,2280100001.0
2007-08-22 23:00:00,108.54,108.57,108.48,108.53,744300000.0
2007-08-22 23:15:00,108.53,108.565,108.41,108.555,1890844718.0
2007-08-22 23:30:00,108.56,108.56,108.4,108.51,1243700001.0
2007-08-22 23:45:00,108.5,108.67,108.5,108.64,1750000003.0
2007-08-23 00:00:00,108.64,108.83,108.595,108.81,3977600004.0
2007-08-23 00:15:00,108.81,109.0,108.79,108.97,4043499990.0
2007-08-23 00:30:00,108.97,109.0,108.86,108.92,3759899999.0
2007-08-23 00:45:00,108.94,109.015,108.875,108.98,3761900003.0
2007-08-23 01:00:00,108.975,109.42,108.92,109.4,8022999990.0
2007-08-23 01:15:00,109.4,109.42,109.31,109.36,5591499959.0
2007-08-23 01:30:00,109.35,109.4,109.135,109.155,5528599965.0
2007-08-23 01:45:00,109.16,109.32,109.13,109.275,5660399942.0
2007-08-23 02:00:00,109.27,109.46,109.23,109.42,5325799956.0
2007-08-23 02:15:00,109.43,109.54,109.38,109.485,3200500002.0
2007-08-23 02:30:00,109.49,109.61,109.46,109.56,6512399999.0
2007-08-23 02:45:00,109.55,109.64,109.51,109.59,5262299992.0
2007-08-23 03:00:00,109.575,109.59,109.45,109.47,4773599996.0
2007-08-23 03:15:00,109.46,109.48,109.32,109.34,4191200007.0
2007-08-23 03:30:00,109.35,109.43,109.31,109.37,4179600002.0
2007-08-23 03:45:00,109.38,109.4,109.3,109.4,4022699998.0
2007-08-23 04:00:00,109.4,109.44,109.36,109.42,4063600001.0
2007-08-23 04:15:00,109.41,109.45,109.395,109.42,2270500000.0
2007-08-23 04:30:00,109.41,109.43,109.37,109.415,2365799999.0
2007-08-23 04:45:00,109.415,109.56,109.4,109.56,3516000010.0
2007-08-23 05:00:00,109.55,109.61,109.47,109.53,4655600002.0
2007-08-23 05:15:00,109.53,109.55,109.495,109.51,2179100000.0
2007-08-23 05:30:00,109.51,109.57,109.43,109.53,4352800022.0
2007-08-23 05:45:00,109.53,109.53,109.355,109.38,5687400015.0
2007-08-23 06:00:00,109.38,109.44,109.36,109.38,2391000018.0
2007-08-23 06:15:00,109.38,109.55,109.38,109.52,5248900025.0
2007-08-23 06:30:00,109.52,109.53,109.405,109.44,3174400010.0
2007-08-23 06:45:00,109.44,109.47,109.335,109.36,4667600010.0
2007-08-23 07:00:00,109.36,109.37,109.215,109.25,9288100030.0
2007-08-23 07:15:00,109.26,109.26,108.97,108.97,6623300006.0
2007-08-23 07:30:00,108.97,109.18,108.97,109.13,6438100016.0
2007-08-23 07:45:00,109.13,109.22,109.08,109.12,7475100006.0
2007-08-23 08:00:00,109.12,109.39,109.1,109.35,9034000023.0
2007-08-23 08:15:00,109.345,109.41,109.24,109.25,8525400068.0
2007-08-23 08:30:00,109.25,109.27,109.06,109.09,23501300190.0
2007-08-23 08:45:00,109.08,109.25,109.08,109.19,18298200151.0
2007-08-23 09:00:00,109.18,109.4,109.02,109.29,18675100054.0
2007-08-23 09:15:00,109.29,109.32,109.1,109.28,13594399979.0
2007-08-23 09:30:00,109.28,109.49,109.25,109.46,19913199982.0
2007-08-23 09:45:00,109.47,109.63,109.43,109.5,20810599975.0
2007-08-23 10:00:00,109.5,109.58,109.42,109.49,17959699993.0
2007-08-23 10:15:00,109.49,109.55,109.47,109.49,10373199969.0
2007-08-23 10:30:00,109.47,109.53,109.38,109.38,16649400003.0
2007-08-23 10:45:00,109.39,109.57,109.39,109.49,22859799955.0
2007-08-23 11:00:00,109.49,109.51,109.38,109.51,17680999814.0
2007-08-23 11:15:00,109.5,109.91,109.5,109.89,23700699995.0
2007-08-23 11:30:00,109.88,110.37,109.88,110.34,26593800038.0
2007-08-23 11:45:00,110.32,111.04,110.29,111.01,23676599975.0
2007-08-23 12:00:00,110.97,111.16,110.89,111.03,24657099948.0
2007-08-23 12:15:00,111.03,111.28,110.93,111.14,20720599949.0
2007-08-23 12:30:00,111.15,111.31,110.92,110.96,26910899870.0
2007-08-23 12:45:00,110.95,111.02,110.65,110.74,24231200046.0
2007-08-23 13:00:00,110.73,110.92,110.73,110.89,19370899844.0
2007-08-23 13:15:00,110.89,111.07,110.85,110.92,21722700047.0
2007-08-23 13:30:00,110.91,111.1,110.83,110.93,12615199991.0
2007-08-23 13:45:00,110.94,110.98,110.7,110.72,11459299924.0
2007-08-23 14:00:00,110.72,111.05,110.58,111.05,9663999958.0
2007-08-23 14:15:00,111.05,111.32,110.92,110.94,13316800030.0
2007-08-23 14:30:00,110.94,111.0,110.64,110.7,21953699982.0
2007-08-23 14:45:00,110.69,110.75,110.535,110.62,21221300039.0
2007-08-23 15:00:00,110.62,110.83,110.53,110.8,19986900089.0
2007-08-23 15:15:00,110.8,110.865,110.66,110.72,19703100040.0
2007-08-23 15:30:00,110.72,110.94,110.54,110.55,21833100021.0
2007-08-23 15:45:00,110.54,110.61,110.28,110.41,24873899962.0
2007-08-23 16:00:00,110.42,110.64,110.33,110.44,21401999948.0
2007-08-23 16:15:00,110.43,110.44,110.24,110.36,24733799880.0
2007-08-23 16:30:00,110.35,110.51,110.29,110.43,19404999974.0
2007-08-23 16:45:00,110.43,110.57,110.4,110.48,12133499975.0
2007-08-23 17:00:00,110.47,110.49,110.195,110.23,15295699938.0
2007-08-23 17:15:00,110.24,110.34,110.1,110.11,12777800150.0
2007-08-23 17:30:00,110.14,110.16,109.71,109.74,22871600046.0
2007-08-23 17:45:00,109.71,109.82,109.51,109.58,20507800013.0
2007-08-23 18:00:00,109.59,109.81,109.485,109.73,9051999976.0
2007-08-23 18:15:00,109.72,109.94,109.71,109.77,4930200004.0
2007-08-23 18:30:00,109.77,109.84,109.64,109.75,4756400001.0
2007-08-23 18:45:00,109.75,109.79,109.5,109.57,5316500003.0
2007-08-23 19:00:00,109.56,109.86,109.53,109.83,6898499969.0
2007-08-23 19:15:00,109.83,109.86,109.66,109.66,4268299956.0
2007-08-23 19:30:00,109.66,109.86,109.66,109.85,7447600024.0
2007-08-23 19:45:00,109.85,109.92,109.77,109.91,3171699997.0
2007-08-23 20:00:00,109.92,110.16,109.84,110.15,5742300007.0
2007-08-23 20:15:00,110.16,110.23,110.035,110.08,4337500021.0
2007-08-23 20:30:00,110.09,110.15,109.9,109.94,4279100017.0
2007-08-23 20:45:00,109.94,109.98,109.83,109.83,4435600027.0
2007-08-23 21:00:00,109.83,109.93,109.785,109.79,5078799977.0
2007-08-23 21:15:00,109.79,110.17,109.75,109.94,8957900010.0
2007-08-23 21:30:00,109.945,109.975,109.795,109.9,7750400007.0
2007-08-23 21:45:00,109.9,110.05,109.87,109.98,5002199997.0
2007-08-23 22:00:00,109.98,110.16,109.94,110.135,2971000000.0
2007-08-23 22:15:00,110.13,110.4,110.13,110.27,4387500014.0
2007-08-23 22:30:00,110.28,110.35,110.2,110.21,2219400010.0
2007-08-23 22:45:00,110.2,110.35,110.185,110.28,1738299997.0
2007-08-23 23:00:00,110.235,110.61,110.235,110.49,760100000.0
2007-08-23 23:15:00,110.48,110.59,110.445,110.48,2854599981.0
2007-08-23 23:30:00,110.49,110.515,110.395,110.42,2145999979.0
2007-08-23 23:45:00,110.405,110.48,110.36,110.43,1431599973.0
2007-08-24 00:00:00,110.43,110.44,110.195,110.23,2534799961.0
2007-08-24 00:15:00,110.235,110.25,110.15,110.16,2291499956.0
2007-08-24 00:30:00,110.175,110.18,110.03,110.055,2672899985.0
2007-08-24 00:45:00,110.05,110.08,109.97,110.01,3833499973.0
2007-08-24 01:00:00,109.99,110.0,109.81,109.86,6245699954.0
2007-08-24 01:15:00,109.86,110.13,109.75,110.065,5418499943.0
2007-08-24 01:30:00,110.065,110.13,109.945,110.03,3055499973.0
2007-08-24 01:45:00,110.04,110.1,109.955,110.035,3122399975.0
2007-08-24 02:00:00,110.035,110.33,110.015,110.28,2996300000.0
2007-08-24 02:15:00,110.28,110.4,110.21,110.4,2966100006.0
2007-08-24 02:30:00,110.39,110.44,110.29,110.385,3068900009.0
2007-08-24 02:45:00,110.385,110.4,110.255,110.3,4237500005.0
2007-08-24 03:00:00,110.295,110.295,110.21,110.26,2310700006.0
2007-08-24 03:15:00,110.27,110.4,110.18,110.38,2900200003.0
2007-08-24 03:30:00,110.385,110.54,110.34,110.49,3788900006.0
2007-08-24 03:45:00,110.48,110.55,110.405,110.42,3664400001.0
2007-08-24 04:00:00,110.42,110.51,110.41,110.44,4828700019.0
2007-08-24 04:15:00,110.44,110.5,110.405,110.47,2871699998.0
2007-08-24 04:30:00,110.47,110.51,110.405,110.44,3839999995.0
2007-08-24 04:45:00,110.45,110.47,110.295,110.38,6895499981.0
2007-08-24 05:00:00,110.39,110.45,110.38,110.43,3785200005.0
2007-08-24 05:15:00,110.42,110.43,110.295,110.31,4770100008.0
2007-08-24 05:30:00,110.31,110.33,110.105,110.17,5089400010.0
2007-08-24 05:45:00,110.18,110.22,110.115,110.14,6388899996.0
2007-08-24 06:00:00,110.12,110.13,109.995,110.11,7721299958.0
2007-08-24 06:15:00,110.1,110.14,110.05,110.08,5277600015.0
2007-08-24 06:30:00,110.08,110.18,110.05,110.12,5406600011.0
2007-08-24 06:45:00,110.11,110.14,110.03,110.05,3217600002.0
2007-08-24 07:00:00,110.05,110.1,110.015,110.09,5553300006.0
2007-08-24 07:15:00,110.07,110.13,110.055,110.1,5608400019.0
2007-08-24 07:30:00,110.1,110.12,110.02,110.1,5504100043.0
2007-08-24 07:45:00,110.1,110.11,109.9,109.9,6343400023.0
2007-08-24 08:00:00,109.91,109.94,109.75,109.82,10203500059.0
2007-08-24 08:15:00,109.82,109.94,109.75,109.77,8251099997.0
2007-08-24 08:30:00,109.76,109.81,109.44,109.59,28275900369.0
2007-08-24 08:45:00,109.59,109.63,109.31,109.42,21208700101.0
2007-08-24 09:00:00,109.44,109.89,109.44,109.83,20808400157.0
2007-08-24 09:15:00,109.81,110.03,109.77,110.01,23629500091.0
2007-08-24 09:30:00,110.01,110.16,110.0,110.1,13070500082.0
2007-08-24 09:45:00,110.1,110.38,110.09,110.25,25396799872.0
2007-08-24 10:00:00,110.25,110.32,110.03,110.09,17806399906.0
2007-08-24 10:15:00,110.1,110.21,110.02,110.16,20291199903.0
2007-08-24 10:30:00,110.16,110.56,110.13,110.52,14609900106.0
2007-08-24 10:45:00,110.51,110.62,110.26,110.35,19325600026.0
2007-08-24 11:00:00,110.36,110.37,110.17,110.28,19154799856.0
2007-08-24 11:15:00,110.28,110.31,110.17,110.26,14101100031.0
2007-08-24 11:30:00,110.26,110.4,110.19,110.37,10586400011.0
2007-08-24 11:45:00,110.36,110.44,110.245,110.27,16618199961.0
2007-08-24 12:00:00,110.26,110.27,109.94,110.12,19595899824.0
2007-08-24 12:15:00,110.11,110.18,109.94,109.97,20821900061.0
2007-08-24 12:30:00,109.96,110.04,109.82,109.85,22178900049.0
2007-08-24 12:45:00,109.85,110.09,109.73,110.07,15006500002.0
2007-08-24 13:00:00,110.07,110.27,110.03,110.16,13279900040.0
2007-08-24 13:15:00,110.17,110.4,110.14,110.32,22427099963.0
2007-08-24 13:30:00,110.33,110.35,110.21,110.22,14846800030.0
2007-08-24 13:45:00,110.21,110.26,110.05,110.05,20083299840.0
2007-08-24 14:00:00,110.05,110.17,110.04,110.05,17549799879.0
2007-08-24 14:15:00,110.05,110.08,109.95,109.99,13242500007.0
2007-08-24 14:30:00,109.98,110.51,109.965,110.23,19073000023.0
2007-08-24 14:45:00,110.23,110.34,110.16,110.24,21648399982.0
2007-08-24 15:00:00,110.24,110.27,110.1,110.22,14541300079.0
2007-08-24 15:15:00,110.21,110.22,109.85,109.9,20666999901.0
2007-08-24 15:30:00,109.91,110.04,109.86,109.98,19559200072.0
2007-08-24 15:45:00,109.98,110.15,109.95,110.04,20109499997.0
2007-08-24 16:00:00,110.05,110.6,110.05,110.36,27375400142.0
2007-08-24 16:15:00,110.35,110.61,110.35,110.56,18853900061.0
2007-08-24 16:30:00,110.56,110.58,110.32,110.36,19074000091.0
2007-08-24 16:45:00,110.38,110.44,110.18,110.19,15478300094.0
2007-08-24 17:00:00,110.19,110.28,110.13,110.14,14298399923.0
2007-08-24 17:15:00,110.14,110.22,110.1,110.12,14045899927.0
2007-08-24 17:30:00,110.11,110.18,110.09,110.16,14421599974.0
2007-08-24 17:45:00,110.16,110.35,110.11,110.33,18134799967.0
2007-08-24 18:00:00,110.33,110.37,110.155,110.22,6468299940.0
2007-08-24 18:15:00,110.23,110.49,110.21,110.41,5519699981.0
2007-08-24 18:30:00,110.4,110.49,110.36,110.45,4835300017.0
2007-08-24 18:45:00,110.45,110.49,110.295,110.295,5258799996.0
2007-08-24 19:00:00,110.295,110.41,110.27,110.35,5926700004.0
2007-08-24 19:15:00,110.35,110.39,110.315,110.33,5012799998.0
2007-08-24 19:30:00,110.32,110.36,110.225,110.35,4741100019.0
2007-08-24 19:45:00,110.35,110.35,110.23,110.31,3150200012.0
2007-08-24 20:00:00,110.3,110.42,110.235,110.34,5572999995.0
2007-08-24 20:15:00,110.34,110.35,110.225,110.35,4356099998.0
2007-08-24 20:30:00,110.35,110.35,110.22,110.24,3889300009.0
2007-08-24 20:45:00,110.24,110.4,110.22,110.36,4925399980.0
2007-08-24 21:00:00,110.38,110.47,110.33,110.47,5921599995.0
2007-08-24 21:15:00,110.47,110.48,110.43,110.47,3256699999.0
2007-08-24 21:30:00,110.47,110.6,110.465,110.59,5965599979.0
2007-08-24 21:45:00,110.59,110.66,110.505,110.6,4154699985.0
2007-08-24 22:00:00,110.59,110.65,110.545,110.63,2982599980.0
2007-08-24 22:15:00,110.62,110.67,110.545,110.65,2113800005.0
2007-08-24 22:30:00,110.65,110.71,110.605,110.67,1972399981.0
2007-08-24 22:45:00,110.67,110.69,110.62,110.64,1706699996.0
2007-08-27 00:00:00,110.66,110.66,110.6,110.64,297400000.0
2007-08-27 00:15:00,110.64,110.82,110.62,110.8,414500000.0
2007-08-27 00:30:00,110.78,111.01,110.78,111.0,827500000.0
2007-08-27 00:45:00,111.01,111.02,110.855,110.95,731300000.0
2007-08-27 01:00:00,110.95,111.04,110.95,111.02,1009699998.0
2007-08-27 01:15:00,111.02,111.05,110.79,110.865,2173299999.0
2007-08-27 01:30:00,110.85,110.95,110.85,110.9,2796199993.0
2007-08-27 01:45:00,110.9,111.105,110.89,111.085,4101399991.0
2007-08-27 02:00:00,111.08,111.1,110.95,111.015,3780999999.0
2007-08-27 02:15:00,111.015,111.04,110.935,110.99,4004800007.0
2007-08-27 02:30:00,111.015,111.04,110.91,110.98,3956700014.0
2007-08-27 02:45:00,110.98,110.98,110.88,110.955,3013400005.0
2007-08-27 03:00:00,110.95,110.96,110.875,110.925,3617200011.0
2007-08-27 03:15:00,110.925,110.925,110.75,110.75,5523600055.0
2007-08-27 03:30:00,110.75,110.78,110.38,110.45,8931900100.0
2007-08-27 03:45:00,110.45,110.54,110.44,110.5,4959800031.0
2007-08-27 04:00:00,110.505,110.69,110.495,110.61,5129000055.0
2007-08-27 04:15:00,110.61,110.635,110.55,110.62,3265099997.0
2007-08-27 04:30:00,110.625,110.66,110.575,110.59,2335999993.0
2007-08-27 04:45:00,110.59,110.61,110.48,110.54,2818400039.0
2007-08-27 05:00:00,110.54,110.54,110.37,110.49,4360800058.0
2007-08-27 05:15:00,110.51,110.62,110.49,110.59,3046300024.0
2007-08-27 05:30:00,110.585,110.605,110.49,110.525,3064300034.0
2007-08-27 05:45:00,110.52,110.545,110.46,110.52,3615000033.0
2007-08-27 06:00:00,110.52,110.54,110.4,110.43,4037100043.0
2007-08-27 06:15:00,110.43,110.53,110.43,110.52,3516300039.0
2007-08-27 06:30:00,110.52,110.555,110.415,110.46,4224700031.0
2007-08-27 06:45:00,110.46,110.505,110.4,110.485,4663800038.0
2007-08-27 07:00:00,110.485,110.55,110.47,110.54,5644000036.0
2007-08-27 07:15:00,110.55,110.59,110.5,110.57,3168500012.0
2007-08-27 07:30:00,110.565,110.59,110.51,110.56,4589700038.0
2007-08-27 07:45:00,110.565,110.705,110.52,110.705,6984800108.0
2007-08-27 08:00:00,110.705,110.895,110.66,110.75,10966000055.0
2007-08-27 08:15:00,110.75,110.885,110.72,110.745,8224800067.0
2007-08-27 08:30:00,110.745,110.9,110.71,110.71,17721000096.0
2007-08-27 08:45:00,110.71,110.81,110.71,110.76,8894800128.0
2007-08-27 09:00:00,110.77,110.84,110.77,110.83,10459799977.0
2007-08-27 09:15:00,110.83,110.87,110.77,110.78,7898799998.0
2007-08-27 09:30:00,110.78,110.81,110.76,110.775,6154500033.0
2007-08-27 09:45:00,110.78,110.82,110.63,110.68,15021800057.0
2007-08-27 10:00:00,110.68,110.72,110.64,110.69,9065399983.0
2007-08-27 10:15:00,110.7,110.77,110.69,110.75,6278100018.0
2007-08-27 10:30:00,110.75,110.79,110.73,110.77,13499100013.0
2007-08-27 10:45:00,110.77,110.82,110.71,110.74,11084099940.0
2007-08-27 11:00:00,110.74,110.82,110.74,110.78,6226200020.0
2007-08-27 11:15:00,110.785,110.83,110.73,110.77,8761599987.0
2007-08-27 11:30:00,110.77,110.84,110.71,110.79,12743700051.0
2007-08-27 11:45:00,110.79,110.84,110.73,110.82,17946000098.0
2007-08-27 12:00:00,110.81,110.92,110.81,110.91,8723700028.0
2007-08-27 12:15:00,110.91,110.94,110.86,110.9,10672800029.0
2007-08-27 12:30:00,110.9,110.93,110.83,110.83,10420700092.0
2007-08-27 12:45:00,110.83,110.88,110.745,110.76,10295700106.0
2007-08-27 13:00:00,110.76,110.95,110.72,110.91,17903800157.0
2007-08-27 13:15:00,110.9,111.0,110.89,110.97,10064600002.0
2007-08-27 13:30:00,110.96,110.98,110.87,110.92,11859199990.0
2007-08-27 13:45:00,110.93,110.94,110.8,110.805,11819899997.0
2007-08-27 14:00:00,110.805,110.82,110.68,110.72,11006000033.0
2007-08-27 14:15:00,110.72,110.72,110.42,110.49,14642300037.0
2007-08-27 14:30:00,110.48,110.61,110.47,110.59,5362800020.0
2007-08-27 14:45:00,110.59,110.59,110.45,110.5,10907700034.0
2007-08-27 15:00:00,110.5,110.58,110.46,110.57,9337199988.0
2007-08-27 15:15:00,110.57,110.67,110.57,110.61,8351199984.0
2007-08-27 15:30:00,110.59,110.73,110.52,110.59,19092000032.0
2007-08-27 15:45:00,110.59,110.59,110.39,110.57,24379299967.0
2007-08-27 16:00:00,110.58,110.67,110.32,110.375,22419499995.0
2007-08-27 16:15:00,110.38,110.41,110.32,110.38,21025500015.0
2007-08-27 16:30:00,110.38,110.41,110.18,110.27,22032799861.0
2007-08-27 16:45:00,110.28,110.45,110.27,110.37,27618899878.0
2007-08-27 17:00:00,110.38,110.39,110.28,110.29,14991099943.0
2007-08-27 17:15:00,110.29,110.33,110.13,110.24,15963599884.0
2007-08-27 17:30:00,110.24,110.35,110.17,110.31,13156199950.0
2007-08-27 17:45:00,110.31,110.35,110.29,110.35,8086599912.0
2007-08-27 18:00:00,110.35,110.35,110.25,110.33,4011299990.0
2007-08-27 18:15:00,110.33,110.46,110.33,110.37,4154899995.0
2007-08-27 18:30:00,110.37,110.43,110.35,110.425,2684499993.0
2007-08-27 18:45:00,110.43,110.44,110.36,110.44,3068199998.0
2007-08-27 19:00:00,110.44,110.53,110.38,110.43,3933899989.0
2007-08-27 19:15:00,110.43,110.48,110.35,110.41,3158399983.0
2007-08-27 19:30:00,110.41,110.43,110.27,110.28,4222499997.0
2007-08-27 19:45:00,110.29,110.33,110.25,110.28,3262099984.0
2007-08-27 20:00:00,110.28,110.37,110.27,110.34,2386800004.0
2007-08-27 20:15:00,110.36,110.41,110.325,110.38,1618699998.0
2007-08-27 20:30:00,110.36,110.51,110.36,110.43,6850599978.0
2007-08-27 20:45:00,110.43,110.44,110.25,110.28,5235400004.0
2007-08-27 21:00:00,110.28,110.32,110.23,110.315,3843299997.0
2007-08-27 21:15:00,110.3,110.32,110.14,110.21,4481299998.0
2007-08-27 21:30:00,110.21,110.25,110.12,110.165,3571599988.0
2007-08-27 21:45:00,110.17,110.22,110.05,110.07,3947599992.0
2007-08-27 22:00:00,110.07,110.08,109.915,109.98,2098100009.0
2007-08-27 22:15:00,109.97,110.06,109.955,109.955,1396800001.0
2007-08-27 22:30:00,109.96,109.97,109.8,109.84,1820800003.0
2007-08-27 22:45:00,109.83,109.91,109.82,109.84,1802199985.0
2007-08-27 23:00:00,109.83,109.84,109.73,109.75,613699999.0
2007-08-27 23:15:00,109.77,109.77,109.54,109.64,3375499986.0
2007-08-27 23:30:00,109.64,109.75,109.64,109.74,1778699991.0
2007-08-27 23:45:00,109.75,109.75,109.62,109.66,1715999993.0
2007-08-28 00:00:00,109.66,109.72,109.635,109.65,2914200006.0
2007-08-28 00:15:00,109.65,109.69,109.61,109.615,2071400014.0
2007-08-28 00:30:00,109.615,109.62,109.51,109.51,4521799939.0
2007-08-28 00:45:00,109.51,109.64,109.34,109.53,7221499982.0
2007-08-28 01:00:00,109.54,109.61,109.485,109.6,3577700000.0
2007-08-28 01:15:00,109.61,109.67,109.5,109.57,4132199959.0
2007-08-28 01:30:00,109.57,109.59,109.49,109.55,5376699960.0
2007-08-28 01:45:00,109.545,109.57,109.41,109.51,5151599919.0
2007-08-28 02:00:00,109.52,109.625,109.45,109.59,3948399987.0
2007-08-28 02:15:00,109.59,109.59,109.46,109.48,5226400080.0
2007-08-28 02:30:00,109.47,109.515,109.38,109.43,6334800101.0
2007-08-28 02:45:00,109.43,109.52,109.27,109.38,12900800159.0
2007-08-28 03:00:00,109.38,109.46,109.32,109.41,8694400085.0
2007-08-28 03:15:00,109.44,109.59,109.41,109.57,6226100044.0
2007-08-28 03:30:00,109.58,109.64,109.525,109.61,7021700020.0
2007-08-28 03:45:00,109.58,109.61,109.49,109.51,4564100020.0
2007-08-28 04:00:00,109.51,109.57,109.46,109.48,3757800008.0
2007-08-28 04:15:00,109.48,109.53,109.48,109.52,2138200003.0
2007-08-28 04:30:00,109.52,109.52,109.48,109.49,2756500015.0
2007-08-28 04:45:00,109.49,109.52,109.43,109.45,2098700000.0
2007-08-28 05:00:00,109.44,109.48,109.42,109.46,3180000007.0
2007-08-28 05:15:00,109.47,109.48,109.32,109.35,5345600036.0
2007-08-28 05:30:00,109.32,109.41,109.21,109.26,7964000078.0
2007-08-28 05:45:00,109.26,109.3,109.17,109.195,8057500013.0
2007-08-28 06:00:00,109.21,109.25,109.11,109.13,7871900067.0
2007-08-28 06:15:00,109.12,109.16,109.03,109.03,6975600071.0
2007-08-28 06:30:00,109.03,109.17,109.0,109.105,7308000077.0
2007-08-28 06:45:00,109.12,109.2,109.07,109.18,5678700077.0
2007-08-28 07:00:00,109.18,109.2,109.0,109.01,4973200065.0
2007-08-28 07:15:00,109.005,109.08,108.84,109.06,8289800090.0
2007-08-28 07:30:00,109.08,109.08,108.93,109.05,6254200073.0
2007-08-28 07:45:00,109.05,109.26,109.05,109.2,6728800052.0
2007-08-28 08:00:00,109.2,109.22,109.05,109.15,7985500069.0
2007-08-28 08:15:00,109.155,109.2,109.05,109.18,6476200012.0
2007-08-28 08:30:00,109.145,109.32,109.14,109.31,13629200159.0
2007-08-28 08:45:00,109.31,109.53,109.31,109.48,13422300101.0
2007-08-28 09:00:00,109.46,109.51,109.36,109.5,22067300103.0
2007-08-28 09:15:00,109.5,109.55,109.34,109.34,19181999948.0
2007-08-28 09:30:00,109.34,109.48,109.33,109.35,13427699939.0
2007-08-28 09:45:00,109.29,109.33,109.18,109.32,17139500004.0
2007-08-28 10:00:00,109.34,109.4,109.31,109.35,19648100040.0
2007-08-28 10:15:00,109.34,109.48,109.34,109.47,16073299926.0
2007-08-28 10:30:00,109.44,109.66,109.435,109.65,11674799959.0
2007-08-28 10:45:00,109.675,109.78,109.555,109.58,19234499929.0
2007-08-28 11:00:00,109.58,109.58,109.32,109.37,16686599926.0
2007-08-28 11:15:00,109.37,109.54,109.36,109.465,11826500031.0
2007-08-28 11:30:00,109.46,109.585,109.43,109.56,16453800060.0
2007-08-28 11:45:00,109.565,109.64,109.405,109.41,14184499984.0
2007-08-28 12:00:00,109.4,109.51,109.37,109.48,15740699919.0
2007-08-28 12:15:00,109.48,109.53,109.38,109.53,12829599907.0
2007-08-28 12:30:00,109.52,109.63,109.49,109.62,11025699873.0
2007-08-28 12:45:00,109.71,109.74,109.62,109.63,12164499911.0
2007-08-28 13:00:00,109.57,109.67,109.55,109.59,14032899877.0
2007-08-28 13:15:00,109.59,109.63,109.53,109.6,15403199945.0
2007-08-28 13:30:00,109.6,109.66,109.585,109.64,14264999907.0
2007-08-28 13:45:00,109.645,109.68,109.53,109.53,13382399952.0
2007-08-28 14:00:00,109.54,109.56,109.2,109.25,11804799899.0
2007-08-28 14:15:00,109.24,109.25,109.08,109.18,16084299883.0
2007-08-28 14:30:00,109.18,109.35,109.14,109.17,15147499990.0
2007-08-28 14:45:00,109.17,109.18,108.95,109.02,15261499974.0
2007-08-28 15:00:00,108.96,108.98,108.72,108.87,13031699989.0
2007-08-28 15:15:00,108.86,108.88,108.605,108.605,13250199973.0
2007-08-28 15:30:00,108.61,108.63,108.56,108.57,3254099996.0
2007-08-28 15:45:00,108.43,108.48,108.34,108.35,4782599995.0
2007-08-28 16:00:00,108.33,108.53,108.3,108.5,12180499931.0
2007-08-28 16:15:00,108.65,108.76,108.6,108.68,13743999822.0
2007-08-28 16:30:00,108.58,108.63,108.52,108.52,15797399857.0
2007-08-28 16:45:00,108.37,108.42,108.26,108.34,12957100049.0
2007-08-28 17:00:00,108.38,108.44,108.045,108.07,11009700016.0
2007-08-28 17:15:00,108.06,108.15,107.85,108.04,14031499981.0
2007-08-28 17:30:00,108.035,108.11,107.82,107.83,15289899999.0
2007-08-28 17:45:00,107.82,108.03,107.78,108.02,16334699974.0
2007-08-28 18:00:00,108.02,108.18,108.0,108.16,5877599975.0
2007-08-28 18:15:00,108.16,108.35,108.15,108.19,6448600004.0
2007-08-28 18:30:00,108.19,108.37,108.185,108.26,4685700002.0
2007-08-28 18:45:00,108.25,108.27,108.14,108.23,2699500005.0
2007-08-28 19:00:00,108.22,108.25,108.11,108.14,3406800003.0
2007-08-28 19:15:00,108.14,108.14,108.05,108.13,3033300004.0
2007-08-28 19:30:00,108.12,108.28,108.095,108.28,3883299995.0
2007-08-28 19:45:00,108.28,108.34,108.26,108.27,3548499999.0
2007-08-28 20:00:00,108.28,108.29,108.0,108.03,8891899994.0
2007-08-28 20:15:00,108.04,108.19,107.945,108.15,6609899991.0
2007-08-28 20:30:00,108.14,108.15,107.845,107.95,6651400001.0
2007-08-28 20:45:00,107.945,107.99,107.78,107.79,4605399991.0
2007-08-28 21:00:00,107.785,107.92,107.71,107.81,4740900001.0
2007-08-28 21:15:00,107.81,107.84,107.675,107.72,5361499992.0
2007-08-28 21:30:00,107.72,107.74,107.495,107.55,7355900000.0
2007-08-28 21:45:00,107.55,107.55,107.33,107.37,8479699986.0
2007-08-28 22:00:00,107.38,107.54,107.36,107.36,3365500003.0
2007-08-28 22:15:00,107.37,107.42,107.23,107.255,3607800009.0
2007-08-28 22:30:00,107.26,107.48,107.26,107.345,2278500002.0
2007-08-28 22:45:00,107.35,107.4,107.32,107.34,2764800014.0
2007-08-28 23:00:00,107.34,107.36,107.085,107.11,2106900011.0
2007-08-28 23:15:00,107.115,107.2,107.06,107.15,2551900012.0
2007-08-28 23:30:00,107.155,107.24,107.13,107.18,2465400001.0
2007-08-28 23:45:00,107.18,107.225,107.055,107.11,1722600001.0
2007-08-29 00:00:00,107.11,107.28,107.085,107.26,2938900008.0
2007-08-29 00:15:00,107.265,107.38,107.24,107.28,4267000002.0
2007-08-29 00:30:00,107.3,107.39,107.25,107.32,2986900026.0
2007-08-29 00:45:00,107.33,107.4,107.27,107.38,4230400018.0
2007-08-29 01:00:00,107.39,107.405,107.28,107.38,3037899995.0
2007-08-29 01:15:00,107.39,107.42,107.14,107.2,4299100024.0
2007-08-29 01:30:00,107.185,107.22,106.865,106.94,8906400057.0
2007-08-29 01:45:00,106.94,106.96,106.74,106.815,6848700046.0
2007-08-29 02:00:00,106.83,106.94,106.76,106.84,5105000018.0
2007-08-29 02:15:00,106.87,107.13,106.84,107.09,6162600034.0
2007-08-29 02:30:00,107.09,107.25,107.07,107.165,5136600027.0
2007-08-29 02:45:00,107.165,107.26,107.055,107.11,6145500034.0
2007-08-29 03:00:00,107.12,107.17,107.005,107.02,3019800008.0
2007-08-29 03:15:00,107.02,107.03,106.65,106.87,7838200074.0
2007-08-29 03:30:00,106.88,106.97,106.82,106.95,5638500027.0
2007-08-29 03:45:00,106.95,107.05,106.94,106.99,3054700005.0
2007-08-29 04:00:00,106.99,107.03,106.94,106.99,3642800000.0
2007-08-29 04:15:00,107.01,107.02,106.94,106.97,3341999996.0
2007-08-29 04:30:00,106.97,107.01,106.91,106.98,3088400015.0
2007-08-29 04:45:00,106.99,107.05,106.93,106.96,4453200032.0
2007-08-29 05:00:00,106.96,106.99,106.89,106.95,3861000040.0
2007-08-29 05:15:00,106.945,107.01,106.91,106.98,4465100027.0
2007-08-29 05:30:00,106.98,106.99,106.91,106.975,4067500003.0
2007-08-29 05:45:00,106.98,107.26,106.97,107.24,4188200006.0
2007-08-29 06:00:00,107.24,107.57,107.21,107.5,7391600032.0
2007-08-29 06:15:00,107.5,107.53,107.365,107.42,12566600055.0
2007-08-29 06:30:00,107.42,107.47,107.34,107.4,6884400039.0
2007-08-29 06:45:00,107.39,107.48,107.37,107.39,3131200011.0
2007-08-29 07:00:00,107.4,107.47,107.37,107.42,3538300021.0
2007-08-29 07:15:00,107.42,107.49,107.395,107.47,4571000014.0
2007-08-29 07:30:00,107.47,107.48,107.27,107.3,4731900005.0
2007-08-29 07:45:00,107.3,107.31,107.105,107.2,8604400014.0
2007-08-29 08:00:00,107.2,107.36,107.155,107.35,5350400009.0
2007-08-29 08:15:00,107.33,107.69,107.3,107.54,9730199982.0
2007-08-29 08:30:00,107.535,107.67,107.47,107.56,19122300279.0
2007-08-29 08:45:00,107.56,107.67,107.47,107.47,22591400049.0
2007-08-29 09:00:00,107.46,107.5,107.3,107.42,25066900001.0
2007-08-29 09:15:00,107.43,107.72,107.36,107.71,28447800024.0
2007-08-29 09:30:00,107.72,107.75,107.58,107.61,25676799853.0
2007-08-29 09:45:00,107.6,107.61,107.46,107.52,22152000128.0
2007-08-29 10:00:00,107.53,107.74,107.4,107.71,21858400230.0
2007-08-29 10:15:00,107.68,107.81,107.61,107.67,21761969681.0
2007-08-29 10:30:00,107.69,107.7,107.55,107.62,20384499980.0
2007-08-29 10:45:00,107.62,107.62,107.47,107.53,21502000075.0
2007-08-29 11:00:00,107.52,107.81,107.52,107.75,22253699708.0
2007-08-29 11:15:00,107.76,107.96,107.7,107.92,23476199802.0
2007-08-29 11:30:00,107.92,107.93,107.65,107.68,30430199834.0
2007-08-29 11:45:00,107.68,107.83,107.65,107.76,22629499777.0
2007-08-29 12:00:00,107.76,107.85,107.67,107.75,21050399538.0
2007-08-29 12:15:00,107.74,107.99,107.74,107.93,24399899980.0
2007-08-29 12:30:00,107.94,108.15,107.92,108.03,25859499960.0
2007-08-29 12:45:00,108.03,108.61,108.03,108.54,25564999922.0
2007-08-29 13:00:00,108.55,108.59,108.29,108.45,23778099908.0
2007-08-29 13:15:00,108.46,108.58,108.35,108.37,23691299740.0
2007-08-29 13:30:00,108.38,108.4,108.18,108.35,21248599821.0
2007-08-29 13:45:00,108.34,108.35,108.12,108.24,18859599858.0
2007-08-29 14:00:00,108.23,108.35,108.145,108.19,15791799995.0
2007-08-29 14:15:00,108.18,108.2,108.04,108.12,21210199976.0
2007-08-29 14:30:00,108.12,108.4,108.11,108.39,15065700015.0
2007-08-29 14:45:00,108.39,108.42,108.195,108.23,21558900028.0
2007-08-29 15:00:00,108.23,108.38,108.21,108.26,16427699935.0
2007-08-29 15:15:00,108.27,108.49,108.22,108.47,17147999968.0
2007-08-29 15:30:00,108.45,108.8,108.42,108.56,23274500063.0
2007-08-29 15:45:00,108.55,108.59,108.25,108.29,21208200034.0
2007-08-29 16:00:00,108.28,108.3,108.03,108.03,16318699991.0
2007-08-29 16:15:00,108.03,108.31,108.0,108.2,23152599932.0
2007-08-29 16:30:00,108.19,108.27,108.12,108.27,17309200063.0
2007-08-29 16:45:00,108.27,108.47,108.15,108.39,22673999848.0
2007-08-29 17:00:00,108.42,108.79,108.36,108.64,27037099880.0
2007-08-29 17:15:00,108.65,108.66,108.46,108.55,20102599965.0
2007-08-29 17:30:00,108.55,109.09,108.52,108.92,20457799770.0
2007-08-29 17:45:00,108.9,109.1,108.9,109.05,17228899854.0
2007-08-29 18:00:00,109.05,109.1,108.875,108.89,3857799997.0
2007-08-29 18:15:00,108.89,108.96,108.78,108.81,2943999996.0
2007-08-29 18:30:00,108.8,108.9,108.765,108.81,3531200012.0
2007-08-29 18:45:00,108.79,108.81,108.59,108.65,3435999994.0
2007-08-29 19:00:00,108.635,108.69,108.535,108.64,3261100004.0
2007-08-29 19:15:00,108.62,108.66,108.37,108.43,5412100010.0
2007-08-29 19:30:00,108.44,108.49,108.37,108.42,4919300003.0
2007-08-29 19:45:00,108.42,108.48,108.255,108.45,5208100006.0
2007-08-29 20:00:00,108.45,108.89,108.44,108.79,7110100014.0
2007-08-29 20:15:00,108.78,108.83,108.7,108.72,2529100012.0
2007-08-29 20:30:00,108.72,108.94,108.69,108.83,6026400006.0
2007-08-29 20:45:00,108.83,108.83,108.645,108.71,2536400005.0
2007-08-29 21:00:00,108.685,108.99,108.68,108.99,4565400012.0
2007-08-29 21:15:00,108.97,109.04,108.89,108.97,4822800008.0
2007-08-29 21:30:00,108.96,109.36,108.96,109.3,6158451883.0
2007-08-29 21:45:00,109.31,109.54,109.25,109.5,7038400074.0
2007-08-29 22:00:00,109.51,109.66,109.48,109.605,4456399990.0
2007-08-29 22:15:00,109.605,109.72,109.565,109.7,3750199995.0
2007-08-29 22:30:00,109.685,109.71,109.495,109.58,2480799999.0
2007-08-29 22:45:00,109.59,109.6,109.47,109.54,1964199994.0
2007-08-29 23:00:00,109.53,109.66,109.495,109.635,663500000.0
2007-08-29 23:15:00,109.635,109.72,109.6,109.705,1795600003.0
2007-08-29 23:30:00,109.71,109.955,109.66,109.88,2254799993.0
2007-08-29 23:45:00,109.88,109.88,109.545,109.545,2493200000.0
2007-08-30 00:00:00,109.545,109.56,109.28,109.415,2495599993.0
2007-08-30 00:15:00,109.41,109.44,109.27,109.28,1967699997.0
2007-08-30 00:30:00,109.28,109.325,109.195,109.28,3893299967.0
2007-08-30 00:45:00,109.28,109.36,109.2,109.23,4445899996.0
2007-08-30 01:00:00,109.225,109.23,109.03,109.065,4699400005.0
2007-08-30 01:15:00,109.065,109.16,109.02,109.105,3410200012.0
2007-08-30 01:30:00,109.11,109.14,109.04,109.06,2972700010.0
2007-08-30 01:45:00,109.04,109.08,108.96,109.005,3204300028.0
2007-08-30 02:00:00,109.01,109.1,108.97,109.005,3912100004.0
2007-08-30 02:15:00,109.0,109.03,108.825,108.89,8479899995.0
2007-08-30 02:30:00,108.88,109.025,108.805,109.025,6650700038.0
2007-08-30 02:45:00,109.03,109.035,108.92,108.96,6801200038.0
2007-08-30 03:00:00,108.955,109.0,108.9,108.97,4596800030.0
2007-08-30 03:15:00,108.97,109.15,108.97,109.125,5871800004.0
2007-08-30 03:30:00,109.12,109.14,109.05,109.105,4457800013.0
2007-08-30 03:45:00,109.105,109.12,109.055,109.1,6315500022.0
2007-08-30 04:00:00,109.105,109.3,109.09,109.29,7174999989.0
2007-08-30 04:15:00,109.295,109.38,109.22,109.275,6181500029.0
2007-08-30 04:30:00,109.275,109.3,109.225,109.26,4179500003.0
2007-08-30 04:45:00,109.26,109.26,109.21,109.24,1787699993.0
2007-08-30 05:00:00,109.24,109.26,109.125,109.165,2535399998.0
2007-08-30 05:15:00,109.165,109.18,108.98,109.08,3810499992.0
2007-08-30 05:30:00,109.08,109.13,109.055,109.08,2670600007.0
2007-08-30 05:45:00,109.07,109.14,109.01,109.04,3283100022.0
2007-08-30 06:00:00,109.04,109.06,108.935,109.015,4318100015.0
2007-08-30 06:15:00,109.02,109.02,108.92,108.955,4261500030.0
2007-08-30 06:30:00,108.96,108.96,108.86,108.915,6377800004.0
2007-08-30 06:45:00,108.915,108.93,108.645,108.72,7980400025.0
2007-08-30 07:00:00,108.72,108.75,108.44,108.605,11797800038.0
2007-08-30 07:15:00,108.61,108.78,108.58,108.61,7136400006.0
2007-08-30 07:30:00,108.605,108.61,108.455,108.6,8538900061.0
2007-08-30 07:45:00,108.61,108.62,108.48,108.57,8987600028.0
2007-08-30 08:00:00,108.57,108.64,108.48,108.515,8382000034.0
2007-08-30 08:15:00,108.51,108.65,108.47,108.535,7689099997.0
2007-08-30 08:30:00,108.53,108.85,108.515,108.84,15114800003.0
2007-08-30 08:45:00,108.84,108.865,108.64,108.65,11314299956.0
2007-08-30 09:00:00,108.64,108.65,108.43,108.5,29415399792.0
2007-08-30 09:15:00,108.51,108.77,108.43,108.74,25016099764.0
2007-08-30 09:30:00,108.75,108.84,108.65,108.72,24346199651.0
2007-08-30 09:45:00,108.69,108.8,108.66,108.76,19182899737.0
2007-08-30 10:00:00,108.79,108.88,108.48,108.57,25636099684.0
2007-08-30 10:15:00,108.58,108.69,108.51,108.62,20342699754.0
2007-08-30 10:30:00,108.63,108.75,108.59,108.68,18679799716.0
2007-08-30 10:45:00,108.68,108.75,108.6,108.695,14197199941.0
2007-08-30 11:00:00,108.67,108.725,108.58,108.69,15841300001.0
2007-08-30 11:15:00,108.72,108.73,108.48,108.53,21552899884.0
2007-08-30 11:30:00,108.53,108.58,108.41,108.445,20932600021.0
2007-08-30 11:45:00,108.445,108.47,108.16,108.27,16574899999.0
2007-08-30 12:00:00,108.26,108.43,108.25,108.31,20938800059.0
2007-08-30 12:15:00,108.29,108.49,108.27,108.44,11401800028.0
2007-08-30 12:30:00,108.44,108.47,108.34,108.38,7942800063.0
2007-08-30 12:45:00,108.365,108.46,108.34,108.405,7740700046.0
2007-08-30 13:00:00,108.41,108.49,108.385,108.48,6094899994.0
2007-08-30 13:15:00,108.485,108.52,108.42,108.42,5683599996.0
2007-08-30 13:30:00,108.42,108.52,108.415,108.52,4155500026.0
2007-08-30 13:45:00,108.52,108.84,108.47,108.82,5746800000.0
2007-08-30 14:00:00,108.82,108.96,108.725,108.84,6613899989.0
2007-08-30 14:15:00,108.84,108.855,108.61,108.65,6959700004.0
2007-08-30 14:30:00,108.63,108.81,108.61,108.76,10746899999.0
2007-08-30 14:45:00,108.76,109.1,108.73,108.97,9144800008.0
2007-08-30 15:00:00,108.97,108.99,108.56,108.59,9000499995.0
2007-08-30 15:15:00,108.59,108.71,108.45,108.49,8384099987.0
2007-08-30 15:30:00,108.48,108.72,108.37,108.61,11060499984.0
2007-08-30 15:45:00,108.61,108.915,108.61,108.86,14086043554.0
2007-08-30 16:00:00,108.86,109.15,108.69,109.03,13658500020.0
2007-08-30 16:15:00,109.03,109.23,108.96,109.215,9204800010.0
2007-08-30 16:30:00,109.22,109.45,109.22,109.34,11318299993.0
2007-08-30 16:45:00,109.34,109.67,109.31,109.49,10711299992.0
2007-08-30 17:00:00,109.5,110.02,109.485,109.91,14782799989.0
2007-08-30 17:15:00,109.91,109.935,109.6,109.625,11759699998.0
2007-08-30 17:30:00,109.62,109.875,109.53,109.86,8999700021.0
2007-08-30 17:45:00,109.86,109.86,109.45,109.59,6248400022.0
2007-08-30 18:00:00,109.58,109.62,109.415,109.525,6894281777.0
2007-08-30 18:15:00,109.53,109.59,109.17,109.59,8612400022.0
2007-08-30 18:30:00,109.59,109.87,109.53,109.86,6065200020.0
2007-08-30 18:45:00,109.87,109.96,109.78,109.89,4960400019.0
2007-08-30 19:00:00,109.885,109.95,109.69,109.73,5391100014.0
2007-08-30 19:15:00,109.73,109.91,109.57,109.71,5651199994.0
2007-08-30 19:30:00,109.705,109.72,109.58,109.63,2360099998.0
2007-08-30 19:45:00,109.64,109.76,109.59,109.72,4591799998.0
2007-08-30 20:00:00,109.73,109.78,109.575,109.64,2939700008.0
2007-08-30 20:15:00,109.64,109.65,109.515,109.54,2753999993.0
2007-08-30 20:30:00,109.54,109.54,109.33,109.35,6844899980.0
2007-08-30 20:45:00,109.32,109.37,109.22,109.315,5382499996.0
2007-08-30 21:00:00,109.31,109.61,109.28,109.51,7193599996.0
2007-08-30 21:15:00,109.51,109.66,109.43,109.51,4858600001.0
2007-08-30 21:30:00,109.525,109.55,109.32,109.34,6516500027.0
2007-08-30 21:45:00,109.34,109.43,109.325,109.395,5152000017.0
2007-08-30 22:00:00,109.395,109.46,109.345,109.45,1859699996.0
2007-08-30 22:15:00,109.45,109.55,109.44,109.47,1792099998.0
2007-08-30 22:30:00,109.47,109.61,109.455,109.54,2088700000.0
2007-08-30 22:45:00,109.56,109.59,109.4,109.4,1165600001.0
2007-08-30 23:00:00,109.4,109.53,109.36,109.52,411700000.0
2007-08-30 23:15:00,109.52,109.58,109.495,109.55,819500000.0
2007-08-30 23:30:00,109.56,109.595,109.47,109.56,624600000.0
2007-08-30 23:45:00,109.555,109.555,109.48,109.51,557100000.0
2007-08-31 00:00:00,109.51,109.655,109.51,109.635,1668699999.0
2007-08-31 00:15:00,109.64,109.64,109.52,109.585,2737499983.0
2007-08-31 00:30:00,109.58,109.59,109.53,109.55,1810199991.0
2007-08-31 00:45:00,109.545,109.61,109.49,109.61,2134199982.0
2007-08-31 01:00:00,109.595,109.705,109.54,109.7,1985599989.0
2007-08-31 01:15:00,109.7,109.75,109.625,109.68,2236799964.0
2007-08-31 01:30:00,109.67,109.87,109.605,109.82,4416199947.0
2007-08-31 01:45:00,109.82,109.87,109.725,109.82,4501699928.0
2007-08-31 02:00:00,109.82,109.83,109.7,109.72,4600799983.0
2007-08-31 02:15:00,109.72,109.72,109.53,109.53,5276700017.0
2007-08-31 02:30:00,109.53,109.59,109.45,109.515,4986400007.0
2007-08-31 02:45:00,109.51,109.63,109.46,109.52,8972599991.0
2007-08-31 03:00:00,109.52,109.65,109.475,109.65,5591799978.0
2007-08-31 03:15:00,109.65,109.7,109.51,109.51,5983900000.0
2007-08-31 03:30:00,109.52,109.59,109.48,109.58,2739500002.0
2007-08-31 03:45:00,109.57,109.72,109.535,109.71,6369500004.0
2007-08-31 04:00:00,109.71,109.79,109.68,109.76,4844400005.0
2007-08-31 04:15:00,109.76,109.78,109.71,109.75,5937500005.0
2007-08-31 04:30:00,109.75,109.76,109.66,109.68,3315399991.0
2007-08-31 04:45:00,109.68,109.75,109.66,109.74,2878700014.0
2007-08-31 05:00:00,109.74,109.89,109.72,109.82,3456756969.0
2007-08-31 05:15:00,109.83,109.88,109.82,109.85,2117900009.0
2007-08-31 05:30:00,109.85,110.03,109.83,110.02,10481699999.0
2007-08-31 05:45:00,110.01,110.17,109.97,110.12,9603699993.0
2007-08-31 06:00:00,110.12,110.13,109.87,110.03,8347299995.0
2007-08-31 06:15:00,110.04,110.1,110.02,110.035,5245700003.0
2007-08-31 06:30:00,110.04,110.07,109.99,110.0,4474299992.0
2007-08-31 06:45:00,110.01,110.06,109.9,109.95,3634999978.0
2007-08-31 07:00:00,109.92,109.98,109.82,109.89,6672081172.0
2007-08-31 07:15:00,109.88,109.97,109.83,109.83,5859200085.0
2007-08-31 07:30:00,109.84,109.96,109.84,109.91,5187400028.0
2007-08-31 07:45:00,109.91,110.03,109.705,109.79,12049299914.0
2007-08-31 08:00:00,109.79,109.91,109.77,109.9,11478899977.0
2007-08-31 08:15:00,109.9,110.06,109.84,110.05,7703100005.0
2007-08-31 08:30:00,110.04,110.16,109.975,110.1,8314000001.0
2007-08-31 08:45:00,110.09,110.59,110.05,110.4,11070799995.0
2007-08-31 09:00:00,110.41,110.46,110.205,110.33,8555999982.0
2007-08-31 09:15:00,110.34,110.4,110.225,110.34,7575099998.0
2007-08-31 09:30:00,110.35,110.37,110.09,110.19,9711600040.0
2007-08-31 09:45:00,110.19,110.25,110.075,110.195,4406799982.0
2007-08-31 10:00:00,110.19,110.23,110.015,110.19,9370699986.0
2007-08-31 10:15:00,110.18,110.4,110.17,110.345,6554199982.0
2007-08-31 10:30:00,110.36,110.4,110.19,110.25,5036699991.0
2007-08-31 10:45:00,110.25,110.28,110.145,110.2,4225200016.0
2007-08-31 11:00:00,110.2,110.41,110.175,110.38,6544299999.0
2007-08-31 11:15:00,110.38,110.45,110.29,110.41,8239054366.0
2007-08-31 11:30:00,110.41,110.51,110.285,110.48,6183800031.0
2007-08-31 11:45:00,110.48,110.61,110.47,110.54,6140000004.0
2007-08-31 12:00:00,110.54,110.56,110.34,110.48,4621400011.0
2007-08-31 12:15:00,110.48,110.56,110.25,110.32,5450299998.0
2007-08-31 12:30:00,110.35,110.37,110.165,110.23,7325199975.0
2007-08-31 12:45:00,110.23,110.53,110.225,110.52,8582699994.0
2007-08-31 13:00:00,110.51,110.64,110.385,110.42,7133599990.0
2007-08-31 13:15:00,110.405,110.54,110.335,110.47,8130881859.0
2007-08-31 13:30:00,110.49,110.55,110.3,110.54,13215399872.0
2007-08-31 13:45:00,110.54,110.61,110.31,110.34,11735699994.0
2007-08-31 14:00:00,110.33,110.36,110.19,110.2,9776800003.0
2007-08-31 14:15:00,110.21,110.22,110.035,110.13,7827300004.0
2007-08-31 14:30:00,110.34,110.63,110.25,110.32,12848509014.0
2007-08-31 14:45:00,110.33,110.49,110.26,110.49,4490700000.0
2007-08-31 15:00:00,110.49,110.53,110.265,110.35,4470500017.0
2007-08-31 15:15:00,110.35,110.5,110.3,110.42,5421899985.0
2007-08-31 15:30:00,110.42,110.52,110.35,110.39,8888599993.0
2007-08-31 15:45:00,110.39,110.48,110.29,110.29,6999000019.0
2007-08-31 16:00:00,110.33,110.42,109.62,109.84,16111099999.0
2007-08-31 16:15:00,109.82,110.11,109.79,110.09,13737800044.0
2007-08-31 16:30:00,110.08,110.34,109.97,110.03,11817000030.0
2007-08-31 16:45:00,110.04,110.04,109.54,109.54,15812974426.0
2007-08-31 17:00:00,109.54,109.61,109.0,109.33,19742600167.0
2007-08-31 17:15:00,109.33,109.4,109.0,109.3,13618700012.0
2007-08-31 17:30:00,109.3,109.8,109.29,109.63,11105957710.0
2007-08-31 17:45:00,109.62,109.67,109.44,109.66,9311899970.0
2007-08-31 18:00:00,109.65,109.75,109.585,109.64,6993800000.0
2007-08-31 18:15:00,109.65,109.78,109.64,109.76,7513799999.0
2007-08-31 18:30:00,109.76,110.05,109.72,109.96,6811100022.0
2007-08-31 18:45:00,109.95,110.09,109.81,109.87,7839899972.0
2007-08-31 19:00:00,109.87,109.94,109.83,109.9,8335337071.0
2007-08-31 19:15:00,109.915,109.96,109.74,109.89,5444499993.0
2007-08-31 19:30:00,109.89,109.94,109.79,109.85,5086600003.0
2007-08-31 19:45:00,109.86,109.86,109.75,109.8,1927999994.0
2007-08-31 20:00:00,109.8,109.83,109.76,109.78,2260799992.0
2007-08-31 20:15:00,109.78,109.82,109.64,109.71,3629799994.0
2007-08-31 20:30:00,109.71,109.8,109.66,109.78,3009799994.0
2007-08-31 20:45:00,109.78,109.8,109.715,109.75,2417899994.0
2007-08-31 21:00:00,109.76,109.77,109.65,109.76,2919399996.0
2007-08-31 21:15:00,109.77,109.8,109.725,109.78,2498300007.0
2007-08-31 21:30:00,109.77,109.91,109.75,109.85,2515599996.0
2007-08-31 21:45:00,109.85,109.88,109.6,109.61,4975300006.0
2007-08-31 22:00:00,109.62,109.67,109.56,109.57,2336299992.0
2007-08-31 22:15:00,109.595,109.66,109.57,109.6,2494999996.0
2007-08-31 22:30:00,109.6,109.65,109.54,109.64,1466800001.0
2007-08-31 22:45:00,109.63,109.69,109.58,109.61,1079999997.0
2007-09-03 00:00:00,109.65,109.77,109.63,109.72,10400000.0
2007-09-03 00:15:00,109.68,109.77,109.68,109.74,271600000.0
2007-09-03 00:30:00,109.75,109.78,109.72,109.77,449400000.0
2007-09-03 00:45:00,109.78,109.83,109.77,109.82,240300000.0
2007-09-03 01:00:00,109.81,109.85,109.76,109.79,549200000.0
2007-09-03 01:15:00,109.79,109.845,109.765,109.81,818300000.0
2007-09-03 01:30:00,109.83,109.83,109.78,109.8,471000000.0
2007-09-03 01:45:00,109.805,109.82,109.7,109.76,1309000000.0
2007-09-03 02:00:00,109.775,109.8,109.65,109.72,4272899943.0
2007-09-03 02:15:00,109.73,109.81,109.685,109.78,2556099980.0
2007-09-03 02:30:00,109.78,109.8,109.72,109.72,2555200005.0
2007-09-03 02:45:00,109.73,109.745,109.66,109.72,4139800032.0
2007-09-03 03:00:00,109.73,109.79,109.68,109.77,3713000055.0
2007-09-03 03:15:00,109.77,109.77,109.72,109.76,2245400006.0
2007-09-03 03:30:00,109.76,109.84,109.725,109.77,1732700000.0
2007-09-03 03:45:00,109.77,109.95,109.75,109.89,3411800013.0
2007-09-03 04:00:00,109.89,109.96,109.825,109.92,1581700001.0
2007-09-03 04:15:00,109.915,109.96,109.86,109.925,2262999986.0
2007-09-03 04:30:00,109.93,109.94,109.87,109.885,1961499997.0
2007-09-03 04:45:00,109.89,109.9,109.72,109.84,2223000009.0
2007-09-03 05:00:00,109.84,109.875,109.76,109.875,2147899997.0
2007-09-03 05:15:00,109.875,109.915,109.82,109.88,1744399999.0
2007-09-03 05:30:00,109.89,109.94,109.84,109.93,2176599998.0
2007-09-03 05:45:00,109.93,110.0,109.89,109.97,2253200000.0
2007-09-03 06:00:00,109.965,109.97,109.89,109.93,1711800010.0
2007-09-03 06:15:00,109.93,110.02,109.89,110.01,2361300007.0
2007-09-03 06:30:00,110.01,110.09,109.97,110.06,2420199998.0
2007-09-03 06:45:00,110.05,110.12,110.02,110.12,1992800003.0
2007-09-03 07:00:00,110.11,110.16,110.05,110.115,4365200015.0
2007-09-03 07:15:00,110.1,110.13,110.05,110.08,2556400024.0
2007-09-03 07:30:00,110.09,110.13,110.03,110.07,2290600004.0
2007-09-03 07:45:00,110.075,110.29,110.06,110.29,4635600006.0
2007-09-03 08:00:00,110.29,110.3,110.21,110.25,5541700015.0
2007-09-03 08:15:00,110.25,110.32,110.22,110.28,5746700002.0
2007-09-03 08:30:00,110.28,110.285,110.18,110.22,8948500090.0
2007-09-03 08:45:00,110.21,110.21,110.06,110.08,12676300020.0
2007-09-03 09:00:00,110.08,110.24,110.04,110.205,4318000004.0
2007-09-03 09:15:00,110.21,110.225,109.99,110.055,9809600013.0
2007-09-03 09:30:00,110.06,110.125,109.98,110.1,9792800051.0
2007-09-03 09:45:00,110.1,110.15,110.06,110.115,4270600030.0
2007-09-03 10:00:00,110.11,110.12,110.04,110.08,4252600009.0
2007-09-03 10:15:00,110.11,110.19,110.07,110.19,5548300002.0
2007-09-03 10:30:00,110.18,110.18,110.08,110.13,4098500018.0
2007-09-03 10:45:00,110.135,110.14,109.985,110.11,6075867949.0
2007-09-03 11:00:00,110.105,110.15,110.05,110.11,3904888723.0
2007-09-03 11:15:00,110.105,110.16,110.08,110.125,6740100078.0
2007-09-03 11:30:00,110.14,110.15,110.06,110.11,5617500037.0
2007-09-03 11:45:00,110.11,110.17,110.065,110.13,8622800012.0
2007-09-03 12:00:00,110.13,110.14,110.0,110.08,6006199976.0
2007-09-03 12:15:00,110.075,110.18,110.06,110.16,4602199992.0
2007-09-03 12:30:00,110.17,110.19,110.1,110.12,1694500001.0
2007-09-03 12:45:00,110.11,110.14,110.06,110.06,1989099997.0
2007-09-03 13:00:00,110.06,110.07,109.835,109.975,9857300029.0
2007-09-03 13:15:00,109.97,109.99,109.88,109.96,5576100010.0
2007-09-03 13:30:00,109.96,110.07,109.92,110.03,3479000002.0
2007-09-03 13:45:00,110.03,110.04,109.955,110.0,6319000010.0
2007-09-03 14:00:00,110.0,110.0,109.89,109.905,9783899962.0
2007-09-03 14:15:00,109.9,109.94,109.85,109.91,5707300002.0
2007-09-03 14:30:00,109.91,109.94,109.77,109.85,6687100027.0
2007-09-03 14:45:00,109.845,109.87,109.78,109.87,6405100006.0
2007-09-03 15:00:00,109.87,109.96,109.83,109.95,5690099972.0
2007-09-03 15:15:00,109.955,110.02,109.91,110.0,6539600013.0
2007-09-03 15:30:00,109.99,110.06,109.94,109.95,6002700036.0
2007-09-03 15:45:00,109.955,110.03,109.93,109.98,3965300059.0
2007-09-03 16:00:00,109.99,110.03,109.905,110.02,6521800030.0
2007-09-03 16:15:00,110.01,110.03,109.91,109.95,2903200022.0
2007-09-03 16:30:00,109.95,109.97,109.9,109.95,3615800038.0
2007-09-03 16:45:00,109.95,110.13,109.85,110.13,9267199993.0
2007-09-03 17:00:00,110.11,110.15,110.025,110.07,9967299968.0
2007-09-03 17:15:00,110.09,110.16,110.04,110.09,5345099928.0
2007-09-03 17:30:00,110.07,110.13,109.99,110.0,1767200002.0
2007-09-03 17:45:00,110.0,110.08,109.99,110.0,1173300002.0
2007-09-03 18:00:00,110.0,110.02,109.95,109.95,1290200000.0
2007-09-03 18:15:00,109.94,110.07,109.93,110.06,972900000.0
2007-09-03 18:30:00,110.06,110.08,109.95,110.07,994700001.0
2007-09-03 18:45:00,110.06,110.09,109.99,110.01,1279100000.0
2007-09-03 19:00:00,110.01,110.02,109.95,109.97,461300000.0
2007-09-03 19:15:00,109.98,109.99,109.92,109.96,463500000.0
2007-09-03 19:30:00,109.97,110.05,109.905,110.0,527800000.0
2007-09-03 19:45:00,110.01,110.08,109.995,110.01,2062300000.0
2007-09-03 20:00:00,110.01,110.05,109.99,110.05,323800000.0
2007-09-03 20:15:00,110.04,110.05,109.94,109.96,600500000.0
2007-09-03 20:30:00,109.98,110.05,109.95,110.01,1065900001.0
2007-09-03 20:45:00,110.01,110.04,109.96,109.98,497199998.0
2007-09-03 21:00:00,109.98,110.08,109.97,110.04,309100000.0
2007-09-03 21:15:00,110.05,110.08,110.0,110.05,919799998.0
2007-09-03 21:30:00,109.99,110.09,109.99,110.08,1528900007.0
2007-09-03 21:45:00,110.1,110.1,109.965,110.04,370300002.0
2007-09-03 22:00:00,110.03,110.1,109.98,110.07,592700003.0
2007-09-03 22:15:00,110.07,110.14,110.07,110.1,722000000.0
2007-09-03 22:30:00,110.11,110.11,110.07,110.1,184700000.0
2007-09-03 22:45:00,110.1,110.14,110.02,110.11,383700000.0
2007-09-03 23:00:00,110.13,110.19,110.08,110.1,277600000.0
2007-09-03 23:15:00,110.08,110.16,110.07,110.14,142100000.0
2007-09-03 23:30:00,110.09,110.17,110.02,110.14,91900000.0
2007-09-03 23:45:00,110.13,110.16,110.02,110.04,32600000.0
2007-09-04 00:00:00,110.05,110.14,110.05,110.12,409900000.0
2007-09-04 00:15:00,110.12,110.17,110.05,110.11,425700000.0
2007-09-04 00:30:00,110.14,110.14,109.935,109.97,423200000.0
2007-09-04 00:45:00,109.97,109.99,109.905,109.93,528300000.0
2007-09-04 01:00:00,109.925,110.005,109.89,109.99,806200000.0
2007-09-04 01:15:00,110.0,110.01,109.91,109.93,1215999992.0
2007-09-04 01:30:00,109.93,109.95,109.895,109.94,2175900001.0
2007-09-04 01:45:00,109.925,109.985,109.88,109.93,2770399992.0
2007-09-04 02:00:00,109.93,109.99,109.87,109.9,3589700004.0
2007-09-04 02:15:00,109.89,109.97,109.86,109.925,3501799992.0
2007-09-04 02:30:00,109.925,110.01,109.89,109.93,4177599991.0
2007-09-04 02:45:00,109.93,110.25,109.93,110.05,7228799999.0
2007-09-04 03:00:00,110.05,110.09,110.0,110.045,3455799999.0
2007-09-04 03:15:00,110.05,110.085,110.0,110.07,1892899998.0
2007-09-04 03:30:00,110.06,110.095,110.01,110.045,3068700002.0
2007-09-04 03:45:00,110.045,110.09,110.025,110.025,1729100004.0
2007-09-04 04:00:00,110.025,110.08,110.01,110.04,2323300000.0
2007-09-04 04:15:00,110.04,110.045,109.99,110.035,1670999998.0
2007-09-04 04:30:00,110.04,110.04,109.98,109.98,2531100000.0
2007-09-04 04:45:00,109.985,110.0,109.96,109.97,1918200002.0
2007-09-04 05:00:00,109.96,110.015,109.93,110.01,3474900007.0
2007-09-04 05:15:00,110.015,110.05,110.0,110.04,1819400009.0
2007-09-04 05:30:00,110.04,110.065,110.01,110.06,2288500011.0
2007-09-04 05:45:00,110.06,110.07,110.0,110.005,3365800014.0
2007-09-04 06:00:00,110.01,110.06,110.005,110.04,1898100002.0
2007-09-04 06:15:00,110.035,110.05,109.99,110.02,1801100002.0
2007-09-04 06:30:00,110.02,110.04,110.0,110.02,1067100000.0
2007-09-04 06:45:00,110.02,110.03,109.96,109.975,1999100001.0
2007-09-04 07:00:00,109.98,110.03,109.92,110.01,2163000004.0
2007-09-04 07:15:00,110.01,110.14,109.99,110.14,3796400003.0
2007-09-04 07:30:00,110.14,110.165,110.0,110.055,5505400018.0
2007-09-04 07:45:00,110.055,110.11,110.01,110.03,4037900020.0
2007-09-04 08:00:00,110.05,110.06,109.93,109.945,5571300008.0
2007-09-04 08:15:00,109.94,109.955,109.85,109.935,9031400105.0
2007-09-04 08:30:00,109.92,110.0,109.885,109.975,7501100060.0
2007-09-04 08:45:00,109.98,110.05,109.93,109.95,7059900021.0
2007-09-04 09:00:00,109.95,109.97,109.82,109.86,6813300039.0
2007-09-04 09:15:00,109.86,109.88,109.47,109.57,8735200029.0
2007-09-04 09:30:00,109.555,109.62,109.48,109.56,7385300029.0
2007-09-04 09:45:00,109.53,109.55,109.16,109.24,13448400038.0
2007-09-04 10:00:00,109.245,109.42,109.19,109.26,12201600045.0
2007-09-04 10:15:00,109.26,109.38,109.23,109.31,10456500055.0
2007-09-04 10:30:00,109.32,109.39,109.28,109.35,8080100016.0
2007-09-04 10:45:00,109.36,109.46,109.29,109.33,8887500036.0
2007-09-04 11:00:00,109.335,109.37,109.24,109.265,7588400036.0
2007-09-04 11:15:00,109.265,109.38,109.25,109.335,6602100010.0
2007-09-04 11:30:00,109.32,109.67,109.31,109.545,11828100059.0
2007-09-04 11:45:00,109.545,109.62,109.47,109.575,9505600005.0
2007-09-04 12:00:00,109.575,109.63,109.515,109.575,6131900019.0
2007-09-04 12:15:00,109.58,109.65,109.54,109.63,5900500043.0
2007-09-04 12:30:00,109.62,109.71,109.57,109.67,7472900031.0
2007-09-04 12:45:00,109.68,109.685,109.5,109.51,10534000065.0
2007-09-04 13:00:00,109.53,109.56,109.445,109.53,9507200118.0
2007-09-04 13:15:00,109.52,109.63,109.51,109.56,4192100043.0
2007-09-04 13:30:00,109.56,109.73,109.54,109.68,6509500052.0
2007-09-04 13:45:00,109.68,109.77,109.6,109.615,5128300063.0
2007-09-04 14:00:00,109.615,109.72,109.61,109.63,5840200058.0
2007-09-04 14:15:00,109.63,109.67,109.41,109.495,8322700034.0
2007-09-04 14:30:00,109.495,109.65,109.495,109.64,9993000142.0
2007-09-04 14:45:00,109.63,109.73,109.56,109.62,7939400081.0
2007-09-04 15:00:00,109.62,109.66,109.49,109.61,8615400096.0
2007-09-04 15:15:00,109.61,109.73,109.6,109.73,9067600133.0
2007-09-04 15:30:00,109.73,109.89,109.64,109.89,12563599980.0
2007-09-04 15:45:00,109.89,109.95,109.84,109.86,12101300025.0
2007-09-04 16:00:00,109.85,110.12,109.77,110.08,9810500098.0
2007-09-04 16:15:00,110.075,110.21,110.04,110.185,7586200021.0
2007-09-04 16:30:00,110.18,110.55,110.17,110.47,10279200073.0
2007-09-04 16:45:00,110.47,110.58,110.355,110.43,10463300133.0
2007-09-04 17:00:00,110.43,110.44,110.24,110.37,10780500083.0
2007-09-04 17:15:00,110.355,110.73,110.35,110.65,11726000117.0
2007-09-04 17:30:00,110.64,110.83,110.62,110.66,11111900101.0
2007-09-04 17:45:00,110.66,110.73,110.56,110.72,9441300065.0
2007-09-04 18:00:00,110.74,110.74,110.595,110.69,6225300032.0
2007-09-04 18:15:00,110.69,110.71,110.585,110.68,5473800049.0
2007-09-04 18:30:00,110.68,110.69,110.56,110.62,4778000047.0
2007-09-04 18:45:00,110.62,110.66,110.53,110.56,3971500046.0
2007-09-04 19:00:00,110.55,110.71,110.44,110.625,6298000049.0
2007-09-04 19:15:00,110.62,110.68,110.59,110.61,4719200051.0
2007-09-04 19:30:00,110.61,110.69,110.59,110.62,3832800023.0
2007-09-04 19:45:00,110.62,110.71,110.61,110.645,3769800027.0
2007-09-04 20:00:00,110.645,110.69,110.515,110.68,5050900042.0
2007-09-04 20:15:00,110.68,110.74,110.645,110.645,3505000036.0
2007-09-04 20:30:00,110.64,110.74,110.62,110.7,3353700036.0
2007-09-04 20:45:00,110.71,110.86,110.67,110.79,8054200060.0
2007-09-04 21:00:00,110.79,110.8,110.72,110.755,4545300018.0
2007-09-04 21:15:00,110.755,110.91,110.725,110.91,4915800030.0
2007-09-04 21:30:00,110.9,110.94,110.73,110.79,4001200058.0
2007-09-04 21:45:00,110.79,110.81,110.71,110.75,4902700090.0
2007-09-04 22:00:00,110.76,110.88,110.71,110.88,1441200001.0
2007-09-04 22:15:00,110.88,110.94,110.68,110.91,3786100001.0
2007-09-04 22:30:00,110.89,110.94,110.74,110.74,2628099999.0
2007-09-04 22:45:00,110.74,110.885,110.685,110.85,2449500000.0
2007-09-04 23:00:00,110.84,110.85,110.72,110.84,505700000.0
2007-09-04 23:15:00,110.83,110.915,110.83,110.86,566200000.0
2007-09-04 23:30:00,110.86,110.95,110.84,110.87,1170100000.0
2007-09-04 23:45:00,110.87,110.88,110.56,110.71,2750800002.0
2007-09-05 00:00:00,110.71,110.72,110.61,110.675,1568799999.0
2007-09-05 00:15:00,110.68,110.765,110.67,110.76,2036000001.0
2007-09-05 00:30:00,110.75,110.85,110.72,110.79,2585000000.0
2007-09-05 00:45:00,110.79,110.86,110.69,110.81,1498300004.0
2007-09-05 01:00:00,110.81,110.815,110.66,110.815,2371300000.0
2007-09-05 01:15:00,110.81,110.88,110.78,110.865,1442500000.0
2007-09-05 01:30:00,110.86,110.985,110.83,110.96,3386000000.0
2007-09-05 01:45:00,110.95,110.96,110.88,110.94,2612300000.0
2007-09-05 02:00:00,110.945,110.96,110.8,110.84,3537200000.0
2007-09-05 02:15:00,110.845,110.875,110.77,110.8,3085400000.0
2007-09-05 02:30:00,110.78,110.83,110.695,110.805,3847200025.0
2007-09-05 02:45:00,110.81,110.84,110.79,110.8,2481700019.0
2007-09-05 03:00:00,110.82,110.85,110.735,110.74,4153100005.0
2007-09-05 03:15:00,110.75,110.76,110.71,110.735,5163500003.0
2007-09-05 03:30:00,110.74,110.77,110.73,110.76,2023699992.0
2007-09-05 03:45:00,110.755,110.78,110.655,110.68,3957499955.0
2007-09-05 04:00:00,110.66,110.75,110.64,110.71,4075400010.0
2007-09-05 04:15:00,110.71,110.74,110.67,110.71,2073599999.0
2007-09-05 04:30:00,110.71,110.75,110.68,110.74,1946299999.0
2007-09-05 04:45:00,110.74,110.74,110.52,110.56,2398300001.0
2007-09-05 05:00:00,110.56,110.57,110.41,110.56,4776199989.0
2007-09-05 05:15:00,110.54,110.6,110.49,110.54,3097799992.0
2007-09-05 05:30:00,110.53,110.57,110.445,110.5,4236000027.0
2007-09-05 05:45:00,110.5,110.53,110.41,110.455,3531300037.0
2007-09-05 06:00:00,110.44,110.46,110.16,110.2,5384500003.0
2007-09-05 06:15:00,110.2,110.27,110.1,110.18,3640599983.0
2007-09-05 06:30:00,110.19,110.24,110.075,110.2,6957500033.0
2007-09-05 06:45:00,110.19,110.225,110.1,110.19,4829199967.0
2007-09-05 07:00:00,110.19,110.285,110.17,110.22,5033099989.0
2007-09-05 07:15:00,110.21,110.23,110.15,110.2,3535964481.0
2007-09-05 07:30:00,110.2,110.22,110.06,110.15,5117299994.0
2007-09-05 07:45:00,110.15,110.17,110.05,110.11,4314899991.0
2007-09-05 08:00:00,110.115,110.14,110.005,110.005,6699999978.0
2007-09-05 08:15:00,110.005,110.03,109.93,109.975,7224499996.0
2007-09-05 08:30:00,109.96,109.99,109.85,109.94,5950499991.0
2007-09-05 08:45:00,109.935,110.06,109.92,109.99,6621499996.0
2007-09-05 09:00:00,109.985,110.02,109.89,110.0,7074399982.0
2007-09-05 09:15:00,110.0,110.11,109.9,109.93,3978000005.0
2007-09-05 09:30:00,109.92,109.98,109.82,109.85,5009900024.0
2007-09-05 09:45:00,109.835,109.92,109.735,109.89,7825700000.0
2007-09-05 10:00:00,109.89,110.13,109.86,110.05,7032599976.0
2007-09-05 10:15:00,110.05,110.16,110.03,110.075,6393699932.0
2007-09-05 10:30:00,110.07,110.2,109.97,110.0,8089299976.0
2007-09-05 10:45:00,110.0,110.09,109.945,109.945,7395899988.0
2007-09-05 11:00:00,109.94,110.02,109.86,109.86,7251300007.0
2007-09-05 11:15:00,109.845,109.96,109.74,109.775,8642200012.0
2007-09-05 11:30:00,109.775,109.83,109.63,109.78,9419700012.0
2007-09-05 11:45:00,109.77,110.04,109.74,109.905,6553899983.0
2007-09-05 12:00:00,109.905,109.91,109.78,109.87,5540700000.0
2007-09-05 12:15:00,109.875,109.97,109.87,109.93,3593400001.0
2007-09-05 12:30:00,109.93,109.95,109.78,109.92,3739600011.0
2007-09-05 12:45:00,109.92,109.93,109.77,109.81,4957999983.0
2007-09-05 13:00:00,109.81,109.96,109.77,109.96,6915199996.0
2007-09-05 13:15:00,109.96,109.99,109.63,109.66,8848799988.0
2007-09-05 13:30:00,109.65,109.65,109.485,109.58,7760300010.0
2007-09-05 13:45:00,109.59,109.68,109.53,109.68,5431200001.0
2007-09-05 14:00:00,109.68,109.74,109.575,109.6,6209300025.0
2007-09-05 14:15:00,109.6,109.615,109.43,109.53,13208600087.0
2007-09-05 14:30:00,109.54,109.63,109.42,109.565,11040700057.0
2007-09-05 14:45:00,109.56,109.76,109.56,109.66,9788800053.0
2007-09-05 15:00:00,109.6,109.9,109.48,109.7,11706900039.0
2007-09-05 15:15:00,109.69,109.95,109.65,109.855,9153500006.0
2007-09-05 15:30:00,109.87,109.95,109.735,109.79,7593500013.0
2007-09-05 15:45:00,109.79,110.04,109.74,109.83,9269600046.0
2007-09-05 16:00:00,109.83,109.83,109.33,109.41,17696700109.0
2007-09-05 16:15:00,109.4,109.53,109.28,109.52,17540900099.0
2007-09-05 16:30:00,109.52,109.6,109.42,109.49,7541200045.0
2007-09-05 16:45:00,109.48,109.67,109.46,109.66,6451278828.0
2007-09-05 17:00:00,109.66,109.66,109.39,109.5,9769700018.0
2007-09-05 17:15:00,109.49,109.49,109.37,109.45,5602800007.0
2007-09-05 17:30:00,109.45,109.46,109.24,109.42,7967500016.0
2007-09-05 17:45:00,109.41,109.62,109.35,109.57,7130500029.0
2007-09-05 18:00:00,109.58,109.65,109.46,109.62,3425600014.0
2007-09-05 18:15:00,109.62,109.7,109.48,109.68,5319000010.0
2007-09-05 18:30:00,109.68,109.68,109.53,109.56,3788200022.0
2007-09-05 18:45:00,109.56,109.62,109.53,109.57,2681200011.0
2007-09-05 19:00:00,109.57,109.67,109.5,109.53,4307600019.0
2007-09-05 19:15:00,109.52,109.57,109.38,109.4,3913300011.0
2007-09-05 19:30:00,109.4,109.45,109.36,109.44,3882600020.0
2007-09-05 19:45:00,109.44,109.5,109.4,109.4,3388900009.0
2007-09-05 20:00:00,109.4,109.475,109.165,109.2,7862899994.0
2007-09-05 20:15:00,109.2,109.32,109.16,109.21,5252900020.0
2007-09-05 20:30:00,109.21,109.29,109.17,109.23,6940900028.0
2007-09-05 20:45:00,109.23,109.29,109.11,109.24,6152300017.0
2007-09-05 21:00:00,109.24,109.36,109.19,109.34,5554900003.0
2007-09-05 21:15:00,109.34,109.36,109.24,109.28,4341000035.0
2007-09-05 21:30:00,109.28,109.35,109.21,109.33,7120800055.0
2007-09-05 21:45:00,109.31,109.47,109.31,109.37,6942900078.0
2007-09-05 22:00:00,109.37,109.43,109.34,109.39,1370500005.0
2007-09-05 22:15:00,109.4,109.4,109.34,109.38,904600000.0
2007-09-05 22:30:00,109.38,109.38,109.32,109.32,889700000.0
2007-09-05 22:45:00,109.34,109.38,109.3,109.37,1301500005.0
2007-09-05 23:00:00,109.36,109.36,109.22,109.23,346700000.0
2007-09-05 23:15:00,109.23,109.3,109.2,109.26,1012900001.0
2007-09-05 23:30:00,109.27,109.29,109.1,109.135,1813500000.0
2007-09-05 23:45:00,109.15,109.19,109.12,109.15,1900100010.0
2007-09-06 00:00:00,109.15,109.23,109.13,109.2,2057100014.0
2007-09-06 00:15:00,109.21,109.23,109.15,109.185,2688900001.0
2007-09-06 00:30:00,109.19,109.26,109.16,109.25,1878600003.0
2007-09-06 00:45:00,109.25,109.26,109.19,109.24,1549700004.0
2007-09-06 01:00:00,109.23,109.32,109.2,109.215,1859500009.0
2007-09-06 01:15:00,109.23,109.23,109.0,109.07,3695000035.0
2007-09-06 01:30:00,109.08,109.1,108.93,109.0,5524200006.0
2007-09-06 01:45:00,108.99,109.12,108.93,109.07,4886300006.0
2007-09-06 02:00:00,109.04,109.2,109.0,109.19,7483099952.0
2007-09-06 02:15:00,109.19,109.19,109.08,109.09,4855699967.0
2007-09-06 02:30:00,109.11,109.19,109.06,109.085,3750599977.0
2007-09-06 02:45:00,109.085,109.22,109.06,109.15,7199399952.0
2007-09-06 03:00:00,109.15,109.22,109.13,109.2,7931499922.0
2007-09-06 03:15:00,109.205,109.26,109.14,109.24,5536999951.0
2007-09-06 03:30:00,109.23,109.44,109.23,109.33,7494199980.0
2007-09-06 03:45:00,109.33,109.415,109.29,109.4,6223299959.0
2007-09-06 04:00:00,109.39,109.515,109.39,109.455,5785699997.0
2007-09-06 04:15:00,109.455,109.585,109.455,109.57,3859999980.0
2007-09-06 04:30:00,109.56,109.575,109.41,109.455,3681299963.0
2007-09-06 04:45:00,109.455,109.575,109.44,109.565,3078099991.0
2007-09-06 05:00:00,109.57,109.575,109.54,109.57,2123400008.0
2007-09-06 05:15:00,109.56,109.74,109.54,109.66,5438999975.0
2007-09-06 05:30:00,109.66,109.695,109.54,109.57,4701999996.0
2007-09-06 05:45:00,109.585,109.635,109.54,109.57,3952199998.0
2007-09-06 06:00:00,109.58,109.66,109.56,109.61,3805699999.0
2007-09-06 06:15:00,109.615,109.77,109.6,109.69,4627599981.0
2007-09-06 06:30:00,109.69,109.72,109.65,109.72,3443000000.0
2007-09-06 06:45:00,109.72,109.74,109.61,109.645,4217299996.0
2007-09-06 07:00:00,109.645,109.675,109.53,109.565,4646799995.0
2007-09-06 07:15:00,109.56,109.61,109.47,109.475,3377099990.0
2007-09-06 07:30:00,109.48,109.53,109.455,109.47,5272899997.0
2007-09-06 07:45:00,109.46,109.6,109.44,109.5,7801199962.0
2007-09-06 08:00:00,109.5,109.65,109.5,109.595,6726100029.0
2007-09-06 08:15:00,109.59,109.655,109.54,109.59,4397399968.0
2007-09-06 08:30:00,109.585,109.61,109.44,109.445,9049000054.0
2007-09-06 08:45:00,109.45,109.47,109.37,109.46,9178100026.0
2007-09-06 09:00:00,109.47,109.585,109.47,109.49,7452799996.0
2007-09-06 09:15:00,109.49,109.64,109.46,109.58,7840899988.0
2007-09-06 09:30:00,109.58,109.77,109.58,109.73,10839200046.0
2007-09-06 09:45:00,109.73,109.74,109.55,109.57,8679900040.0
2007-09-06 10:00:00,109.57,109.605,109.51,109.605,8812102661.0
2007-09-06 10:15:00,109.605,109.62,109.5,109.55,8416600021.0
2007-09-06 10:30:00,109.56,109.63,109.49,109.54,5952300011.0
2007-09-06 10:45:00,109.545,109.67,109.545,109.64,5097500031.0
2007-09-06 11:00:00,109.64,109.66,109.55,109.61,7475700018.0
2007-09-06 11:15:00,109.61,109.63,109.42,109.425,7120400032.0
2007-09-06 11:30:00,109.42,109.43,109.24,109.38,13273600058.0
2007-09-06 11:45:00,109.38,109.455,109.33,109.33,7270600030.0
2007-09-06 12:00:00,109.34,109.345,108.91,109.065,11587900016.0
2007-09-06 12:15:00,109.07,109.25,109.04,109.195,7631100013.0
2007-09-06 12:30:00,109.195,109.205,109.025,109.06,9168999994.0
2007-09-06 12:45:00,109.06,109.15,108.95,109.01,7039399982.0
2007-09-06 13:00:00,109.0,109.1,108.92,109.045,7445600018.0
2007-09-06 13:15:00,109.045,109.07,108.91,109.0,12975100094.0
2007-09-06 13:30:00,109.01,109.19,108.99,109.16,6476600016.0
2007-09-06 13:45:00,109.16,109.185,108.96,109.0,11025899966.0
2007-09-06 14:00:00,109.01,109.07,108.895,108.96,10981000012.0
2007-09-06 14:15:00,108.97,109.14,108.95,109.07,7630200035.0
2007-09-06 14:30:00,109.07,109.11,108.93,109.04,16993800061.0
2007-09-06 14:45:00,109.04,109.07,108.86,108.98,14843800070.0
2007-09-06 15:00:00,108.98,109.28,108.95,109.24,16060500061.0
2007-09-06 15:15:00,109.24,109.47,109.19,109.43,13242800042.0
2007-09-06 15:30:00,109.44,109.57,109.3,109.42,19469700084.0
2007-09-06 15:45:00,109.42,109.46,109.31,109.38,18062099987.0
2007-09-06 16:00:00,109.39,109.49,109.23,109.33,12792500049.0
2007-09-06 16:15:00,109.32,109.37,109.2,109.295,11242400029.0
2007-09-06 16:30:00,109.31,109.47,109.255,109.36,10286300035.0
2007-09-06 16:45:00,109.37,109.6,109.355,109.5,11709700052.0
2007-09-06 17:00:00,109.49,109.52,109.3,109.49,14415900061.0
2007-09-06 17:15:00,109.49,109.74,109.48,109.595,9558400034.0
2007-09-06 17:30:00,109.6,109.76,109.51,109.54,7505300004.0
2007-09-06 17:45:00,109.54,109.7,109.44,109.47,5790899999.0
2007-09-06 18:00:00,109.47,109.56,109.43,109.53,2265600000.0
2007-09-06 18:15:00,109.52,109.66,109.49,109.51,2104100000.0
2007-09-06 18:30:00,109.515,109.67,109.5,109.56,2129500000.0
2007-09-06 18:45:00,109.56,109.59,109.46,109.51,3334600000.0
2007-09-06 19:00:00,109.51,109.575,109.39,109.41,4313200000.0
2007-09-06 19:15:00,109.4,109.42,109.34,109.36,2512700000.0
2007-09-06 19:30:00,109.37,109.37,109.28,109.35,4610000038.0
2007-09-06 19:45:00,109.36,109.51,109.355,109.51,3132500000.0
2007-09-06 20:00:00,109.49,109.54,109.41,109.5,1783000000.0
2007-09-06 20:15:00,109.5,109.57,109.46,109.51,1454400000.0
2007-09-06 20:30:00,109.51,109.52,109.44,109.46,2631600000.0
2007-09-06 20:45:00,109.46,109.52,109.37,109.51,2404600000.0
2007-09-06 21:00:00,109.5,109.59,109.5,109.56,3539399999.0
2007-09-06 21:15:00,109.55,109.565,109.48,109.53,2208400000.0
2007-09-06 21:30:00,109.53,109.63,109.52,109.59,2935800000.0
2007-09-06 21:45:00,109.59,109.62,109.52,109.595,1453000000.0
2007-09-06 22:00:00,109.6,109.63,109.56,109.59,1529700000.0
2007-09-06 22:15:00,109.59,109.61,109.53,109.56,1005399999.0
2007-09-06 22:30:00,109.555,109.58,109.505,109.53,1404000000.0
2007-09-06 22:45:00,109.53,109.66,109.51,109.63,841500000.0
2007-09-06 23:00:00,109.66,109.66,109.615,109.635,83200000.0
2007-09-06 23:15:00,109.63,109.69,109.63,109.67,464000000.0
2007-09-06 23:30:00,109.67,109.7,109.605,109.7,1121100007.0
2007-09-06 23:45:00,109.71,109.78,109.635,109.74,1728500007.0
2007-09-07 00:00:00,109.74,109.76,109.68,109.7,1318800005.0
2007-09-07 00:15:00,109.72,109.76,109.68,109.69,656900000.0
2007-09-07 00:30:00,109.71,109.71,109.63,109.66,1622200009.0
2007-09-07 00:45:00,109.65,109.7,109.62,109.7,2492200028.0
2007-09-07 01:00:00,109.68,109.72,109.65,109.67,1412700002.0
2007-09-07 01:15:00,109.69,109.925,109.68,109.715,5841100046.0
2007-09-07 01:30:00,109.72,109.74,109.67,109.68,2844399995.0
2007-09-07 01:45:00,109.67,109.73,109.595,109.7,4334599989.0
2007-09-07 02:00:00,109.7,109.73,109.575,109.6,4098699968.0
2007-09-07 02:15:00,109.6,109.665,109.59,109.61,4298599952.0
2007-09-07 02:30:00,109.61,109.62,109.56,109.59,4737199987.0
2007-09-07 02:45:00,109.59,109.7,109.58,109.675,6385799955.0
2007-09-07 03:00:00,109.675,109.69,109.63,109.645,4323499943.0
2007-09-07 03:15:00,109.65,109.65,109.47,109.47,6276800007.0
2007-09-07 03:30:00,109.485,109.565,109.475,109.495,6178799966.0
2007-09-07 03:45:00,109.5,109.5,109.405,109.41,5513499993.0
2007-09-07 04:00:00,109.41,109.465,109.39,109.41,6334099941.0
2007-09-07 04:15:00,109.42,109.425,109.34,109.38,4690699966.0
2007-09-07 04:30:00,109.38,109.425,109.36,109.425,3245599977.0
2007-09-07 04:45:00,109.42,109.46,109.38,109.43,4472799997.0
2007-09-07 05:00:00,109.43,109.46,109.36,109.37,3099099986.0
2007-09-07 05:15:00,109.37,109.41,109.33,109.34,4525799971.0
2007-09-07 05:30:00,109.34,109.35,109.295,109.345,4034099999.0
2007-09-07 05:45:00,109.345,109.345,109.2,109.28,5659599978.0
2007-09-07 06:00:00,109.28,109.33,109.23,109.31,5472199986.0
2007-09-07 06:15:00,109.31,109.35,109.26,109.3,6774499961.0
2007-09-07 06:30:00,109.31,109.31,109.19,109.21,6140599989.0
2007-09-07 06:45:00,109.205,109.27,109.19,109.22,7882499952.0
2007-09-07 07:00:00,109.225,109.27,109.2,109.255,5453599967.0
2007-09-07 07:15:00,109.25,109.37,109.23,109.35,7084499992.0
2007-09-07 07:30:00,109.345,109.49,109.32,109.45,6114499968.0
2007-09-07 07:45:00,109.45,109.45,109.33,109.35,5853599963.0
2007-09-07 08:00:00,109.36,109.385,109.29,109.34,8140399959.0
2007-09-07 08:15:00,109.33,109.34,109.27,109.27,3258700014.0
2007-09-07 08:30:00,109.275,109.475,109.27,109.425,8201200030.0
2007-09-07 08:45:00,109.42,109.42,109.34,109.36,5546400003.0
2007-09-07 09:00:00,109.36,109.44,109.35,109.36,5768599992.0
2007-09-07 09:15:00,109.35,109.36,109.14,109.25,10570300038.0
2007-09-07 09:30:00,109.23,109.34,109.2,109.27,5427900005.0
2007-09-07 09:45:00,109.27,109.54,109.255,109.45,8779100012.0
2007-09-07 10:00:00,109.45,109.5,109.41,109.47,4656299985.0
2007-09-07 10:15:00,109.47,109.52,109.42,109.44,4268599991.0
2007-09-07 10:30:00,109.45,109.5,109.42,109.5,6076500032.0
2007-09-07 10:45:00,109.49,109.54,109.415,109.51,5978500031.0
2007-09-07 11:00:00,109.495,109.63,109.44,109.62,5700400036.0
2007-09-07 11:15:00,109.62,109.66,109.5,109.56,7562100052.0
2007-09-07 11:30:00,109.56,109.59,109.44,109.465,5530100050.0
2007-09-07 11:45:00,109.47,109.53,109.44,109.53,4368400035.0
2007-09-07 12:00:00,109.525,109.56,109.47,109.53,5084300017.0
2007-09-07 12:15:00,109.535,109.59,109.4,109.51,10280800075.0
2007-09-07 12:30:00,109.51,109.62,109.475,109.605,6616800015.0
2007-09-07 12:45:00,109.61,109.64,109.535,109.61,6748100063.0
2007-09-07 13:00:00,109.65,109.86,109.52,109.6,10880583489.0
2007-09-07 13:15:00,109.6,109.66,109.515,109.575,6920200036.0
2007-09-07 13:30:00,109.58,109.64,109.5,109.54,7044300074.0
2007-09-07 13:45:00,109.54,109.55,109.41,109.53,8324400033.0
2007-09-07 14:00:00,109.52,109.61,109.47,109.59,7659000048.0
2007-09-07 14:15:00,109.59,109.65,109.47,109.47,10491200057.0
2007-09-07 14:30:00,109.45,109.46,108.675,108.73,19393900025.0
2007-09-07 14:45:00,108.73,109.02,108.62,108.89,23760300037.0
2007-09-07 15:00:00,108.89,108.93,108.38,108.425,13410499988.0
2007-09-07 15:15:00,108.44,108.61,108.38,108.47,14034699980.0
2007-09-07 15:30:00,108.455,108.5,108.07,108.34,19793600034.0
2007-09-07 15:45:00,108.34,108.465,108.23,108.465,14512600028.0
2007-09-07 16:00:00,108.46,108.51,108.3,108.37,10830300016.0
2007-09-07 16:15:00,108.37,108.42,108.26,108.28,11089400045.0
2007-09-07 16:30:00,108.28,108.3,107.995,108.09,11338099989.0
2007-09-07 16:45:00,108.09,108.11,107.81,107.91,7789800000.0
2007-09-07 17:00:00,107.91,107.94,107.49,107.54,13304799959.0
2007-09-07 17:15:00,107.52,107.54,107.05,107.09,12152099972.0
2007-09-07 17:30:00,107.09,107.53,106.97,107.47,13523799995.0
2007-09-07 17:45:00,107.465,107.74,107.45,107.68,9211400010.0
2007-09-07 18:00:00,107.67,107.69,107.35,107.45,9706400037.0
2007-09-07 18:15:00,107.46,107.63,107.32,107.63,6807600009.0
2007-09-07 18:30:00,107.63,107.73,107.53,107.55,6649400037.0
2007-09-07 18:45:00,107.55,107.61,107.51,107.61,4104900018.0
2007-09-07 19:00:00,107.61,107.77,107.51,107.75,6202900035.0
2007-09-07 19:15:00,107.76,107.77,107.605,107.63,3956899984.0
2007-09-07 19:30:00,107.625,107.76,107.54,107.59,4923600013.0
2007-09-07 19:45:00,107.59,107.67,107.55,107.57,4730000013.0
2007-09-07 20:00:00,107.57,107.61,107.445,107.6,6898600030.0
2007-09-07 20:15:00,107.6,107.62,107.5,107.525,3244800001.0
2007-09-07 20:30:00,107.54,107.65,107.49,107.55,4591800026.0
2007-09-07 20:45:00,107.535,107.55,107.38,107.39,6909400032.0
2007-09-07 21:00:00,107.39,107.51,107.36,107.49,3990600016.0
2007-09-07 21:15:00,107.5,107.55,107.335,107.4,6145700012.0
2007-09-07 21:30:00,107.4,107.46,107.35,107.39,4978600019.0
2007-09-07 21:45:00,107.39,107.64,107.35,107.53,5532400014.0
2007-09-07 22:00:00,107.53,107.58,107.48,107.54,3048399993.0
2007-09-07 22:15:00,107.54,107.6,107.48,107.54,2727999996.0
2007-09-07 22:30:00,107.55,107.6,107.51,107.58,2692999994.0
2007-09-07 22:45:00,107.57,107.58,107.38,107.38,2574999999.0
2007-09-09 23:30:00,106.91,106.94,106.835,106.92,124000000.0
2007-09-09 23:45:00,106.905,107.02,106.905,106.98,72600000.0
2007-09-10 00:00:00,107.0,107.0,106.705,106.785,155700000.0
2007-09-10 00:15:00,106.82,106.89,106.7,106.83,243200000.0
2007-09-10 00:30:00,106.85,106.85,106.69,106.7,198600000.0
2007-09-10 00:45:00,106.72,106.72,106.555,106.61,228600000.0
2007-09-10 01:00:00,106.58,106.78,106.545,106.775,587100000.0
2007-09-10 01:15:00,106.77,106.775,106.61,106.7,3159699989.0
2007-09-10 01:30:00,106.7,106.9,106.7,106.885,4618199978.0
2007-09-10 01:45:00,106.88,106.97,106.75,106.84,4453699993.0
2007-09-10 02:00:00,106.82,106.9,106.755,106.8,6893699968.0
2007-09-10 02:15:00,106.8,106.915,106.8,106.87,6886099924.0
2007-09-10 02:30:00,106.875,106.88,106.695,106.7,5758300024.0
2007-09-10 02:45:00,106.7,106.71,106.57,106.57,6470300029.0
2007-09-10 03:00:00,106.595,106.66,106.53,106.63,5529200042.0
2007-09-10 03:15:00,106.61,106.675,106.51,106.52,8176600011.0
2007-09-10 03:30:00,106.52,106.68,106.5,106.67,6553399995.0
2007-09-10 03:45:00,106.67,106.91,106.67,106.79,8169299998.0
2007-09-10 04:00:00,106.795,106.85,106.75,106.78,4868399976.0
2007-09-10 04:15:00,106.77,106.89,106.72,106.845,3992000019.0
2007-09-10 04:30:00,106.84,106.86,106.78,106.8,4463400053.0
2007-09-10 04:45:00,106.8,106.875,106.8,106.83,2418900017.0
2007-09-10 05:00:00,106.82,106.84,106.77,106.8,2892000007.0
2007-09-10 05:15:00,106.8,106.86,106.76,106.835,1923500003.0
2007-09-10 05:30:00,106.835,106.915,106.82,106.915,2590700032.0
2007-09-10 05:45:00,106.91,107.14,106.91,107.09,5285100032.0
2007-09-10 06:00:00,107.08,107.11,107.01,107.04,5589900072.0
2007-09-10 06:15:00,107.05,107.13,107.035,107.12,4448600026.0
2007-09-10 06:30:00,107.13,107.24,107.11,107.18,6473900016.0
2007-09-10 06:45:00,107.18,107.27,107.16,107.23,3864699984.0
2007-09-10 07:00:00,107.235,107.26,107.055,107.055,4550700027.0
2007-09-10 07:15:00,107.055,107.12,107.035,107.07,3246900001.0
2007-09-10 07:30:00,107.075,107.08,107.01,107.03,3355100018.0
2007-09-10 07:45:00,107.03,107.1,106.86,106.92,5864600015.0
2007-09-10 08:00:00,106.91,107.06,106.88,107.01,7555000058.0
2007-09-10 08:15:00,107.01,107.09,106.965,106.985,4280300005.0
2007-09-10 08:30:00,106.99,107.07,106.895,107.05,3153999994.0
2007-09-10 08:45:00,107.06,107.08,106.95,107.04,4902099983.0
2007-09-10 09:00:00,107.04,107.17,106.94,106.96,4381799997.0
2007-09-10 09:15:00,106.945,107.14,106.94,107.11,3470200008.0
2007-09-10 09:30:00,107.11,107.21,107.06,107.15,2800800014.0
2007-09-10 09:45:00,107.16,107.24,107.12,107.14,3364999997.0
2007-09-10 10:00:00,107.11,107.34,107.11,107.34,3374200011.0
2007-09-10 10:15:00,107.33,107.34,107.11,107.13,3724700005.0
2007-09-10 10:30:00,107.14,107.22,107.11,107.19,3377099993.0
2007-09-10 10:45:00,107.18,107.39,107.16,107.33,3724100014.0
2007-09-10 11:00:00,107.335,107.66,107.3,107.65,5065500009.0
2007-09-10 11:15:00,107.65,107.73,107.57,107.72,3625200008.0
2007-09-10 11:30:00,107.72,107.72,107.53,107.63,3253900004.0
2007-09-10 11:45:00,107.64,107.7,107.53,107.56,2727900001.0
2007-09-10 12:00:00,107.57,107.73,107.56,107.58,3963500015.0
2007-09-10 12:15:00,107.58,107.68,107.47,107.55,4162000026.0
2007-09-10 12:30:00,107.56,107.74,107.55,107.69,2666700010.0
2007-09-10 12:45:00,107.69,107.71,107.59,107.66,3031500015.0
2007-09-10 13:00:00,107.665,107.72,107.585,107.64,3569500015.0
2007-09-10 13:15:00,107.64,107.65,107.395,107.47,3069300006.0
2007-09-10 13:30:00,107.47,107.61,107.455,107.55,2793200011.0
2007-09-10 13:45:00,107.55,107.55,107.23,107.32,3309500005.0
2007-09-10 14:00:00,107.33,107.51,107.29,107.48,2212300005.0
2007-09-10 14:15:00,107.48,107.57,107.42,107.44,2354700002.0
2007-09-10 14:30:00,107.44,107.54,107.35,107.53,2565000010.0
2007-09-10 14:45:00,107.53,107.8,107.485,107.78,3677800012.0
2007-09-10 15:00:00,107.78,108.13,107.74,107.95,4910600023.0
2007-09-10 15:15:00,107.945,107.99,107.845,107.89,3926300003.0
2007-09-10 15:30:00,107.89,107.97,107.74,107.81,4610299988.0
2007-09-10 15:45:00,107.79,107.92,107.685,107.72,4967300010.0
2007-09-10 16:00:00,107.685,107.74,107.6,107.65,4583500030.0
2007-09-10 16:15:00,107.66,107.76,107.6,107.65,3817199997.0
2007-09-10 16:30:00,107.61,107.64,107.37,107.42,4237399991.0
2007-09-10 16:45:00,107.41,107.51,107.32,107.39,4377399993.0
2007-09-10 17:00:00,107.37,107.51,107.23,107.28,4955300001.0
2007-09-10 17:15:00,107.28,107.57,107.24,107.51,4906199994.0
2007-09-10 17:30:00,107.52,107.68,107.47,107.66,6143999995.0
2007-09-10 17:45:00,107.66,107.73,107.55,107.68,3716099997.0
2007-09-10 18:00:00,107.68,107.71,107.52,107.52,3552899999.0
2007-09-10 18:15:00,107.52,107.705,107.44,107.63,4189999994.0
2007-09-10 18:30:00,107.62,107.65,107.565,107.62,3247100001.0
2007-09-10 18:45:00,107.62,107.63,107.53,107.62,3604900002.0
2007-09-10 19:00:00,107.62,107.69,107.57,107.66,3329999998.0
2007-09-10 19:15:00,107.66,107.79,107.65,107.75,3027699997.0
2007-09-10 19:30:00,107.74,107.86,107.72,107.83,3623099995.0
2007-09-10 19:45:00,107.81,107.85,107.59,107.62,2829000000.0
2007-09-10 20:00:00,107.62,107.72,107.61,107.7,4326500001.0
2007-09-10 20:15:00,107.7,107.92,107.68,107.92,3068300005.0
2007-09-10 20:30:00,107.92,107.97,107.86,107.875,4998000004.0
2007-09-10 20:45:00,107.88,107.96,107.79,107.87,5050999987.0
2007-09-10 21:00:00,107.87,108.09,107.81,108.05,4046000001.0
2007-09-10 21:15:00,108.05,108.24,108.04,108.155,5507000006.0
2007-09-10 21:30:00,108.15,108.17,108.0,108.06,5075399989.0
2007-09-10 21:45:00,108.06,108.09,107.95,107.97,4016700007.0
2007-09-10 22:00:00,107.97,108.01,107.87,107.88,2612700001.0
2007-09-10 22:15:00,107.88,108.07,107.88,108.07,2557400004.0
2007-09-10 22:30:00,108.07,108.07,108.0,108.03,1197500001.0
2007-09-10 22:45:00,108.03,108.08,108.01,108.035,622700000.0
2007-09-10 23:00:00,108.05,108.06,107.99,108.06,116100000.0
2007-09-10 23:15:00,108.06,108.165,108.05,108.12,936700000.0
2007-09-10 23:30:00,108.115,108.135,107.95,107.99,497700000.0
2007-09-10 23:45:00,107.99,108.035,107.97,107.99,596999996.0
2007-09-11 00:00:00,107.99,108.0,107.93,108.0,860299996.0
2007-09-11 00:15:00,107.99,108.01,107.86,107.9,4602099951.0
2007-09-11 00:30:00,107.9,107.97,107.89,107.97,1312199994.0
2007-09-11 00:45:00,107.965,107.98,107.9,107.91,2759499978.0
2007-09-11 01:00:00,107.9,107.91,107.85,107.85,3033099974.0
2007-09-11 01:15:00,107.85,107.855,107.76,107.77,4900799972.0
2007-09-11 01:30:00,107.75,107.785,107.71,107.74,5462999950.0
2007-09-11 01:45:00,107.74,107.865,107.67,107.85,8197699906.0
2007-09-11 02:00:00,107.865,108.055,107.84,107.995,8950999947.0
2007-09-11 02:15:00,107.99,108.0,107.85,107.86,6508800019.0
2007-09-11 02:30:00,107.86,107.87,107.81,107.84,5404400002.0
2007-09-11 02:45:00,107.84,107.86,107.76,107.76,7520400027.0
2007-09-11 03:00:00,107.78,107.83,107.75,107.76,5538400022.0
2007-09-11 03:15:00,107.76,107.8,107.73,107.8,2597400006.0
2007-09-11 03:30:00,107.785,107.87,107.77,107.86,2458100017.0
2007-09-11 03:45:00,107.86,107.9,107.84,107.86,3940600021.0
2007-09-11 04:00:00,107.86,107.89,107.83,107.86,2667000020.0
2007-09-11 04:15:00,107.86,107.86,107.795,107.84,4973500017.0
2007-09-11 04:30:00,107.84,108.03,107.84,107.99,5501700020.0
2007-09-11 04:45:00,107.99,108.07,107.98,108.01,4969400008.0
2007-09-11 05:00:00,108.01,108.1,107.98,108.06,3186900011.0
2007-09-11 05:15:00,108.06,108.08,108.01,108.04,1932200011.0
2007-09-11 05:30:00,108.04,108.08,108.0,108.075,2835100009.0
2007-09-11 05:45:00,108.07,108.09,108.0,108.02,3599200010.0
2007-09-11 06:00:00,108.02,108.08,107.995,108.06,4423700025.0
2007-09-11 06:15:00,108.07,108.2,108.06,108.13,6310600034.0
2007-09-11 06:30:00,108.13,108.22,108.12,108.2,3277700012.0
2007-09-11 06:45:00,108.2,108.24,108.16,108.2,5925500011.0
2007-09-11 07:00:00,108.2,108.36,108.18,108.27,5320000016.0
2007-09-11 07:15:00,108.27,108.37,108.25,108.25,4326300007.0
2007-09-11 07:30:00,108.26,108.29,108.19,108.24,3386700009.0
2007-09-11 07:45:00,108.24,108.41,108.23,108.38,4901900012.0
2007-09-11 08:00:00,108.38,108.41,108.28,108.31,5789500019.0
2007-09-11 08:15:00,108.31,108.38,108.23,108.305,9333499994.0
2007-09-11 08:30:00,108.31,108.39,108.22,108.265,12896800054.0
2007-09-11 08:45:00,108.27,108.29,107.87,107.945,14879500022.0
2007-09-11 09:00:00,107.95,108.16,107.895,108.1,16494900043.0
2007-09-11 09:15:00,108.1,108.125,107.99,108.05,13622700090.0
2007-09-11 09:30:00,108.05,108.15,107.97,108.1,6695399997.0
2007-09-11 09:45:00,108.11,108.52,108.08,108.41,12476800052.0
2007-09-11 10:00:00,108.41,108.44,108.27,108.35,9222900061.0
2007-09-11 10:15:00,108.34,108.49,108.32,108.48,5889600016.0
2007-09-11 10:30:00,108.49,108.71,108.45,108.71,7458800021.0
2007-09-11 10:45:00,108.71,108.94,108.67,108.7,12556500064.0
2007-09-11 11:00:00,108.705,108.77,108.66,108.72,5804800014.0
2007-09-11 11:15:00,108.72,108.73,108.52,108.55,6596600009.0
2007-09-11 11:30:00,108.535,108.55,108.4,108.47,4497100004.0
2007-09-11 11:45:00,108.47,108.56,108.46,108.48,5009800034.0
2007-09-11 12:00:00,108.47,108.48,108.23,108.35,6615300006.0
2007-09-11 12:15:00,108.355,108.37,108.22,108.33,13240099986.0
2007-09-11 12:30:00,108.325,108.4,108.22,108.4,18495500099.0
2007-09-11 12:45:00,108.39,108.52,108.37,108.45,13478700052.0
2007-09-11 13:00:00,108.45,108.58,108.425,108.53,11071600026.0
2007-09-11 13:15:00,108.53,108.65,108.51,108.6,11019600049.0
2007-09-11 13:30:00,108.6,108.67,108.54,108.6,9339500068.0
2007-09-11 13:45:00,108.6,108.81,108.59,108.78,10265400072.0
2007-09-11 14:00:00,108.775,108.97,108.71,108.71,11763800037.0
2007-09-11 14:15:00,108.72,108.94,108.68,108.8,16087500036.0
2007-09-11 14:30:00,108.76,108.99,108.63,108.93,10615300037.0
2007-09-11 14:45:00,108.93,108.99,108.78,108.83,8110600020.0
2007-09-11 15:00:00,108.84,109.01,108.79,108.99,8292299995.0
2007-09-11 15:15:00,108.99,109.25,108.96,109.1,11275400014.0
2007-09-11 15:30:00,109.11,109.15,108.97,109.07,9054600036.0
2007-09-11 15:45:00,109.07,109.13,108.93,108.99,8280900032.0
2007-09-11 16:00:00,108.99,109.13,108.9,108.995,10032200014.0
2007-09-11 16:15:00,109.0,109.25,108.98,109.195,7822700013.0
2007-09-11 16:30:00,109.2,109.37,109.14,109.34,7251999991.0
2007-09-11 16:45:00,109.35,109.35,109.13,109.2,6451200011.0
2007-09-11 17:00:00,109.18,109.24,108.97,109.06,9149700013.0
2007-09-11 17:15:00,109.06,109.34,109.01,109.31,9058700009.0
2007-09-11 17:30:00,109.3,109.35,109.1,109.14,8434300033.0
2007-09-11 17:45:00,109.14,109.27,109.1,109.25,7067300044.0
2007-09-11 18:00:00,109.24,109.41,109.2,109.35,8351000078.0
2007-09-11 18:15:00,109.35,109.46,109.29,109.425,8568500083.0
2007-09-11 18:30:00,109.44,109.47,109.29,109.44,7701099993.0
2007-09-11 18:45:00,109.44,109.45,109.3,109.34,5309800008.0
2007-09-11 19:00:00,109.34,109.43,109.32,109.37,3220800015.0
2007-09-11 19:15:00,109.37,109.4,109.29,109.4,6581599985.0
2007-09-11 19:30:00,109.39,109.45,109.36,109.4,4630300001.0
2007-09-11 19:45:00,109.41,109.54,109.4,109.53,6416400007.0
2007-09-11 20:00:00,109.51,109.75,109.51,109.73,11008999964.0
2007-09-11 20:15:00,109.73,109.8,109.65,109.75,5063300000.0
2007-09-11 20:30:00,109.75,109.77,109.68,109.7,4531099985.0
2007-09-11 20:45:00,109.705,109.73,109.61,109.64,5100599969.0
2007-09-11 21:00:00,109.65,109.72,109.6,109.71,3945499999.0
2007-09-11 21:15:00,109.71,109.74,109.635,109.69,4128100002.0
2007-09-11 21:30:00,109.69,109.72,109.49,109.5,6359099984.0
2007-09-11 21:45:00,109.495,109.72,109.48,109.68,5577299998.0
2007-09-11 22:00:00,109.68,109.71,109.605,109.61,3157299990.0
2007-09-11 22:15:00,109.6,109.64,109.58,109.63,610100000.0
2007-09-11 22:30:00,109.61,109.66,109.55,109.62,1815200000.0
2007-09-11 22:45:00,109.62,109.64,109.55,109.58,2453300004.0
2007-09-11 23:00:00,109.57,109.66,109.55,109.64,344400000.0
2007-09-11 23:15:00,109.64,109.7,109.63,109.67,1016600000.0
2007-09-11 23:30:00,109.67,109.68,109.55,109.62,781200000.0
2007-09-11 23:45:00,109.63,109.73,109.61,109.68,1370499998.0
2007-09-12 00:00:00,109.68,109.68,109.58,109.6,3035800000.0
2007-09-12 00:15:00,109.6,109.66,109.56,109.58,1998900001.0
2007-09-12 00:30:00,109.58,109.62,109.57,109.58,2772600015.0
2007-09-12 00:45:00,109.59,109.63,109.55,109.575,1736299999.0
2007-09-12 01:00:00,109.57,109.575,109.45,109.52,2821000010.0
2007-09-12 01:15:00,109.52,109.585,109.49,109.5,4505400000.0
2007-09-12 01:30:00,109.505,109.6,109.5,109.55,5802699989.0
2007-09-12 01:45:00,109.54,109.57,109.41,109.425,5745599988.0
2007-09-12 02:00:00,109.425,109.48,109.37,109.45,6992299987.0
2007-09-12 02:15:00,109.45,109.47,109.41,109.435,6074399992.0
2007-09-12 02:30:00,109.44,109.495,109.42,109.49,7718300041.0
2007-09-12 02:45:00,109.49,109.53,109.44,109.495,9130700034.0
2007-09-12 03:00:00,109.49,109.51,109.395,109.45,7440900048.0
2007-09-12 03:15:00,109.45,109.47,109.42,109.43,4737200001.0
2007-09-12 03:30:00,109.43,109.45,109.4,109.44,2757900006.0
2007-09-12 03:45:00,109.44,109.45,109.35,109.39,3454100013.0
2007-09-12 04:00:00,109.385,109.48,109.385,109.46,6568099990.0
2007-09-12 04:15:00,109.46,109.47,109.4,109.44,4671499993.0
2007-09-12 04:30:00,109.44,109.49,109.43,109.465,5518300036.0
2007-09-12 04:45:00,109.465,109.53,109.44,109.495,4030700002.0
2007-09-12 05:00:00,109.49,109.55,109.48,109.54,3148200000.0
2007-09-12 05:15:00,109.55,109.58,109.51,109.515,5343100018.0
2007-09-12 05:30:00,109.52,109.525,109.46,109.48,3601399993.0
2007-09-12 05:45:00,109.48,109.74,109.45,109.73,13505900004.0
2007-09-12 06:00:00,109.72,109.74,109.52,109.55,11401300055.0
2007-09-12 06:15:00,109.55,109.64,109.49,109.64,9508600029.0
2007-09-12 06:30:00,109.64,109.66,109.58,109.62,16104999978.0
2007-09-12 06:45:00,109.61,109.63,109.56,109.595,4959799964.0
2007-09-12 07:00:00,109.595,109.625,109.55,109.575,12913600027.0
2007-09-12 07:15:00,109.57,109.59,109.38,109.44,14645200048.0
2007-09-12 07:30:00,109.44,109.465,109.2,109.24,12744599978.0
2007-09-12 07:45:00,109.24,109.34,109.19,109.25,8584000028.0
2007-09-12 08:00:00,109.26,109.29,109.22,109.27,7266800055.0
2007-09-12 08:15:00,109.27,109.29,109.21,109.23,3240900001.0
2007-09-12 08:30:00,109.235,109.34,109.21,109.3,5710200001.0
2007-09-12 08:45:00,109.29,109.34,109.23,109.24,6857999991.0
2007-09-12 09:00:00,109.24,109.28,109.15,109.16,13177299988.0
2007-09-12 09:15:00,109.16,109.42,109.13,109.39,8234499998.0
2007-09-12 09:30:00,109.4,109.46,109.36,109.425,8247999973.0
2007-09-12 09:45:00,109.42,109.48,109.33,109.43,9663299978.0
2007-09-12 10:00:00,109.44,109.64,109.4,109.55,11405099993.0
2007-09-12 10:15:00,109.55,109.6,109.4,109.46,8293000005.0
2007-09-12 10:30:00,109.46,109.53,109.31,109.33,6093300011.0
2007-09-12 10:45:00,109.34,109.4,109.32,109.365,7185200013.0
2007-09-12 11:00:00,109.37,109.49,109.36,109.43,7628600040.0
2007-09-12 11:15:00,109.43,109.43,109.33,109.39,5062600006.0
2007-09-12 11:30:00,109.38,109.4,109.26,109.34,7957299991.0
2007-09-12 11:45:00,109.34,109.38,109.27,109.28,4379700001.0
2007-09-12 12:00:00,109.29,109.35,109.2,109.32,7106499985.0
2007-09-12 12:15:00,109.33,109.46,109.29,109.45,5901399999.0
2007-09-12 12:30:00,109.45,109.45,109.36,109.38,4622000002.0
2007-09-12 12:45:00,109.37,109.4,109.27,109.31,9524700006.0
2007-09-12 13:00:00,109.33,109.37,109.225,109.245,11269699950.0
2007-09-12 13:15:00,109.245,109.36,109.21,109.25,11800899998.0
2007-09-12 13:30:00,109.24,109.38,109.23,109.35,6694599998.0
2007-09-12 13:45:00,109.35,109.56,109.3,109.36,13214500007.0
2007-09-12 14:00:00,109.36,109.41,109.31,109.33,9740900007.0
2007-09-12 14:15:00,109.34,109.39,109.28,109.32,8277499998.0
2007-09-12 14:30:00,109.32,109.53,109.31,109.48,8202600033.0
2007-09-12 14:45:00,109.48,109.69,109.45,109.66,10410100015.0
2007-09-12 15:00:00,109.66,109.81,109.6,109.73,11979499995.0
2007-09-12 15:15:00,109.74,109.9,109.71,109.86,8429299972.0
2007-09-12 15:30:00,109.86,109.86,109.58,109.63,13001499961.0
2007-09-12 15:45:00,109.63,109.82,109.63,109.72,12356555428.0
2007-09-12 16:00:00,109.71,109.93,109.69,109.89,9982800004.0
2007-09-12 16:15:00,109.88,110.21,109.83,110.11,11273899964.0
2007-09-12 16:30:00,110.11,110.3,110.05,110.085,12083500009.0
2007-09-12 16:45:00,110.09,110.12,110.0,110.03,8001899985.0
2007-09-12 17:00:00,110.03,110.05,109.91,110.03,6573100011.0
2007-09-12 17:15:00,110.03,110.19,110.01,110.03,10818599983.0
2007-09-12 17:30:00,110.03,110.15,110.01,110.07,8864299978.0
2007-09-12 17:45:00,110.06,110.2,110.06,110.14,7302900018.0
2007-09-12 18:00:00,110.13,110.24,110.09,110.17,7792399939.0
2007-09-12 18:15:00,110.17,110.18,109.985,110.06,5906399962.0
2007-09-12 18:30:00,110.06,110.14,110.04,110.105,5290199962.0
2007-09-12 18:45:00,110.12,110.19,110.08,110.12,4870599961.0
2007-09-12 19:00:00,110.11,110.11,109.94,110.03,5256899963.0
2007-09-12 19:15:00,110.03,110.07,110.0,110.03,3342499958.0
2007-09-12 19:30:00,110.03,110.13,110.01,110.11,4459999943.0
2007-09-12 19:45:00,110.09,110.19,110.065,110.17,4799499975.0
2007-09-12 20:00:00,110.17,110.23,110.125,110.21,6080099954.0
2007-09-12 20:15:00,110.21,110.24,110.12,110.14,4106899968.0
2007-09-12 20:30:00,110.13,110.2,110.11,110.135,5350399920.0
2007-09-12 20:45:00,110.135,110.25,110.095,110.24,7579399882.0
2007-09-12 21:00:00,110.24,110.26,110.1,110.125,3771900031.0
2007-09-12 21:15:00,110.13,110.2,110.08,110.14,2184400008.0
2007-09-12 21:30:00,110.14,110.2,110.12,110.185,2206800018.0
2007-09-12 21:45:00,110.18,110.22,110.16,110.19,1956700011.0
2007-09-12 22:00:00,110.19,110.23,110.16,110.21,1503199999.0
2007-09-12 22:15:00,110.22,110.22,110.14,110.16,1461399990.0
2007-09-12 22:30:00,110.17,110.22,110.14,110.19,1395199981.0
2007-09-12 22:45:00,110.19,110.24,110.155,110.155,848699994.0
2007-09-12 23:00:00,110.115,110.15,109.995,110.01,803000000.0
2007-09-12 23:15:00,110.02,110.1,110.01,110.04,1141200000.0
2007-09-12 23:30:00,110.04,110.12,110.0,110.12,1126500000.0
2007-09-12 23:45:00,110.12,110.135,110.07,110.08,562700000.0
2007-09-13 00:00:00,110.07,110.11,110.05,110.095,729300000.0
2007-09-13 00:15:00,110.09,110.13,110.06,110.12,520600001.0
2007-09-13 00:30:00,110.1,110.1,110.01,110.03,1105400000.0
2007-09-13 00:45:00,110.02,110.135,110.0,110.11,2063899998.0
2007-09-13 01:00:00,110.11,110.12,110.02,110.07,1320299995.0
2007-09-13 01:15:00,110.05,110.08,109.98,110.06,3677399972.0
2007-09-13 01:30:00,110.05,110.14,110.04,110.11,2856299991.0
2007-09-13 01:45:00,110.11,110.11,110.02,110.09,4083599997.0
2007-09-13 02:00:00,110.09,110.13,110.06,110.095,5740699989.0
2007-09-13 02:15:00,110.095,110.12,110.03,110.1,2804999997.0
2007-09-13 02:30:00,110.1,110.33,110.1,110.295,7246300020.0
2007-09-13 02:45:00,110.3,110.3,110.19,110.225,7964900000.0
2007-09-13 03:00:00,110.225,110.225,110.1,110.17,4979799996.0
2007-09-13 03:15:00,110.17,110.26,110.16,110.2,2468600001.0
2007-09-13 03:30:00,110.2,110.25,110.18,110.25,1516200000.0
2007-09-13 03:45:00,110.25,110.295,110.21,110.22,3915800001.0
2007-09-13 04:00:00,110.22,110.27,110.205,110.26,4959699991.0
2007-09-13 04:15:00,110.26,110.26,110.21,110.24,2531000005.0
2007-09-13 04:30:00,110.24,110.24,110.17,110.18,1903800007.0
2007-09-13 04:45:00,110.18,110.18,110.14,110.16,2651900006.0
2007-09-13 05:00:00,110.16,110.2,110.09,110.15,1970599995.0
2007-09-13 05:15:00,110.15,110.19,110.1,110.1,2531400016.0
2007-09-13 05:30:00,110.105,110.17,110.04,110.165,10579300037.0
2007-09-13 05:45:00,110.17,110.22,110.145,110.21,3587699999.0
2007-09-13 06:00:00,110.21,110.3,110.165,110.29,3215400002.0
2007-09-13 06:15:00,110.29,110.33,110.25,110.255,4561600024.0
2007-09-13 06:30:00,110.26,110.27,110.2,110.2,3609000009.0
2007-09-13 06:45:00,110.2,110.25,110.18,110.23,2900100005.0
2007-09-13 07:00:00,110.23,110.25,110.18,110.22,4865400016.0
2007-09-13 07:15:00,110.22,110.23,110.16,110.18,5756400016.0
2007-09-13 07:30:00,110.19,110.24,110.18,110.23,2575600011.0
2007-09-13 07:45:00,110.225,110.23,110.15,110.215,3228550315.0
2007-09-13 08:00:00,110.21,110.33,110.2,110.31,7656600040.0
2007-09-13 08:15:00,110.31,110.33,110.245,110.265,6875700013.0
2007-09-13 08:30:00,110.265,110.4,110.25,110.36,4690100009.0
2007-09-13 08:45:00,110.36,110.36,110.24,110.25,3418600016.0
2007-09-13 09:00:00,110.25,110.38,110.16,110.29,11696300022.0
2007-09-13 09:15:00,110.29,110.605,110.29,110.55,9536000009.0
2007-09-13 09:30:00,110.53,110.56,110.34,110.45,10525200067.0
2007-09-13 09:45:00,110.445,110.55,110.38,110.52,7771400004.0
2007-09-13 10:00:00,110.52,110.965,110.5,110.695,15017400023.0
2007-09-13 10:15:00,110.69,110.77,110.52,110.75,8257500022.0
2007-09-13 10:30:00,110.75,110.77,110.615,110.66,11254100059.0
2007-09-13 10:45:00,110.665,110.92,110.665,110.92,10142000041.0
2007-09-13 11:00:00,110.93,110.95,110.8,110.85,8413300013.0
2007-09-13 11:15:00,110.86,111.13,110.83,111.11,12223300046.0
2007-09-13 11:30:00,111.12,111.19,111.055,111.08,8715800049.0
2007-09-13 11:45:00,111.08,111.25,111.05,111.08,7536500051.0
2007-09-13 12:00:00,111.07,111.11,110.935,111.105,7273900033.0
2007-09-13 12:15:00,111.11,111.18,111.05,111.12,10023800048.0
2007-09-13 12:30:00,111.13,111.21,111.07,111.145,7986700036.0
2007-09-13 12:45:00,111.14,111.16,111.04,111.04,7934300021.0
2007-09-13 13:00:00,111.06,111.09,110.74,110.81,11862699985.0
2007-09-13 13:15:00,110.805,110.9,110.75,110.86,10416399992.0
2007-09-13 13:30:00,110.86,110.97,110.83,110.96,10237400020.0
2007-09-13 13:45:00,110.96,111.03,110.85,110.95,10243266993.0
2007-09-13 14:00:00,110.96,111.1,110.89,111.08,8323200039.0
2007-09-13 14:15:00,111.08,111.08,110.9,111.0,6245800042.0
2007-09-13 14:30:00,111.0,111.14,110.94,111.06,9041500051.0
2007-09-13 14:45:00,111.07,111.15,111.0,111.07,8633300025.0
2007-09-13 15:00:00,111.07,111.29,111.04,111.23,9649600002.0
2007-09-13 15:15:00,111.23,111.31,111.13,111.16,7305100004.0
2007-09-13 15:30:00,111.16,111.2,111.08,111.18,7238200028.0
2007-09-13 15:45:00,111.18,111.26,110.9,111.24,10381900038.0
2007-09-13 16:00:00,111.24,111.37,111.16,111.31,9274600023.0
2007-09-13 16:15:00,111.31,111.53,111.27,111.42,4434900006.0
2007-09-13 16:30:00,111.43,111.57,111.39,111.45,3944500010.0
2007-09-13 16:45:00,111.46,111.74,111.42,111.73,4060600007.0
2007-09-13 17:00:00,111.73,111.8,111.64,111.7,4658700009.0
2007-09-13 17:15:00,111.71,111.75,111.58,111.68,5544700015.0
2007-09-13 17:30:00,111.68,111.73,111.58,111.69,8851200053.0
2007-09-13 17:45:00,111.695,111.775,111.61,111.72,6531300050.0
2007-09-13 18:00:00,111.72,111.75,111.65,111.705,7343100024.0
2007-09-13 18:15:00,111.69,111.88,111.67,111.81,6934400052.0
2007-09-13 18:30:00,111.81,111.84,111.685,111.77,6500300052.0
2007-09-13 18:45:00,111.77,111.77,111.655,111.68,8828200073.0
2007-09-13 19:00:00,111.68,111.79,111.66,111.78,5684500021.0
2007-09-13 19:15:00,111.78,111.89,111.71,111.85,7592000041.0
2007-09-13 19:30:00,111.85,111.88,111.78,111.82,3586500034.0
2007-09-13 19:45:00,111.82,111.86,111.73,111.76,2762700011.0
2007-09-13 20:00:00,111.75,111.77,111.72,111.76,1746900017.0
2007-09-13 20:15:00,111.76,111.79,111.65,111.66,4421800024.0
2007-09-13 20:30:00,111.685,111.74,111.57,111.73,4184700028.0
2007-09-13 20:45:00,111.72,111.77,111.66,111.705,2472800015.0
2007-09-13 21:00:00,111.7,111.76,111.69,111.71,3341699988.0
2007-09-13 21:15:00,111.72,111.72,111.62,111.65,3597199991.0
2007-09-13 21:30:00,111.65,111.68,111.61,111.66,1261899993.0
2007-09-13 21:45:00,111.68,111.68,111.55,111.59,5075300000.0
2007-09-13 22:00:00,111.59,111.61,111.48,111.53,1300500000.0
2007-09-13 22:15:00,111.52,111.53,111.38,111.38,2508599999.0
2007-09-13 22:30:00,111.38,111.4,111.305,111.36,4179099986.0
2007-09-13 22:45:00,111.37,111.45,111.21,111.26,2991200000.0
2007-09-13 23:00:00,111.25,111.25,110.96,111.035,1582100000.0
2007-09-13 23:15:00,111.07,111.235,110.98,111.075,3111100000.0
2007-09-13 23:30:00,111.07,111.105,110.85,110.91,3505999999.0
2007-09-13 23:45:00,110.89,110.92,110.685,110.7,2573700000.0
2007-09-14 00:00:00,110.69,110.855,110.69,110.83,1427100000.0
2007-09-14 00:15:00,110.835,110.955,110.83,110.92,1170200000.0
2007-09-14 00:30:00,110.91,110.93,110.745,110.795,1945700000.0
2007-09-14 00:45:00,110.79,110.85,110.575,110.65,3164300000.0
2007-09-14 01:00:00,110.67,110.785,110.63,110.75,2929900000.0
2007-09-14 01:15:00,110.745,110.92,110.73,110.86,2039300000.0
2007-09-14 01:30:00,110.865,110.925,110.78,110.85,1362500000.0
2007-09-14 01:45:00,110.845,110.88,110.705,110.87,1710700000.0
2007-09-14 02:00:00,110.88,110.98,110.875,110.93,2269100000.0
2007-09-14 02:15:00,110.915,111.025,110.91,110.96,2021400000.0
2007-09-14 02:30:00,110.955,111.02,110.915,111.005,1722700000.0
2007-09-14 02:45:00,110.985,111.14,110.985,111.075,2135300000.0
2007-09-14 03:00:00,111.11,111.29,111.04,111.225,3220300000.0
2007-09-14 03:15:00,111.255,111.37,111.235,111.275,2651000000.0
2007-09-14 03:30:00,111.27,111.31,111.19,111.215,2167700000.0
2007-09-14 03:45:00,111.21,111.265,111.13,111.205,2280900000.0
2007-09-14 04:00:00,111.215,111.265,111.125,111.145,1787000000.0
2007-09-14 04:15:00,111.13,111.18,111.085,111.095,1775700000.0
2007-09-14 04:30:00,111.1,111.18,111.08,111.15,1729800000.0
2007-09-14 04:45:00,111.15,111.205,111.145,111.195,556000000.0
2007-09-14 05:00:00,111.19,111.2,111.075,111.09,985900000.0
2007-09-14 05:15:00,111.095,111.095,110.93,110.97,2454900000.0
2007-09-14 05:30:00,110.96,111.115,110.955,111.07,3000900000.0
2007-09-14 05:45:00,111.075,111.12,111.075,111.085,1696900000.0
2007-09-14 06:00:00,111.09,111.245,111.085,111.225,1671900000.0
2007-09-14 06:15:00,111.235,111.235,111.15,111.17,1382800000.0
2007-09-14 06:30:00,111.165,111.17,111.075,111.1,1170900000.0
2007-09-14 06:45:00,111.11,111.21,111.035,111.15,2245600000.0
2007-09-14 07:00:00,111.135,111.175,111.07,111.13,2467900000.0
2007-09-14 07:15:00,111.14,111.14,111.08,111.12,1753000000.0
2007-09-14 07:30:00,111.115,111.16,111.05,111.09,1492000000.0
2007-09-14 07:45:00,111.08,111.17,111.06,111.13,1689500000.0
2007-09-14 08:00:00,111.125,111.145,111.035,111.13,2279000000.0
2007-09-14 08:15:00,111.125,111.365,111.095,111.28,4154299994.0
2007-09-14 08:30:00,111.26,111.46,111.19,111.42,8356199977.0
2007-09-14 08:45:00,111.42,111.675,111.39,111.625,14577100004.0
2007-09-14 09:00:00,111.625,111.64,111.39,111.4,11765100012.0
2007-09-14 09:15:00,111.4,111.4,111.24,111.33,11065399995.0
2007-09-14 09:30:00,111.33,111.47,111.31,111.42,5824000000.0
2007-09-14 09:45:00,111.41,111.485,111.195,111.29,7543054128.0
2007-09-14 10:00:00,111.29,111.29,111.04,111.22,9359999972.0
2007-09-14 10:15:00,111.23,111.4,111.18,111.31,10114200002.0
2007-09-14 10:30:00,111.295,111.38,111.285,111.36,6264699984.0
2007-09-14 10:45:00,111.35,111.52,111.35,111.37,8144399990.0
2007-09-14 11:00:00,111.37,111.43,111.27,111.34,6530900030.0
2007-09-14 11:15:00,111.34,111.35,111.14,111.27,9236899976.0
2007-09-14 11:30:00,111.27,111.52,111.23,111.395,10169099997.0
2007-09-14 11:45:00,111.39,111.45,111.28,111.36,10578700001.0
2007-09-14 12:00:00,111.36,111.4,111.215,111.33,7343299965.0
2007-09-14 12:15:00,111.33,111.36,111.23,111.29,5978999983.0
2007-09-14 12:30:00,111.28,111.37,111.12,111.33,8796399965.0
2007-09-14 12:45:00,111.33,111.34,111.21,111.27,9220299932.0
2007-09-14 13:00:00,111.275,111.41,111.19,111.2,7630200007.0
2007-09-14 13:15:00,111.2,111.2,111.06,111.14,8558599979.0
2007-09-14 13:30:00,111.14,111.27,111.08,111.2,8342099996.0
2007-09-14 13:45:00,111.2,111.23,111.15,111.19,7385400007.0
2007-09-14 14:00:00,111.195,111.45,111.14,111.39,9389299973.0
2007-09-14 14:15:00,111.39,111.7,111.37,111.48,15513100008.0
2007-09-14 14:30:00,111.33,111.38,111.0,111.055,13561199986.0
2007-09-14 14:45:00,111.07,111.22,111.02,111.14,10533300035.0
2007-09-14 15:00:00,111.14,111.15,110.95,111.08,8943300055.0
2007-09-14 15:15:00,111.07,111.17,111.05,111.14,6540099991.0
2007-09-14 15:30:00,111.135,111.305,111.02,111.3,9010399993.0
2007-09-14 15:45:00,111.3,111.6,111.17,111.46,9382999978.0
2007-09-14 16:00:00,111.49,111.83,111.38,111.52,11892699971.0
2007-09-14 16:15:00,111.52,111.78,111.47,111.75,10410999955.0
2007-09-14 16:30:00,111.745,111.785,111.65,111.67,8690399936.0
2007-09-14 16:45:00,111.68,111.78,111.35,111.39,9498499983.0
2007-09-14 17:00:00,111.39,111.67,111.35,111.48,10621699963.0
2007-09-14 17:15:00,111.48,111.64,111.4,111.63,9835499988.0
2007-09-14 17:30:00,111.62,111.93,111.62,111.86,8529600011.0
2007-09-14 17:45:00,111.87,112.04,111.84,112.02,6089600028.0
2007-09-14 18:00:00,112.02,112.11,111.97,112.01,5138400030.0
2007-09-14 18:15:00,111.985,112.02,111.95,112.0,2069900010.0
2007-09-14 18:30:00,111.99,112.02,111.89,111.96,4083700026.0
2007-09-14 18:45:00,111.96,111.97,111.83,111.835,4585400057.0
2007-09-14 19:00:00,111.84,111.86,111.7,111.84,6607000044.0
2007-09-14 19:15:00,111.84,111.96,111.82,111.93,3999800031.0
2007-09-14 19:30:00,111.93,112.0,111.87,111.94,4194400023.0
2007-09-14 19:45:00,111.94,112.05,111.9,112.02,4770800041.0
2007-09-14 20:00:00,112.02,112.12,111.91,111.97,5584500041.0
2007-09-14 20:15:00,111.97,112.0,111.91,111.92,3577200040.0
2007-09-14 20:30:00,111.93,111.95,111.79,111.82,4543200042.0
2007-09-14 20:45:00,111.82,111.87,111.75,111.8,3647800024.0
2007-09-14 21:00:00,111.785,111.84,111.73,111.81,2020100005.0
2007-09-14 21:15:00,111.81,111.91,111.785,111.91,2428100015.0
2007-09-14 21:30:00,111.91,111.96,111.85,111.94,4355300056.0
2007-09-14 21:45:00,111.94,112.0,111.81,111.88,3817700018.0
2007-09-14 22:00:00,111.88,111.94,111.815,111.915,2412100001.0
2007-09-14 22:15:00,111.92,111.96,111.85,111.87,2003799993.0
2007-09-14 22:30:00,111.87,111.89,111.8,111.85,1157499996.0
2007-09-14 22:45:00,111.85,111.98,111.84,111.95,1641099998.0
2007-09-16 23:00:00,111.8,111.83,111.79,111.83,170300000.0
2007-09-16 23:15:00,111.83,111.84,111.745,111.775,264800000.0
2007-09-16 23:30:00,111.8,111.83,111.75,111.83,247700000.0
2007-09-16 23:45:00,111.82,111.84,111.77,111.82,332100000.0
2007-09-17 00:00:00,111.8,111.81,111.63,111.7,503800000.0
2007-09-17 00:15:00,111.68,111.75,111.625,111.74,1302100000.0
2007-09-17 00:30:00,111.73,111.75,111.695,111.72,310800000.0
2007-09-17 00:45:00,111.73,111.77,111.72,111.75,177000000.0
2007-09-17 01:00:00,111.74,111.82,111.705,111.82,559000000.0
2007-09-17 01:15:00,111.8,111.85,111.8,111.83,494300000.0
2007-09-17 01:30:00,111.83,111.83,111.705,111.8,1437399999.0
2007-09-17 01:45:00,111.81,111.845,111.72,111.76,2645399998.0
2007-09-17 02:00:00,111.74,111.87,111.72,111.83,2102700018.0
2007-09-17 02:15:00,111.83,111.9,111.81,111.88,3109600012.0
2007-09-17 02:30:00,111.88,111.9,111.85,111.88,1861999999.0
2007-09-17 02:45:00,111.88,111.99,111.86,111.94,1936199997.0
2007-09-17 03:00:00,111.93,111.98,111.92,111.94,2407499993.0
2007-09-17 03:15:00,111.93,111.98,111.91,111.96,1370600003.0
2007-09-17 03:30:00,111.95,111.95,111.82,111.88,2676899998.0
2007-09-17 03:45:00,111.88,111.96,111.88,111.93,2889999998.0
2007-09-17 04:00:00,111.93,111.96,111.91,111.91,2231899997.0
2007-09-17 04:15:00,111.91,111.96,111.905,111.94,1604299993.0
2007-09-17 04:30:00,111.94,111.995,111.93,111.95,2009899999.0
2007-09-17 04:45:00,111.96,111.98,111.92,111.95,2039999998.0
2007-09-17 05:00:00,111.95,111.95,111.91,111.925,828800000.0
2007-09-17 05:15:00,111.93,111.94,111.915,111.94,1128000000.0
2007-09-17 05:30:00,111.935,111.95,111.92,111.95,1198100000.0
2007-09-17 05:45:00,111.95,111.95,111.88,111.88,1268800000.0
2007-09-17 06:00:00,111.88,111.88,111.81,111.88,3326400001.0
2007-09-17 06:15:00,111.88,111.88,111.78,111.83,2304899999.0
2007-09-17 06:30:00,111.83,111.85,111.8,111.8,2054799998.0
2007-09-17 06:45:00,111.81,111.83,111.77,111.81,2898799994.0
2007-09-17 07:00:00,111.81,111.83,111.77,111.815,3228299995.0
2007-09-17 07:15:00,111.82,111.86,111.79,111.85,2062300000.0
2007-09-17 07:30:00,111.85,111.92,111.85,111.89,2405200004.0
2007-09-17 07:45:00,111.89,112.34,111.89,112.26,7648499999.0
2007-09-17 08:00:00,112.26,112.33,112.24,112.3,4955200006.0
2007-09-17 08:15:00,112.3,112.41,112.26,112.365,7453199999.0
2007-09-17 08:30:00,112.365,112.43,112.16,112.22,7292500044.0
2007-09-17 08:45:00,112.23,112.32,112.2,112.29,7918900037.0
2007-09-17 09:00:00,112.29,112.54,112.26,112.26,9269799997.0
2007-09-17 09:15:00,112.27,112.3,111.92,111.93,9895600015.0
2007-09-17 09:30:00,111.95,112.1,111.91,111.985,7901600031.0
2007-09-17 09:45:00,111.98,112.04,111.83,111.88,6378000019.0
2007-09-17 10:00:00,111.885,111.99,111.855,111.95,5191300026.0
2007-09-17 10:15:00,111.94,112.01,111.9,111.93,6918500034.0
2007-09-17 10:30:00,111.95,111.99,111.81,111.81,7221600014.0
2007-09-17 10:45:00,111.81,111.88,111.69,111.71,3960600017.0
2007-09-17 11:00:00,111.71,111.82,111.63,111.78,6771899997.0
2007-09-17 11:15:00,111.8,111.82,111.58,111.58,6572600036.0
2007-09-17 11:30:00,111.59,111.75,111.57,111.64,5551899990.0
2007-09-17 11:45:00,111.64,111.67,111.4,111.46,7244699990.0
2007-09-17 12:00:00,111.45,111.49,111.25,111.28,6291499990.0
2007-09-17 12:15:00,111.27,111.36,111.235,111.33,8674800025.0
2007-09-17 12:30:00,111.33,111.52,111.33,111.49,7496699961.0
2007-09-17 12:45:00,111.49,111.6,111.45,111.58,6073500017.0
2007-09-17 13:00:00,111.575,111.62,111.5,111.56,5545900006.0
2007-09-17 13:15:00,111.55,111.77,111.55,111.74,8554600034.0
2007-09-17 13:30:00,111.72,111.76,111.59,111.61,6901600025.0
2007-09-17 13:45:00,111.6,111.82,111.6,111.78,4920900017.0
2007-09-17 14:00:00,111.78,111.88,111.76,111.87,9482800074.0
2007-09-17 14:15:00,111.87,111.88,111.73,111.74,8017700014.0
2007-09-17 14:30:00,111.73,111.76,111.61,111.66,5605000013.0
2007-09-17 14:45:00,111.69,111.9,111.65,111.89,8952400016.0
2007-09-17 15:00:00,111.9,111.96,111.83,111.95,7510400046.0
2007-09-17 15:15:00,111.95,112.02,111.87,111.9,5760800049.0
2007-09-17 15:30:00,111.9,112.19,111.89,112.09,6387100024.0
2007-09-17 15:45:00,112.09,112.11,111.97,112.0,4493700015.0
2007-09-17 16:00:00,112.0,112.15,111.96,112.14,3326000003.0
2007-09-17 16:15:00,112.14,112.23,112.1,112.14,3893700027.0
2007-09-17 16:30:00,112.15,112.15,112.0,112.09,6970100081.0
2007-09-17 16:45:00,112.09,112.1,111.8,111.86,3517600004.0
2007-09-17 17:00:00,111.9,112.0,111.84,111.99,3308200004.0
2007-09-17 17:15:00,111.99,112.0,111.69,111.72,6791400033.0
2007-09-17 17:30:00,111.72,111.8,111.63,111.75,5031700004.0
2007-09-17 17:45:00,111.75,111.8,111.4,111.51,6264200044.0
2007-09-17 18:00:00,111.51,111.71,111.48,111.62,5476500011.0
2007-09-17 18:15:00,111.62,111.79,111.61,111.77,3594999997.0
2007-09-17 18:30:00,111.77,111.96,111.745,111.79,6086800027.0
2007-09-17 18:45:00,111.79,111.9,111.76,111.82,4701400014.0
2007-09-17 19:00:00,111.81,111.89,111.77,111.84,3777700004.0
2007-09-17 19:15:00,111.84,111.89,111.82,111.86,2392999991.0
2007-09-17 19:30:00,111.84,111.86,111.77,111.85,1358500002.0
2007-09-17 19:45:00,111.85,111.88,111.82,111.82,1010300001.0
2007-09-17 20:00:00,111.82,111.92,111.8,111.87,1684600001.0
2007-09-17 20:15:00,111.87,111.89,111.78,111.795,1840499999.0
2007-09-17 20:30:00,111.81,111.94,111.8,111.92,1337999999.0
2007-09-17 20:45:00,111.92,112.03,111.87,112.02,2451899997.0
2007-09-17 21:00:00,112.005,112.19,111.95,112.06,5203099985.0
2007-09-17 21:15:00,112.04,112.09,112.03,112.03,1592800000.0
2007-09-17 21:30:00,112.03,112.09,112.0,112.03,2243399999.0
2007-09-17 21:45:00,112.03,112.05,112.01,112.02,1420099999.0
2007-09-17 22:00:00,112.02,112.05,111.98,112.005,1953399997.0
2007-09-17 22:15:00,112.01,112.08,112.01,112.06,1707599996.0
2007-09-17 22:30:00,112.07,112.08,111.98,112.01,905599997.0
2007-09-17 22:45:00,112.02,112.04,111.95,111.95,988400002.0
2007-09-17 23:00:00,111.95,112.05,111.95,112.0,517600000.0
2007-09-17 23:15:00,112.02,112.02,111.94,111.94,709800000.0
2007-09-17 23:30:00,111.94,111.98,111.87,111.955,871500000.0
2007-09-17 23:45:00,111.975,112.01,111.88,111.95,839200000.0
2007-09-18 00:00:00,111.955,111.975,111.91,111.93,1158000000.0
2007-09-18 00:15:00,111.93,111.98,111.88,111.97,1553000003.0
2007-09-18 00:30:00,111.94,111.98,111.91,111.97,985999998.0
2007-09-18 00:45:00,111.955,111.97,111.865,111.88,1580300000.0
2007-09-18 01:00:00,111.88,111.94,111.835,111.87,1721500000.0
2007-09-18 01:15:00,111.87,111.87,111.75,111.75,3139399996.0
2007-09-18 01:30:00,111.75,111.915,111.725,111.9,4466400014.0
2007-09-18 01:45:00,111.9,111.9,111.785,111.865,4493299997.0
2007-09-18 02:00:00,111.865,111.885,111.78,111.795,3460300000.0
2007-09-18 02:15:00,111.79,111.8,111.74,111.765,3306100000.0
2007-09-18 02:30:00,111.76,111.87,111.74,111.865,2514899982.0
2007-09-18 02:45:00,111.865,111.895,111.78,111.79,4730699989.0
2007-09-18 03:00:00,111.8,111.84,111.695,111.76,5831299973.0
2007-09-18 03:15:00,111.76,111.8,111.56,111.58,6986499989.0
2007-09-18 03:30:00,111.58,111.735,111.54,111.735,6335600002.0
2007-09-18 03:45:00,111.735,111.88,111.7,111.73,7232199995.0
2007-09-18 04:00:00,111.74,111.95,111.705,111.9,7513400004.0
2007-09-18 04:15:00,111.91,112.06,111.88,112.055,4434900002.0
2007-09-18 04:30:00,112.055,112.19,112.0,112.125,5366500002.0
2007-09-18 04:45:00,112.13,112.23,112.05,112.09,4925799999.0
2007-09-18 05:00:00,112.095,112.12,112.07,112.1,2237000002.0
2007-09-18 05:15:00,112.1,112.205,112.09,112.175,2505800001.0
2007-09-18 05:30:00,112.16,112.175,112.11,112.11,2203700000.0
2007-09-18 05:45:00,112.11,112.145,112.07,112.095,2306199991.0
2007-09-18 06:00:00,112.09,112.095,111.95,111.95,2996499998.0
2007-09-18 06:15:00,111.965,111.965,111.85,111.88,3156700016.0
2007-09-18 06:30:00,111.885,111.985,111.85,111.95,5213742917.0
2007-09-18 06:45:00,111.95,112.04,111.95,112.0,1400500006.0
2007-09-18 07:00:00,111.99,112.05,111.96,112.01,1944099996.0
2007-09-18 07:15:00,112.01,112.02,111.96,111.97,1429500000.0
2007-09-18 07:30:00,111.97,112.0,111.88,111.91,2004799991.0
2007-09-18 07:45:00,111.91,111.945,111.79,111.85,3935700008.0
2007-09-18 08:00:00,111.88,111.91,111.755,111.8,4242000018.0
2007-09-18 08:15:00,111.8,111.85,111.69,111.7,5346199991.0
2007-09-18 08:30:00,111.7,111.85,111.59,111.795,9005299979.0
2007-09-18 08:45:00,111.795,111.955,111.78,111.84,8681599996.0
2007-09-18 09:00:00,111.84,112.01,111.82,111.93,7125300036.0
2007-09-18 09:15:00,111.93,112.045,111.87,111.88,5886900031.0
2007-09-18 09:30:00,111.875,111.985,111.81,111.84,5514200012.0
2007-09-18 09:45:00,111.835,112.01,111.815,111.98,7106258280.0
2007-09-18 10:00:00,111.975,112.05,111.97,112.04,3211199995.0
2007-09-18 10:15:00,112.05,112.215,112.01,112.14,4338299999.0
2007-09-18 10:30:00,112.18,112.24,112.07,112.08,3899800009.0
2007-09-18 10:45:00,112.09,112.13,111.95,111.97,4033400010.0
2007-09-18 11:00:00,111.97,112.05,111.88,111.94,4645700013.0
2007-09-18 11:15:00,111.95,112.1,111.95,112.065,5424500026.0
2007-09-18 11:30:00,112.07,112.07,111.96,112.02,2501000005.0
2007-09-18 11:45:00,112.03,112.17,112.0,112.16,3489500004.0
2007-09-18 12:00:00,112.16,112.17,112.06,112.06,3324400006.0
2007-09-18 12:15:00,112.05,112.095,111.95,112.015,4696300011.0
2007-09-18 12:30:00,112.015,112.17,112.015,112.15,3341100016.0
2007-09-18 12:45:00,112.15,112.17,112.06,112.08,2721200003.0
2007-09-18 13:00:00,112.08,112.14,112.015,112.05,4452900017.0
2007-09-18 13:15:00,112.05,112.21,112.04,112.18,2640100004.0
2007-09-18 13:30:00,112.18,112.25,112.15,112.24,1188000002.0
2007-09-18 13:45:00,112.24,112.26,112.105,112.22,2373900002.0
2007-09-18 14:00:00,112.22,112.56,112.17,112.52,6758400016.0
2007-09-18 14:15:00,112.515,112.74,112.49,112.53,6670200009.0
2007-09-18 14:30:00,112.52,113.38,112.51,113.3,12402300045.0
2007-09-18 14:45:00,113.29,113.43,113.18,113.25,8075452075.0
2007-09-18 15:00:00,113.24,113.29,113.1,113.2,7015695528.0
2007-09-18 15:15:00,113.21,113.22,113.035,113.15,5510400011.0
2007-09-18 15:30:00,113.145,113.23,113.0,113.07,6706000024.0
2007-09-18 15:45:00,113.08,113.1,112.88,113.04,3643800009.0
2007-09-18 16:00:00,113.025,113.21,112.99,113.17,3944300006.0
2007-09-18 16:15:00,113.17,113.28,113.07,113.21,4079800007.0
2007-09-18 16:30:00,113.2,113.24,113.06,113.09,5594800006.0
2007-09-18 16:45:00,113.09,113.29,113.025,113.28,4329200009.0
2007-09-18 17:00:00,113.28,113.28,113.12,113.2,3975600020.0
2007-09-18 17:15:00,113.185,113.22,113.08,113.11,3231900004.0
2007-09-18 17:30:00,113.12,113.22,113.05,113.16,4245900009.0
2007-09-18 17:45:00,113.17,113.19,113.05,113.05,3023000004.0
2007-09-18 18:00:00,113.05,113.14,113.03,113.075,2111200009.0
2007-09-18 18:15:00,113.07,113.09,113.01,113.07,1895700004.0
2007-09-18 18:30:00,113.065,113.12,113.03,113.08,2000000008.0
2007-09-18 18:45:00,113.1,113.11,112.97,113.06,2071000007.0
2007-09-18 19:00:00,113.06,113.17,113.05,113.125,2524700000.0
2007-09-18 19:15:00,113.125,113.17,113.1,113.17,1700300007.0
2007-09-18 19:30:00,113.17,113.18,113.05,113.06,3093099992.0
2007-09-18 19:45:00,113.05,113.27,113.03,113.25,3746700009.0
2007-09-18 20:00:00,113.245,113.36,113.14,113.14,7997600006.0
2007-09-18 20:15:00,113.595,113.8,113.05,113.19,16569399995.0
2007-09-18 20:30:00,113.195,113.92,113.145,113.87,16348599996.0
2007-09-18 20:45:00,113.85,113.87,113.61,113.825,15065800001.0
2007-09-18 21:00:00,113.82,114.18,113.785,114.15,14059000000.0
2007-09-18 21:15:00,114.15,114.7,114.11,114.495,15096300001.0
2007-09-18 21:30:00,114.48,114.765,114.42,114.75,10044300006.0
2007-09-18 21:45:00,114.755,114.755,114.56,114.62,5345899999.0
2007-09-18 22:00:00,114.615,114.705,114.5,114.6,5117899999.0
2007-09-18 22:15:00,114.6,114.71,114.59,114.69,2221400000.0
2007-09-18 22:30:00,114.69,114.7,114.57,114.605,2459200005.0
2007-09-18 22:45:00,114.595,114.62,114.465,114.535,3164899994.0
2007-09-18 23:00:00,114.54,114.55,114.41,114.49,1340200000.0
2007-09-18 23:15:00,114.5,114.575,114.44,114.49,1544598193.0
2007-09-18 23:30:00,114.46,114.53,114.355,114.4,1755900000.0
2007-09-18 23:45:00,114.41,114.43,114.225,114.415,2496100000.0
2007-09-19 00:00:00,114.41,114.415,114.245,114.35,1386400000.0
2007-09-19 00:15:00,114.33,114.355,114.19,114.23,1646700003.0
2007-09-19 00:30:00,114.23,114.315,114.18,114.295,1554000000.0
2007-09-19 00:45:00,114.3,114.3,114.2,114.265,2967399998.0
2007-09-19 01:00:00,114.265,114.275,114.11,114.22,3160599994.0
2007-09-19 01:15:00,114.215,114.32,114.15,114.16,2700699994.0
2007-09-19 01:30:00,114.16,114.2,114.11,114.16,2839599998.0
2007-09-19 01:45:00,114.16,114.19,114.06,114.1,2899999991.0
2007-09-19 02:00:00,114.09,114.275,114.06,114.23,4351899989.0
2007-09-19 02:15:00,114.23,114.325,114.17,114.225,5369800008.0
2007-09-19 02:30:00,114.225,114.31,114.17,114.19,4637600002.0
2007-09-19 02:45:00,114.19,114.21,114.11,114.2,4020599997.0
2007-09-19 03:00:00,114.2,114.465,114.175,114.45,5039999990.0
2007-09-19 03:15:00,114.46,114.48,114.36,114.43,5848999983.0
2007-09-19 03:30:00,114.425,114.7,114.42,114.66,6167199976.0
2007-09-19 03:45:00,114.66,114.77,114.62,114.7,5055900004.0
2007-09-19 04:00:00,114.68,114.71,114.54,114.555,3914200002.0
2007-09-19 04:15:00,114.555,114.84,114.51,114.655,5954100008.0
2007-09-19 04:30:00,114.68,114.79,114.61,114.79,3400499992.0
2007-09-19 04:45:00,114.79,114.815,114.68,114.705,3135899985.0
2007-09-19 05:00:00,114.72,114.74,114.68,114.71,1716799999.0
2007-09-19 05:15:00,114.71,114.74,114.67,114.72,2243099994.0
2007-09-19 05:30:00,114.72,114.81,114.72,114.8,3114997655.0
2007-09-19 05:45:00,114.81,114.82,114.75,114.78,2233200001.0
2007-09-19 06:00:00,114.77,114.82,114.76,114.8,2568900002.0
2007-09-19 06:15:00,114.8,114.87,114.775,114.825,1788499997.0
2007-09-19 06:30:00,114.825,114.83,114.74,114.78,1438099995.0
2007-09-19 06:45:00,114.78,114.8,114.65,114.73,3004199989.0
2007-09-19 07:00:00,114.72,114.79,114.705,114.76,1151700002.0
2007-09-19 07:15:00,114.76,114.88,114.71,114.85,3482100009.0
2007-09-19 07:30:00,114.85,114.9,114.69,114.74,4552400004.0
2007-09-19 07:45:00,114.72,114.73,114.47,114.485,4725700007.0
2007-09-19 08:00:00,114.485,114.55,114.45,114.54,3949600002.0
2007-09-19 08:15:00,114.54,114.56,114.44,114.44,5722200009.0
2007-09-19 08:30:00,114.47,114.6,114.44,114.47,6615299986.0
2007-09-19 08:45:00,114.47,114.71,114.46,114.61,6423399951.0
2007-09-19 09:00:00,114.61,114.88,114.6,114.73,11013500004.0
2007-09-19 09:15:00,114.72,114.78,114.54,114.58,7684399997.0
2007-09-19 09:30:00,114.58,114.58,114.34,114.5,9889100012.0
2007-09-19 09:45:00,114.5,114.6,114.43,114.5,5969900000.0
2007-09-19 10:00:00,114.5,114.56,114.39,114.435,7868800019.0
2007-09-19 10:15:00,114.45,114.54,114.37,114.43,4322899995.0
2007-09-19 10:30:00,114.43,114.48,114.34,114.37,4840800000.0
2007-09-19 10:45:00,114.4,114.46,114.31,114.34,7199173982.0
2007-09-19 11:00:00,114.35,114.49,114.29,114.31,5863000002.0
2007-09-19 11:15:00,114.3,114.4,114.23,114.37,3337300013.0
2007-09-19 11:30:00,114.37,114.38,114.2,114.27,6257000033.0
2007-09-19 11:45:00,114.25,114.33,114.12,114.12,3839500016.0
2007-09-19 12:00:00,114.12,114.21,114.015,114.06,7398999991.0
2007-09-19 12:15:00,114.06,114.27,113.94,114.27,6160600001.0
2007-09-19 12:30:00,114.27,114.29,114.06,114.12,5741799983.0
2007-09-19 12:45:00,114.125,114.17,113.87,113.9,4109800008.0
2007-09-19 13:00:00,113.9,113.97,113.665,113.93,4858300012.0
2007-09-19 13:15:00,113.94,114.24,113.93,114.22,2300699999.0
2007-09-19 13:30:00,114.22,114.41,114.05,114.35,5624000014.0
2007-09-19 13:45:00,114.355,114.46,114.29,114.45,3577099994.0
2007-09-19 14:00:00,114.43,114.46,114.24,114.28,2243600001.0
2007-09-19 14:15:00,114.28,114.28,113.99,114.03,2984100002.0
2007-09-19 14:30:00,114.0,114.16,113.93,114.08,5713773174.0
2007-09-19 14:45:00,114.06,114.27,114.015,114.21,4831400001.0
2007-09-19 15:00:00,114.19,114.22,114.07,114.18,3039200009.0
2007-09-19 15:15:00,114.17,114.21,114.08,114.1,2978599992.0
2007-09-19 15:30:00,114.12,114.22,114.1,114.12,3755800016.0
2007-09-19 15:45:00,114.12,114.45,114.12,114.45,5076300012.0
2007-09-19 16:00:00,114.45,114.49,114.185,114.4,5436900018.0
2007-09-19 16:15:00,114.41,114.48,114.35,114.42,3141600009.0
2007-09-19 16:30:00,114.43,114.56,114.17,114.24,5117500009.0
2007-09-19 16:45:00,114.23,114.55,114.22,114.43,4575200011.0
2007-09-19 17:00:00,114.44,114.49,114.325,114.41,5067400004.0
2007-09-19 17:15:00,114.43,114.58,114.41,114.51,3180800005.0
2007-09-19 17:30:00,114.51,114.56,114.34,114.41,3502500002.0
2007-09-19 17:45:00,114.41,114.51,114.35,114.51,3367500003.0
2007-09-19 18:00:00,114.495,114.58,114.44,114.5,4576300001.0
2007-09-19 18:15:00,114.5,114.59,114.47,114.59,3388099998.0
2007-09-19 18:30:00,114.59,114.63,114.41,114.46,6390899965.0
2007-09-19 18:45:00,114.46,114.47,114.29,114.39,5614799990.0
2007-09-19 19:00:00,114.39,114.39,114.16,114.22,4875599981.0
2007-09-19 19:15:00,114.21,114.32,114.2,114.29,2688667787.0
2007-09-19 19:30:00,114.29,114.38,114.14,114.38,3158600013.0
2007-09-19 19:45:00,114.39,114.46,114.36,114.37,4282199984.0
2007-09-19 20:00:00,114.365,114.37,114.26,114.33,3727699992.0
2007-09-19 20:15:00,114.33,114.36,114.18,114.34,3832999990.0
2007-09-19 20:30:00,114.345,114.53,114.34,114.49,3141500012.0
2007-09-19 20:45:00,114.49,114.54,114.43,114.45,4773499982.0
2007-09-19 21:00:00,114.44,114.5,114.36,114.38,4807299975.0
2007-09-19 21:15:00,114.38,114.43,114.31,114.33,1561899997.0
2007-09-19 21:30:00,114.315,114.42,114.315,114.4,1222500002.0
2007-09-19 21:45:00,114.4,114.4,114.27,114.295,1973600014.0
2007-09-19 22:00:00,114.3,114.33,114.23,114.315,1866200005.0
2007-09-19 22:15:00,114.32,114.38,114.29,114.32,1863499997.0
2007-09-19 22:30:00,114.32,114.42,114.29,114.37,2302299997.0
2007-09-19 22:45:00,114.37,114.4,114.29,114.31,1619800001.0
2007-09-19 23:00:00,114.27,114.29,114.23,114.26,185100000.0
2007-09-19 23:15:00,114.27,114.295,114.21,114.25,690700000.0
2007-09-19 23:30:00,114.27,114.29,114.19,114.2,1125400000.0
2007-09-19 23:45:00,114.18,114.24,114.15,114.19,942300000.0
2007-09-20 00:00:00,114.2,114.27,114.175,114.22,1075400000.0
2007-09-20 00:15:00,114.23,114.255,114.15,114.19,743800001.0
2007-09-20 00:30:00,114.19,114.27,114.18,114.26,705000000.0
2007-09-20 00:45:00,114.275,114.34,114.21,114.33,2828899991.0
2007-09-20 01:00:00,114.33,114.365,114.27,114.35,1653399999.0
2007-09-20 01:15:00,114.345,114.43,114.33,114.42,1026299999.0
2007-09-20 01:30:00,114.42,114.43,114.31,114.33,2677600012.0
2007-09-20 01:45:00,114.34,114.45,114.33,114.4,4338500002.0
2007-09-20 02:00:00,114.4,114.46,114.36,114.42,3328299996.0
2007-09-20 02:15:00,114.43,114.46,114.4,114.42,2410999995.0
2007-09-20 02:30:00,114.43,114.475,114.35,114.445,4418400019.0
2007-09-20 02:45:00,114.445,114.455,114.32,114.4,5321699993.0
2007-09-20 03:00:00,114.38,114.41,114.33,114.355,3482800002.0
2007-09-20 03:15:00,114.35,114.37,114.29,114.33,4510699998.0
2007-09-20 03:30:00,114.31,114.34,114.24,114.31,4151599981.0
2007-09-20 03:45:00,114.31,114.34,114.3,114.335,1867199993.0
2007-09-20 04:00:00,114.33,114.395,114.33,114.35,3002100002.0
2007-09-20 04:15:00,114.35,114.365,114.29,114.3,3876000013.0
2007-09-20 04:30:00,114.3,114.32,114.21,114.315,3983900015.0
2007-09-20 04:45:00,114.31,114.39,114.305,114.335,2179600007.0
2007-09-20 05:00:00,114.335,114.365,114.3,114.32,2497499999.0
2007-09-20 05:15:00,114.325,114.34,114.29,114.3,2092900000.0
2007-09-20 05:30:00,114.31,114.33,114.3,114.3,1629099998.0
2007-09-20 05:45:00,114.31,114.325,114.26,114.31,3013000000.0
2007-09-20 06:00:00,114.31,114.33,114.22,114.29,2953300009.0
2007-09-20 06:15:00,114.28,114.305,114.24,114.295,2637899988.0
2007-09-20 06:30:00,114.295,114.31,114.26,114.3,1781300010.0
2007-09-20 06:45:00,114.3,114.36,114.28,114.33,3487800024.0
2007-09-20 07:00:00,114.33,114.345,114.29,114.32,1991800004.0
2007-09-20 07:15:00,114.32,114.32,114.19,114.25,3130000012.0
2007-09-20 07:30:00,114.25,114.25,114.175,114.21,5244300044.0
2007-09-20 07:45:00,114.225,114.3,114.175,114.28,5396000014.0
2007-09-20 08:00:00,114.28,114.39,114.21,114.25,6456299992.0
2007-09-20 08:15:00,114.25,114.44,114.22,114.355,8151599969.0
2007-09-20 08:30:00,114.355,114.615,114.31,114.48,16013199972.0
2007-09-20 08:45:00,114.48,114.625,114.43,114.55,11957099997.0
2007-09-20 09:00:00,114.55,114.555,114.23,114.34,11144899997.0
2007-09-20 09:15:00,114.34,114.435,114.21,114.35,14311899996.0
2007-09-20 09:30:00,114.355,114.42,114.08,114.1,10709099995.0
2007-09-20 09:45:00,114.09,114.41,113.92,114.31,14629200007.0
2007-09-20 10:00:00,114.31,114.37,114.2,114.22,6322699988.0
2007-09-20 10:15:00,114.22,114.3,114.14,114.16,7900099916.0
2007-09-20 10:30:00,114.13,114.22,114.07,114.14,7342699949.0
2007-09-20 10:45:00,114.14,114.21,114.135,114.2,2672961042.0
2007-09-20 11:00:00,114.2,114.31,114.06,114.12,8235888635.0
2007-09-20 11:15:00,114.12,114.15,114.09,114.13,3903399981.0
2007-09-20 11:30:00,114.14,114.32,114.04,114.28,7095999970.0
2007-09-20 11:45:00,114.27,114.3,114.195,114.21,6263099974.0
2007-09-20 12:00:00,114.21,114.215,114.025,114.2,10997599890.0
2007-09-20 12:15:00,114.2,114.29,114.105,114.28,6712899972.0
2007-09-20 12:30:00,114.27,114.44,114.23,114.39,7342199968.0
2007-09-20 12:45:00,114.41,114.435,114.28,114.34,9633000003.0
2007-09-20 13:00:00,114.34,114.875,114.3,114.555,15041499997.0
2007-09-20 13:15:00,114.53,114.71,114.48,114.57,10862199988.0
2007-09-20 13:30:00,114.57,114.78,114.47,114.52,11391699993.0
2007-09-20 13:45:00,114.52,114.78,114.305,114.71,12581699990.0
2007-09-20 14:00:00,114.72,115.0,114.67,114.96,18218999990.0
2007-09-20 14:15:00,114.94,115.05,114.69,114.8,14756499996.0
2007-09-20 14:30:00,114.81,115.05,114.78,115.04,11639600000.0
2007-09-20 14:45:00,115.05,115.05,114.86,114.92,8091899998.0
2007-09-20 15:00:00,114.92,115.07,114.85,115.0,10615200001.0
2007-09-20 15:15:00,115.0,115.02,114.725,114.87,10638500000.0
2007-09-20 15:30:00,114.85,114.87,114.61,114.66,10882599999.0
2007-09-20 15:45:00,114.66,114.89,114.655,114.82,7490500006.0
2007-09-20 16:00:00,114.81,114.9,114.71,114.825,10997299989.0
2007-09-20 16:15:00,114.84,114.88,114.49,114.53,8669000000.0
2007-09-20 16:30:00,114.53,114.69,114.47,114.67,10436099996.0
2007-09-20 16:45:00,114.66,114.67,114.37,114.47,10581999969.0
2007-09-20 17:00:00,114.47,114.53,114.31,114.36,9214400018.0
2007-09-20 17:15:00,114.36,114.37,114.18,114.25,9210899995.0
2007-09-20 17:30:00,114.25,114.26,113.97,114.04,9248900008.0
2007-09-20 17:45:00,114.04,114.06,113.82,113.98,11204699995.0
2007-09-20 18:00:00,113.98,114.2,113.96,114.19,6247300023.0
2007-09-20 18:15:00,114.19,114.2,114.06,114.14,5103300029.0
2007-09-20 18:30:00,114.13,114.14,114.01,114.09,5233000008.0
2007-09-20 18:45:00,114.09,114.24,114.06,114.21,3701100001.0
2007-09-20 19:00:00,114.21,114.23,114.12,114.15,3578300006.0
2007-09-20 19:15:00,114.14,114.17,114.1,114.12,3840799977.0
2007-09-20 19:30:00,114.11,114.35,114.1,114.29,5471799995.0
2007-09-20 19:45:00,114.285,114.32,114.2,114.2,4788299991.0
2007-09-20 20:00:00,114.205,114.47,114.19,114.455,4815900002.0
2007-09-20 20:15:00,114.45,114.53,114.43,114.48,4710000000.0
2007-09-20 20:30:00,114.48,114.58,114.375,114.57,8645799985.0
2007-09-20 20:45:00,114.565,114.58,114.33,114.33,6937599998.0
2007-09-20 21:00:00,114.34,114.34,114.125,114.19,5463300001.0
2007-09-20 21:15:00,114.2,114.27,114.18,114.21,5095499991.0
2007-09-20 21:30:00,114.21,114.26,114.13,114.255,4394099998.0
2007-09-20 21:45:00,114.255,114.3,114.21,114.24,5288100000.0
2007-09-20 22:00:00,114.24,114.41,114.2,114.39,4539200000.0
2007-09-20 22:15:00,114.39,114.44,114.2,114.29,5937700002.0
2007-09-20 22:30:00,114.33,114.38,114.19,114.29,5262399999.0
2007-09-20 22:45:00,114.29,114.465,114.27,114.41,4384700004.0
2007-09-20 23:00:00,114.385,114.51,114.36,114.48,1304000000.0
2007-09-20 23:15:00,114.47,114.52,114.37,114.465,2583199999.0
2007-09-20 23:30:00,114.47,114.525,114.34,114.45,2850199999.0
2007-09-20 23:45:00,114.45,114.47,114.3,114.42,2032700001.0
2007-09-21 00:00:00,114.41,114.46,114.335,114.44,920299998.0
2007-09-21 00:15:00,114.44,114.46,114.39,114.405,1372700000.0
2007-09-21 00:30:00,114.39,114.49,114.35,114.48,2876099990.0
2007-09-21 00:45:00,114.48,114.57,114.45,114.48,3901299999.0
2007-09-21 01:00:00,114.48,114.55,114.47,114.51,2851400000.0
2007-09-21 01:15:00,114.51,114.73,114.49,114.71,5583500000.0
2007-09-21 01:30:00,114.72,114.82,114.65,114.79,6143899998.0
2007-09-21 01:45:00,114.81,114.89,114.77,114.83,7763200000.0
2007-09-21 02:00:00,114.83,114.87,114.61,114.62,6911099991.0
2007-09-21 02:15:00,114.6,114.78,114.6,114.72,5953499968.0
2007-09-21 02:30:00,114.685,114.93,114.685,114.84,8418499996.0
2007-09-21 02:45:00,114.84,115.0,114.77,115.0,7821700011.0
2007-09-21 03:00:00,115.005,115.03,114.87,114.95,7600499984.0
2007-09-21 03:15:00,114.95,114.95,114.86,114.86,5033699996.0
2007-09-21 03:30:00,114.865,114.88,114.8,114.88,4120299970.0
2007-09-21 03:45:00,114.88,114.97,114.88,114.945,3789399980.0
2007-09-21 04:00:00,114.95,115.03,114.78,114.81,6503199977.0
2007-09-21 04:15:00,114.805,114.88,114.78,114.855,3803600003.0
2007-09-21 04:30:00,114.855,114.88,114.77,114.875,2818299990.0
2007-09-21 04:45:00,114.87,114.91,114.83,114.9,2823499999.0
2007-09-21 05:00:00,114.9,114.93,114.86,114.88,3666900013.0
2007-09-21 05:15:00,114.86,115.025,114.86,114.955,4804799987.0
2007-09-21 05:30:00,114.96,115.04,114.93,115.0,4169099979.0
2007-09-21 05:45:00,115.0,115.07,114.93,114.95,4344799951.0
2007-09-21 06:00:00,114.94,115.07,114.9,115.035,5529199952.0
2007-09-21 06:15:00,115.03,115.335,114.985,115.29,8072699973.0
2007-09-21 06:30:00,115.29,115.335,115.24,115.29,5325499987.0
2007-09-21 06:45:00,115.3,115.47,115.29,115.42,9077999986.0
2007-09-21 07:00:00,115.41,115.42,115.235,115.26,9617200006.0
2007-09-21 07:15:00,115.27,115.37,115.22,115.25,5968199979.0
2007-09-21 07:30:00,115.24,115.28,115.02,115.06,6983999997.0
2007-09-21 07:45:00,115.06,115.08,114.97,115.015,8442199935.0
2007-09-21 08:00:00,115.02,115.3,115.02,115.11,11740699937.0
2007-09-21 08:15:00,115.12,115.15,114.91,114.94,9500799984.0
2007-09-21 08:30:00,114.94,115.34,114.93,115.16,12595399966.0
2007-09-21 08:45:00,115.15,115.275,115.01,115.19,10542499918.0
2007-09-21 09:00:00,115.19,115.275,115.03,115.09,8699799981.0
2007-09-21 09:15:00,115.1,115.25,115.0,115.12,8229399980.0
2007-09-21 09:30:00,115.12,115.36,115.07,115.36,8249399994.0
2007-09-21 09:45:00,115.36,115.36,115.14,115.205,7317799992.0
2007-09-21 10:00:00,115.22,115.25,115.075,115.1,6706999986.0
2007-09-21 10:15:00,115.09,115.17,115.04,115.09,7751300006.0
2007-09-21 10:30:00,115.11,115.43,115.07,115.28,11410699990.0
2007-09-21 10:45:00,115.265,115.405,115.185,115.4,11250666421.0
2007-09-21 11:00:00,115.4,115.42,115.22,115.31,9502599969.0
2007-09-21 11:15:00,115.29,115.34,115.2,115.24,6497999959.0
2007-09-21 11:30:00,115.24,115.44,115.23,115.32,6551499985.0
2007-09-21 11:45:00,115.32,115.42,115.28,115.35,7900099955.0
2007-09-21 12:00:00,115.34,115.55,115.31,115.49,7998599987.0
2007-09-21 12:15:00,115.485,115.55,115.35,115.535,5922399977.0
2007-09-21 12:30:00,115.53,115.565,115.42,115.51,4874299999.0
2007-09-21 12:45:00,115.51,115.51,115.38,115.43,6175899992.0
2007-09-21 13:00:00,115.43,115.52,115.39,115.49,7690699999.0
2007-09-21 13:15:00,115.49,115.54,115.37,115.485,5408999983.0
2007-09-21 13:30:00,115.485,115.51,115.31,115.325,4857100007.0
2007-09-21 13:45:00,115.32,115.36,115.22,115.3,5368700003.0
2007-09-21 14:00:00,115.3,115.49,115.3,115.44,5751999982.0
2007-09-21 14:15:00,115.425,115.47,115.265,115.3,6241200003.0
2007-09-21 14:30:00,115.3,115.3,114.95,115.06,10096099999.0
2007-09-21 14:45:00,115.09,115.46,115.06,115.34,9598399997.0
2007-09-21 15:00:00,115.36,115.4,115.2,115.3,7097500000.0
2007-09-21 15:15:00,115.32,115.47,115.26,115.37,9431400003.0
2007-09-21 15:30:00,115.37,115.42,115.11,115.18,7425300001.0
2007-09-21 15:45:00,115.18,115.31,115.095,115.245,8021400000.0
2007-09-21 16:00:00,115.25,115.44,115.2,115.38,6459300000.0
2007-09-21 16:15:00,115.38,115.41,115.28,115.35,5726900001.0
2007-09-21 16:30:00,115.325,115.42,115.3,115.39,4104300000.0
2007-09-21 16:45:00,115.39,115.51,115.35,115.38,7564599992.0
2007-09-21 17:00:00,115.36,115.5,115.35,115.46,5513299984.0
2007-09-21 17:15:00,115.47,115.57,115.415,115.56,5304399994.0
2007-09-21 17:30:00,115.56,115.57,115.385,115.51,6550599995.0
2007-09-21 17:45:00,115.53,115.56,115.465,115.48,4837800001.0
2007-09-21 18:00:00,115.49,115.62,115.465,115.57,4565999996.0
2007-09-21 18:15:00,115.565,116.04,115.55,115.79,6927199988.0
2007-09-21 18:30:00,115.79,115.8,115.66,115.75,4507299993.0
2007-09-21 18:45:00,115.75,115.87,115.68,115.83,3407400006.0
2007-09-21 19:00:00,115.82,115.87,115.69,115.73,3163700001.0
2007-09-21 19:15:00,115.73,115.73,115.62,115.72,2050899998.0
2007-09-21 19:30:00,115.72,115.72,115.54,115.565,2780399999.0
2007-09-21 19:45:00,115.58,115.59,115.375,115.46,3650100003.0
2007-09-21 20:00:00,115.46,115.49,115.4,115.415,2068099998.0
2007-09-21 20:15:00,115.415,115.45,115.3,115.35,3400600012.0
2007-09-21 20:30:00,115.36,115.39,115.16,115.21,4285699989.0
2007-09-21 20:45:00,115.21,115.34,115.21,115.31,2972800000.0
2007-09-21 21:00:00,115.31,115.36,115.245,115.35,3190999998.0
2007-09-21 21:15:00,115.35,115.36,115.27,115.31,2437499999.0
2007-09-21 21:30:00,115.31,115.31,115.22,115.26,1492600001.0
2007-09-21 21:45:00,115.26,115.3,115.215,115.27,2487700000.0
2007-09-21 22:00:00,115.27,115.28,115.175,115.24,1326600001.0
2007-09-21 22:15:00,115.24,115.24,115.18,115.205,2286100002.0
2007-09-21 22:30:00,115.22,115.26,115.175,115.23,1883300001.0
2007-09-21 22:45:00,115.23,115.47,115.22,115.34,2253900000.0
2007-09-23 23:45:00,115.34,115.37,115.34,115.37,12000000.0
2007-09-24 00:00:00,115.36,115.43,115.36,115.39,346200000.0
2007-09-24 00:15:00,115.42,115.49,115.375,115.49,433600978.0
2007-09-24 00:30:00,115.48,115.55,115.375,115.38,730400000.0
2007-09-24 00:45:00,115.39,115.44,115.365,115.38,542900000.0
2007-09-24 01:00:00,115.37,115.45,115.32,115.33,849100000.0
2007-09-24 01:15:00,115.34,115.39,115.26,115.345,2123700000.0
2007-09-24 01:30:00,115.33,115.41,115.3,115.4,1202300000.0
2007-09-24 01:45:00,115.38,115.46,115.35,115.365,2438800000.0
2007-09-24 02:00:00,115.37,115.39,115.33,115.37,2260000000.0
2007-09-24 02:15:00,115.37,115.38,115.27,115.29,2540600000.0
2007-09-24 02:30:00,115.29,115.335,115.26,115.325,1821600000.0
2007-09-24 02:45:00,115.31,115.36,115.275,115.305,1936500000.0
2007-09-24 03:00:00,115.31,115.47,115.27,115.46,3858100000.0
2007-09-24 03:15:00,115.46,115.46,115.33,115.35,3473100000.0
2007-09-24 03:30:00,115.35,115.37,115.22,115.26,3783899998.0
2007-09-24 03:45:00,115.26,115.31,115.23,115.3,2202300000.0
2007-09-24 04:00:00,115.32,115.43,115.31,115.34,2927800000.0
2007-09-24 04:15:00,115.34,115.4,115.22,115.33,3634100000.0
2007-09-24 04:30:00,115.335,115.35,115.245,115.295,1754900000.0
2007-09-24 04:45:00,115.3,115.35,115.26,115.285,3102400000.0
2007-09-24 05:00:00,115.28,115.31,115.25,115.3,2699600000.0
2007-09-24 05:15:00,115.29,115.3,115.225,115.27,2370800000.0
2007-09-24 05:30:00,115.27,115.29,115.23,115.24,1081000000.0
2007-09-24 05:45:00,115.26,115.32,115.23,115.315,3829000000.0
2007-09-24 06:00:00,115.32,115.37,115.28,115.32,2739799999.0
2007-09-24 06:15:00,115.32,115.36,115.315,115.33,1128900000.0
2007-09-24 06:30:00,115.33,115.36,115.28,115.33,2461499997.0
2007-09-24 06:45:00,115.34,115.365,115.28,115.315,2736100004.0
2007-09-24 07:00:00,115.32,115.35,115.29,115.32,2535800003.0
2007-09-24 07:15:00,115.33,115.365,115.305,115.32,2121500000.0
2007-09-24 07:30:00,115.315,115.35,115.285,115.335,2243700000.0
2007-09-24 07:45:00,115.335,115.37,115.1,115.13,4886600002.0
2007-09-24 08:00:00,115.12,115.36,115.095,115.25,6238600001.0
2007-09-24 08:15:00,115.25,115.29,115.14,115.2,10061400003.0
2007-09-24 08:30:00,115.19,115.27,115.18,115.23,7304900000.0
2007-09-24 08:45:00,115.23,115.23,114.92,114.96,5380800001.0
2007-09-24 09:00:00,114.95,115.145,114.87,115.145,9556200001.0
2007-09-24 09:15:00,115.145,115.2,114.92,114.97,7826100000.0
2007-09-24 09:30:00,114.97,115.015,114.9,114.91,8358000043.0
2007-09-24 09:45:00,114.915,115.03,114.89,114.91,7436699999.0
2007-09-24 10:00:00,114.92,115.05,114.91,115.0,5527999998.0
2007-09-24 10:15:00,114.995,115.01,114.785,114.88,6500599988.0
2007-09-24 10:30:00,114.88,114.93,114.79,114.81,7364799947.0
2007-09-24 10:45:00,114.81,114.86,114.63,114.78,8019699972.0
2007-09-24 11:00:00,114.78,114.85,114.735,114.83,6048999979.0
2007-09-24 11:15:00,114.81,114.85,114.74,114.84,6334349189.0
2007-09-24 11:30:00,114.825,114.83,114.71,114.75,3844599986.0
2007-09-24 11:45:00,114.77,114.83,114.69,114.745,3790899991.0
2007-09-24 12:00:00,114.745,114.95,114.74,114.87,6419199988.0
2007-09-24 12:15:00,114.855,114.915,114.67,114.805,5665499995.0
2007-09-24 12:30:00,114.805,115.16,114.78,115.09,8548799953.0
2007-09-24 12:45:00,115.1,115.13,114.93,114.93,7055599941.0
2007-09-24 13:00:00,114.93,115.18,114.92,115.09,8411899966.0
2007-09-24 13:15:00,115.09,115.13,115.03,115.1,4729699965.0
2007-09-24 13:30:00,115.105,115.12,114.85,114.89,6484300007.0
2007-09-24 13:45:00,114.88,114.92,114.835,114.88,4424399993.0
2007-09-24 14:00:00,114.88,115.01,114.76,115.01,5310800013.0
2007-09-24 14:15:00,115.01,115.08,114.87,114.97,9056399981.0
2007-09-24 14:30:00,114.97,114.99,114.81,114.96,5830099977.0
2007-09-24 14:45:00,114.965,114.97,114.79,114.83,7663000012.0
2007-09-24 15:00:00,114.81,115.01,114.81,114.88,8146499997.0
2007-09-24 15:15:00,114.87,114.95,114.75,114.81,8093999954.0
2007-09-24 15:30:00,114.8,114.94,114.73,114.905,5537400000.0
2007-09-24 15:45:00,114.91,114.92,114.67,114.76,7213299983.0
2007-09-24 16:00:00,114.76,114.83,114.61,114.68,5715600001.0
2007-09-24 16:15:00,114.68,114.97,114.66,114.9,5246499996.0
2007-09-24 16:30:00,114.9,114.92,114.66,114.85,8927599989.0
2007-09-24 16:45:00,114.82,114.88,114.74,114.87,9892199991.0
2007-09-24 17:00:00,114.87,114.87,114.72,114.75,10005699955.0
2007-09-24 17:15:00,114.75,114.86,114.68,114.78,7962000002.0
2007-09-24 17:30:00,114.77,114.82,114.65,114.8,6460264998.0
2007-09-24 17:45:00,114.8,114.82,114.71,114.79,5320599996.0
2007-09-24 18:00:00,114.78,114.88,114.75,114.85,4159199995.0
2007-09-24 18:15:00,114.85,114.87,114.73,114.79,3658299997.0
2007-09-24 18:30:00,114.79,114.81,114.745,114.81,1669699995.0
2007-09-24 18:45:00,114.81,114.83,114.73,114.74,1951599998.0
2007-09-24 19:00:00,114.74,114.78,114.69,114.72,1990099995.0
2007-09-24 19:15:00,114.72,114.74,114.65,114.68,2704399991.0
2007-09-24 19:30:00,114.7,114.7,114.58,114.63,2923199995.0
2007-09-24 19:45:00,114.61,114.63,114.53,114.55,3553699995.0
2007-09-24 20:00:00,114.55,114.64,114.53,114.62,3273899995.0
2007-09-24 20:15:00,114.62,114.65,114.58,114.61,3040799998.0
2007-09-24 20:30:00,114.62,114.66,114.585,114.63,2358099994.0
2007-09-24 20:45:00,114.63,114.77,114.61,114.75,3417999996.0
2007-09-24 21:00:00,114.75,114.75,114.63,114.655,2628499996.0
2007-09-24 21:15:00,114.66,114.74,114.62,114.72,1502600000.0
2007-09-24 21:30:00,114.74,114.75,114.54,114.55,3190799996.0
2007-09-24 21:45:00,114.55,114.56,114.43,114.495,3650299999.0
2007-09-24 22:00:00,114.495,114.56,114.48,114.51,3642599999.0
2007-09-24 22:15:00,114.51,114.57,114.47,114.54,2776199999.0
2007-09-24 22:30:00,114.535,114.58,114.46,114.54,3402699997.0
2007-09-24 22:45:00,114.55,114.6,114.53,114.55,1373500000.0
2007-09-24 23:00:00,114.55,114.62,114.5,114.56,847100001.0
2007-09-24 23:15:00,114.56,114.635,114.505,114.62,1616899999.0
2007-09-24 23:30:00,114.62,114.69,114.585,114.63,1131800000.0
2007-09-24 23:45:00,114.62,114.69,114.595,114.61,1624400000.0
2007-09-25 00:00:00,114.635,114.655,114.46,114.52,3240499999.0
2007-09-25 00:15:00,114.52,114.56,114.49,114.56,1630700000.0
2007-09-25 00:30:00,114.55,114.58,114.53,114.57,1086400000.0
2007-09-25 00:45:00,114.55,114.58,114.49,114.545,2715799997.0
2007-09-25 01:00:00,114.54,114.575,114.5,114.545,1698600000.0
2007-09-25 01:15:00,114.54,114.61,114.52,114.6,2599200000.0
2007-09-25 01:30:00,114.6,114.6,114.5,114.53,3514700000.0
2007-09-25 01:45:00,114.53,114.56,114.41,114.47,5687599999.0
2007-09-25 02:00:00,114.46,114.505,114.405,114.42,4170900000.0
2007-09-25 02:15:00,114.42,114.44,114.21,114.26,7278299995.0
2007-09-25 02:30:00,114.26,114.33,114.16,114.3,7150400000.0
2007-09-25 02:45:00,114.29,114.3,114.01,114.06,6384800001.0
2007-09-25 03:00:00,114.09,114.185,113.99,114.185,4879300001.0
2007-09-25 03:15:00,114.195,114.48,114.17,114.28,5364600000.0
2007-09-25 03:30:00,114.28,114.36,114.25,114.32,5699800000.0
2007-09-25 03:45:00,114.32,114.33,114.26,114.28,4925700000.0
2007-09-25 04:00:00,114.28,114.3,114.21,114.27,3298600000.0
2007-09-25 04:15:00,114.27,114.28,114.23,114.265,3085000000.0
2007-09-25 04:30:00,114.26,114.3,114.22,114.25,4111600000.0
2007-09-25 04:45:00,114.26,114.265,114.16,114.2,2202500001.0
2007-09-25 05:00:00,114.2,114.23,114.18,114.22,2316800003.0
2007-09-25 05:15:00,114.22,114.275,114.17,114.17,3889400000.0
2007-09-25 05:30:00,114.16,114.28,114.16,114.25,4653300000.0
2007-09-25 05:45:00,114.25,114.27,114.11,114.145,4820300001.0
2007-09-25 06:00:00,114.15,114.19,114.1,114.155,3565100000.0
2007-09-25 06:15:00,114.155,114.38,114.13,114.33,4678800003.0
2007-09-25 06:30:00,114.33,114.35,114.24,114.33,4686499997.0
2007-09-25 06:45:00,114.33,114.41,114.23,114.26,4180800000.0
2007-09-25 07:00:00,114.27,114.3,114.15,114.17,5103100000.0
2007-09-25 07:15:00,114.17,114.425,114.16,114.31,5965800000.0
2007-09-25 07:30:00,114.31,114.34,114.21,114.28,5004500000.0
2007-09-25 07:45:00,114.28,114.41,114.23,114.33,4254800004.0
2007-09-25 08:00:00,114.33,114.335,114.18,114.28,11323800013.0
2007-09-25 08:15:00,114.28,114.29,114.175,114.24,8243000000.0
2007-09-25 08:30:00,114.24,114.29,114.14,114.165,7697000000.0
2007-09-25 08:45:00,114.16,114.3,114.15,114.28,5300400000.0
2007-09-25 09:00:00,114.28,114.29,114.035,114.07,7306500000.0
2007-09-25 09:15:00,114.07,114.19,113.97,114.17,5757400000.0
2007-09-25 09:30:00,114.19,114.25,114.13,114.2,5401799997.0
2007-09-25 09:45:00,114.19,114.19,113.92,114.11,5302099999.0
2007-09-25 10:00:00,114.09,114.27,114.06,114.2,3580099999.0
2007-09-25 10:15:00,114.19,114.2,114.08,114.12,2650800000.0
2007-09-25 10:30:00,114.12,114.28,114.06,114.18,5467000004.0
2007-09-25 10:45:00,114.185,114.26,114.16,114.24,6596899989.0
2007-09-25 11:00:00,114.24,114.58,114.24,114.48,8245399999.0
2007-09-25 11:15:00,114.48,114.49,114.3,114.3,4244000000.0
2007-09-25 11:30:00,114.3,114.33,114.21,114.29,5201400001.0
2007-09-25 11:45:00,114.3,114.335,114.195,114.255,4257200000.0
2007-09-25 12:00:00,114.26,114.31,114.145,114.16,5949200004.0
2007-09-25 12:15:00,114.17,114.225,114.145,114.2,4081499999.0
2007-09-25 12:30:00,114.2,114.2,113.995,114.02,5721800007.0
2007-09-25 12:45:00,114.02,114.09,113.88,113.94,6311700016.0
2007-09-25 13:00:00,113.945,113.97,113.84,113.91,6830000024.0
2007-09-25 13:15:00,113.92,113.98,113.76,113.86,7595800052.0
2007-09-25 13:30:00,113.85,113.96,113.8,113.88,6046394128.0
2007-09-25 13:45:00,113.885,113.96,113.78,113.94,7303900079.0
2007-09-25 14:00:00,113.94,114.08,113.91,114.05,8198900045.0
2007-09-25 14:15:00,114.05,114.09,113.92,113.965,6238000020.0
2007-09-25 14:30:00,113.97,114.11,113.89,113.91,7631900029.0
2007-09-25 14:45:00,113.905,114.05,113.87,113.94,5976000017.0
2007-09-25 15:00:00,113.94,114.13,113.92,113.99,7153400010.0
2007-09-25 15:15:00,113.99,114.0,113.83,113.95,5769700000.0
2007-09-25 15:30:00,113.97,113.98,113.76,113.86,6248499999.0
2007-09-25 15:45:00,113.86,114.05,113.84,114.01,7793800001.0
2007-09-25 16:00:00,114.0,114.47,113.86,114.43,11063758022.0
2007-09-25 16:15:00,114.46,114.52,114.18,114.3,7960700000.0
2007-09-25 16:30:00,114.29,114.47,114.2,114.4,6318399998.0
2007-09-25 16:45:00,114.4,114.41,114.2,114.23,7322600008.0
2007-09-25 17:00:00,114.22,114.42,114.19,114.35,5923500006.0
2007-09-25 17:15:00,114.35,114.35,114.19,114.25,6779999995.0
2007-09-25 17:30:00,114.24,114.32,114.19,114.27,3965500006.0
2007-09-25 17:45:00,114.27,114.39,114.22,114.36,3848899999.0
2007-09-25 18:00:00,114.35,114.38,114.29,114.32,3251800002.0
2007-09-25 18:15:00,114.3,114.37,114.27,114.37,3272899993.0
2007-09-25 18:30:00,114.35,114.37,114.28,114.34,1819299999.0
2007-09-25 18:45:00,114.33,114.43,114.3,114.42,2376100010.0
2007-09-25 19:00:00,114.41,114.42,114.3,114.38,3346700010.0
2007-09-25 19:15:00,114.37,114.41,114.2,114.38,2013900000.0
2007-09-25 19:30:00,114.38,114.45,114.34,114.37,1548099999.0
2007-09-25 19:45:00,114.37,114.39,114.32,114.38,1251699995.0
2007-09-25 20:00:00,114.38,114.4,114.25,114.32,1204100000.0
2007-09-25 20:15:00,114.29,114.34,114.22,114.26,1478500003.0
2007-09-25 20:30:00,114.26,114.29,114.2,114.23,684900003.0
2007-09-25 20:45:00,114.23,114.38,114.23,114.36,2007900000.0
2007-09-25 21:00:00,114.36,114.36,114.2,114.2,1190600000.0
2007-09-25 21:15:00,114.21,114.23,114.07,114.11,1573100000.0
2007-09-25 21:30:00,114.11,114.19,114.04,114.17,2205500001.0
2007-09-25 21:45:00,114.2,114.33,114.01,114.27,4898775000.0
2007-09-25 22:00:00,114.27,114.41,114.22,114.4,3672500002.0
2007-09-25 22:15:00,114.39,114.41,114.27,114.33,3318999997.0
2007-09-25 22:30:00,114.33,114.44,114.3,114.39,3155200000.0
2007-09-25 22:45:00,114.4,114.4,114.26,114.3,2106200000.0
2007-09-25 23:00:00,114.28,114.42,114.26,114.36,594000000.0
2007-09-25 23:15:00,114.36,114.4,114.12,114.16,390574984.0
2007-09-25 23:30:00,114.17,114.19,114.02,114.11,749000000.0
2007-09-25 23:45:00,114.09,114.26,114.09,114.16,296800000.0
2007-09-26 00:00:00,114.17,114.18,114.13,114.14,300500000.0
2007-09-26 00:15:00,114.13,114.18,114.12,114.15,851500000.0
2007-09-26 00:30:00,114.13,114.21,114.05,114.09,1559100000.0
2007-09-26 00:45:00,114.08,114.17,114.05,114.14,1304750646.0
2007-09-26 01:00:00,114.11,114.24,114.08,114.14,1199600000.0
2007-09-26 01:15:00,114.14,114.23,114.1,114.21,1690500000.0
2007-09-26 01:30:00,114.22,114.24,114.11,114.13,997100000.0
2007-09-26 01:45:00,114.13,114.17,114.02,114.13,1554300000.0
2007-09-26 02:00:00,114.13,114.22,114.11,114.14,3383500000.0
2007-09-26 02:15:00,114.14,114.17,114.1,114.15,2520600000.0
2007-09-26 02:30:00,114.15,114.19,114.12,114.16,3018200000.0
2007-09-26 02:45:00,114.16,114.26,114.1,114.2,4052900000.0
2007-09-26 03:00:00,114.21,114.27,114.12,114.19,3043600000.0
2007-09-26 03:15:00,114.19,114.28,114.18,114.28,2107100000.0
2007-09-26 03:30:00,114.28,114.3,114.16,114.28,3504000000.0
2007-09-26 03:45:00,114.28,114.36,114.23,114.24,3712200000.0
2007-09-26 04:00:00,114.24,114.31,114.16,114.23,4632500000.0
2007-09-26 04:15:00,114.26,114.28,114.2,114.25,2626700000.0
2007-09-26 04:30:00,114.25,114.27,114.21,114.25,869000000.0
2007-09-26 04:45:00,114.25,114.33,114.23,114.32,3336600002.0
2007-09-26 05:00:00,114.32,114.36,114.19,114.21,2950100000.0
2007-09-26 05:15:00,114.21,114.29,114.19,114.26,1821900000.0
2007-09-26 05:30:00,114.25,114.26,114.15,114.2,2240900001.0
2007-09-26 05:45:00,114.2,114.27,114.11,114.23,3975300000.0
2007-09-26 06:00:00,114.23,114.24,114.11,114.14,3001000000.0
2007-09-26 06:15:00,114.13,114.18,114.09,114.18,2317000000.0
2007-09-26 06:30:00,114.18,114.23,114.12,114.14,2387000006.0
2007-09-26 06:45:00,114.13,114.15,114.08,114.12,1498100000.0
2007-09-26 07:00:00,114.11,114.17,114.03,114.13,4783600001.0
2007-09-26 07:15:00,114.13,114.16,114.05,114.06,2780399999.0
2007-09-26 07:30:00,114.06,114.08,113.98,114.05,3961500000.0
2007-09-26 07:45:00,114.05,114.07,113.87,113.91,4891300001.0
2007-09-26 08:00:00,113.92,114.04,113.89,114.02,4025000002.0
2007-09-26 08:15:00,114.04,114.15,113.97,114.08,4568000002.0
2007-09-26 08:30:00,114.08,114.14,114.02,114.04,9512699976.0
2007-09-26 08:45:00,114.03,114.07,113.86,113.93,7575100012.0
2007-09-26 09:00:00,113.93,113.99,113.78,113.94,13646500045.0
2007-09-26 09:15:00,113.94,114.09,113.855,114.02,12257677680.0
2007-09-26 09:30:00,114.02,114.13,114.0,114.115,5188100022.0
2007-09-26 09:45:00,114.12,114.18,114.02,114.05,8989700025.0
2007-09-26 10:00:00,114.05,114.32,114.03,114.27,6039200012.0
2007-09-26 10:15:00,114.27,114.6,114.245,114.47,10382700060.0
2007-09-26 10:30:00,114.47,114.61,114.375,114.44,10172100038.0
2007-09-26 10:45:00,114.44,114.44,114.18,114.24,8902500041.0
2007-09-26 11:00:00,114.24,114.32,114.185,114.315,6674700055.0
2007-09-26 11:15:00,114.31,114.35,114.2,114.24,10007100049.0
2007-09-26 11:30:00,114.21,114.245,114.12,114.16,7090000031.0
2007-09-26 11:45:00,114.17,114.3,114.12,114.24,7443800036.0
2007-09-26 12:00:00,114.24,114.32,114.2,114.27,4929100017.0
2007-09-26 12:15:00,114.26,114.35,114.2,114.22,4620800008.0
2007-09-26 12:30:00,114.23,114.27,114.12,114.26,6029900013.0
2007-09-26 12:45:00,114.25,114.42,114.17,114.33,6541100026.0
2007-09-26 13:00:00,114.32,114.41,114.26,114.375,10247600068.0
2007-09-26 13:15:00,114.38,114.44,114.29,114.39,11572700114.0
2007-09-26 13:30:00,114.42,114.58,114.38,114.55,5948600022.0
2007-09-26 13:45:00,114.56,114.65,114.52,114.62,8881900075.0
2007-09-26 14:00:00,114.64,114.7,114.54,114.65,6660600034.0
2007-09-26 14:15:00,114.67,114.8,114.64,114.72,8048000025.0
2007-09-26 14:30:00,114.75,114.97,114.7,114.93,11611100043.0
2007-09-26 14:45:00,114.93,114.94,114.73,114.78,8691400041.0
2007-09-26 15:00:00,114.77,114.87,114.73,114.83,8268900025.0
2007-09-26 15:15:00,114.83,114.86,114.67,114.72,8221400043.0
2007-09-26 15:30:00,114.72,114.8,114.665,114.78,8767800035.0
2007-09-26 15:45:00,114.78,114.97,114.75,114.93,10617900036.0
2007-09-26 16:00:00,114.92,115.07,114.83,115.02,9181200012.0
2007-09-26 16:15:00,115.02,115.135,114.895,114.95,7509800038.0
2007-09-26 16:30:00,114.94,114.95,114.69,114.77,8882800029.0
2007-09-26 16:45:00,114.77,114.99,114.76,114.98,9460699958.0
2007-09-26 17:00:00,114.96,115.01,114.87,114.94,10971100127.0
2007-09-26 17:15:00,114.94,115.03,114.91,114.99,4743100002.0
2007-09-26 17:30:00,114.99,115.02,114.925,114.98,5197400001.0
2007-09-26 17:45:00,114.98,115.14,114.95,115.13,4635899998.0
2007-09-26 18:00:00,115.12,115.13,114.96,115.05,2889400002.0
2007-09-26 18:15:00,115.05,115.15,115.02,115.11,2444200011.0
2007-09-26 18:30:00,115.13,115.16,115.01,115.01,3142800002.0
2007-09-26 18:45:00,115.03,115.08,115.01,115.02,3051200006.0
2007-09-26 19:00:00,115.02,115.09,115.0,115.08,3923400006.0
2007-09-26 19:15:00,115.08,115.2,115.01,115.06,5889400046.0
2007-09-26 19:30:00,115.06,115.06,114.76,114.8,8793700161.0
2007-09-26 19:45:00,114.795,114.81,114.64,114.7,7890300042.0
2007-09-26 20:00:00,114.7,114.74,114.61,114.67,5158300004.0
2007-09-26 20:15:00,114.67,114.89,114.66,114.83,4218300000.0
2007-09-26 20:30:00,114.82,114.84,114.68,114.75,2884400000.0
2007-09-26 20:45:00,114.75,114.79,114.7,114.77,3529100001.0
2007-09-26 21:00:00,114.77,114.94,114.75,114.93,3624000003.0
2007-09-26 21:15:00,114.93,115.14,114.92,115.12,5810100030.0
2007-09-26 21:30:00,115.12,115.14,115.05,115.12,4590800039.0
2007-09-26 21:45:00,115.12,115.12,114.935,115.06,3771200026.0
2007-09-26 22:00:00,115.07,115.07,114.99,115.07,3459600013.0
2007-09-26 22:15:00,115.07,115.1,115.02,115.08,2063000009.0
2007-09-26 22:30:00,115.09,115.16,115.06,115.16,1943000005.0
2007-09-26 22:45:00,115.15,115.17,115.06,115.06,1712400005.0
2007-09-26 23:00:00,115.04,115.06,114.9,114.91,1263000000.0
2007-09-26 23:15:00,114.91,114.97,114.74,114.85,2243800000.0
2007-09-26 23:30:00,114.84,114.93,114.78,114.925,1362200000.0
2007-09-26 23:45:00,114.925,114.97,114.84,114.89,677600000.0
2007-09-27 00:00:00,114.89,114.965,114.86,114.93,1212200001.0
2007-09-27 00:15:00,114.94,114.99,114.92,114.96,931200000.0
2007-09-27 00:30:00,114.99,114.99,114.885,114.91,1140100006.0
2007-09-27 00:45:00,114.91,115.005,114.87,114.895,3094000010.0
2007-09-27 01:00:00,114.9,114.95,114.87,114.89,1652000000.0
2007-09-27 01:15:00,114.89,114.895,114.81,114.87,1840400004.0
2007-09-27 01:30:00,114.865,114.88,114.79,114.84,2349200005.0
2007-09-27 01:45:00,114.825,114.84,114.77,114.84,2763800003.0
2007-09-27 02:00:00,114.84,114.89,114.82,114.87,3781500007.0
2007-09-27 02:15:00,114.87,114.885,114.81,114.88,4336800013.0
2007-09-27 02:30:00,114.88,114.975,114.865,114.935,6067900034.0
2007-09-27 02:45:00,114.935,114.955,114.81,114.85,8198700036.0
2007-09-27 03:00:00,114.85,114.96,114.81,114.935,4663200006.0
2007-09-27 03:15:00,114.94,114.96,114.86,114.865,5609900025.0
2007-09-27 03:30:00,114.865,114.9,114.82,114.85,4941000032.0
2007-09-27 03:45:00,114.855,114.93,114.81,114.91,5530500053.0
2007-09-27 04:00:00,114.91,114.93,114.81,114.885,5645200011.0
2007-09-27 04:15:00,114.88,114.885,114.77,114.845,5612500005.0
2007-09-27 04:30:00,114.83,114.88,114.82,114.86,3201700005.0
2007-09-27 04:45:00,114.86,114.91,114.845,114.91,3423100004.0
2007-09-27 05:00:00,114.905,115.0,114.89,114.97,5139200000.0
2007-09-27 05:15:00,114.97,115.02,114.94,115.02,3482799998.0
2007-09-27 05:30:00,115.02,115.16,115.01,115.11,3716399990.0
2007-09-27 05:45:00,115.12,115.15,115.08,115.14,2337399996.0
2007-09-27 06:00:00,115.14,115.18,115.07,115.13,2712100004.0
2007-09-27 06:15:00,115.13,115.22,115.07,115.11,3152500005.0
2007-09-27 06:30:00,115.11,115.245,115.105,115.24,5289200008.0
2007-09-27 06:45:00,115.24,115.24,115.14,115.205,2599200003.0
2007-09-27 07:00:00,115.21,115.23,115.18,115.2,1749899996.0
2007-09-27 07:15:00,115.21,115.22,115.175,115.19,3985199975.0
2007-09-27 07:30:00,115.19,115.26,115.15,115.18,5196200000.0
2007-09-27 07:45:00,115.17,115.26,115.07,115.18,6808499996.0
2007-09-27 08:00:00,115.18,115.43,115.16,115.41,9315300060.0
2007-09-27 08:15:00,115.41,115.515,115.36,115.51,10582700131.0
2007-09-27 08:30:00,115.51,115.56,115.36,115.55,9117100021.0
2007-09-27 08:45:00,115.55,115.605,115.445,115.47,13425900000.0
2007-09-27 09:00:00,115.47,115.6,115.395,115.58,6925199997.0
2007-09-27 09:15:00,115.58,115.59,115.47,115.54,4947299998.0
2007-09-27 09:30:00,115.54,115.54,115.33,115.44,7242899999.0
2007-09-27 09:45:00,115.45,115.48,115.18,115.24,9006099999.0
2007-09-27 10:00:00,115.24,115.42,115.18,115.38,6383299999.0
2007-09-27 10:15:00,115.38,115.43,115.28,115.4,5690899999.0
2007-09-27 10:30:00,115.41,115.43,115.04,115.17,7833699999.0
2007-09-27 10:45:00,115.17,115.29,115.12,115.29,5747199999.0
2007-09-27 11:00:00,115.28,115.3,115.13,115.24,6401600002.0
2007-09-27 11:15:00,115.23,115.42,115.205,115.33,6052000019.0
2007-09-27 11:30:00,115.35,115.43,115.34,115.4,4435500031.0
2007-09-27 11:45:00,115.4,115.44,115.27,115.32,7488000030.0
2007-09-27 12:00:00,115.33,115.45,115.31,115.44,6378100019.0
2007-09-27 12:15:00,115.44,115.48,115.38,115.41,5124100032.0
2007-09-27 12:30:00,115.41,115.45,115.32,115.4,5825400023.0
2007-09-27 12:45:00,115.4,115.47,115.32,115.43,6857700034.0
2007-09-27 13:00:00,115.43,115.5,115.36,115.44,9165000034.0
2007-09-27 13:15:00,115.44,115.54,115.34,115.48,9204900020.0
2007-09-27 13:30:00,115.48,115.53,115.3,115.38,7111800029.0
2007-09-27 13:45:00,115.39,115.53,115.36,115.43,9037600053.0
2007-09-27 14:00:00,115.42,115.46,115.23,115.29,10515600088.0
2007-09-27 14:15:00,115.295,115.36,115.2,115.29,12481900093.0
2007-09-27 14:30:00,115.3,115.41,115.2,115.31,16193200063.0
2007-09-27 14:45:00,115.31,115.42,115.28,115.37,12642071775.0
2007-09-27 15:00:00,115.36,115.37,115.24,115.28,7277600016.0
2007-09-27 15:15:00,115.28,115.3,115.1,115.14,5680799998.0
2007-09-27 15:30:00,115.13,115.24,115.04,115.16,7855300000.0
2007-09-27 15:45:00,115.16,115.29,115.08,115.255,9431700019.0
2007-09-27 16:00:00,115.255,115.37,115.12,115.165,11900600017.0
2007-09-27 16:15:00,115.165,115.36,115.165,115.25,9365699998.0
2007-09-27 16:30:00,115.26,115.44,115.215,115.38,9472900001.0
2007-09-27 16:45:00,115.38,115.45,115.275,115.42,8075600001.0
2007-09-27 17:00:00,115.43,115.53,115.34,115.42,6164585619.0
2007-09-27 17:15:00,115.43,115.5,115.14,115.21,7530700002.0
2007-09-27 17:30:00,115.21,115.4,115.21,115.33,5094299999.0
2007-09-27 17:45:00,115.33,115.5,115.29,115.4,6940599996.0
2007-09-27 18:00:00,115.39,115.64,115.36,115.56,5395199999.0
2007-09-27 18:15:00,115.55,115.56,115.37,115.45,3206300000.0
2007-09-27 18:30:00,115.45,115.51,115.41,115.44,2580600009.0
2007-09-27 18:45:00,115.42,115.46,115.33,115.39,2746200000.0
2007-09-27 19:00:00,115.38,115.42,115.23,115.26,3737800003.0
2007-09-27 19:15:00,115.27,115.32,115.13,115.22,3508400000.0
2007-09-27 19:30:00,115.23,115.29,115.1,115.2,4107600005.0
2007-09-27 19:45:00,115.18,115.27,115.13,115.27,2876200000.0
2007-09-27 20:00:00,115.27,115.51,115.27,115.45,5028600000.0
2007-09-27 20:15:00,115.45,115.46,115.33,115.44,4206400000.0
2007-09-27 20:30:00,115.43,115.47,115.36,115.37,4082800000.0
2007-09-27 20:45:00,115.36,115.46,115.35,115.41,3068900002.0
2007-09-27 21:00:00,115.41,115.5,115.41,115.49,3086100007.0
2007-09-27 21:15:00,115.49,115.5,115.41,115.46,1279874714.0
2007-09-27 21:30:00,115.46,115.49,115.41,115.48,1557200003.0
2007-09-27 21:45:00,115.48,115.51,115.43,115.46,1969300000.0
2007-09-27 22:00:00,115.46,115.49,115.405,115.46,1212400000.0
2007-09-27 22:15:00,115.46,115.46,115.28,115.38,2414700000.0
2007-09-27 22:30:00,115.39,115.4,115.325,115.365,1349200000.0
2007-09-27 22:45:00,115.365,115.42,115.32,115.35,760900001.0
2007-09-27 23:00:00,115.36,115.4,115.32,115.37,598400000.0
2007-09-27 23:15:00,115.35,115.4,115.31,115.31,499000000.0
2007-09-27 23:30:00,115.3,115.42,115.3,115.36,580600000.0
2007-09-27 23:45:00,115.36,115.44,115.3,115.39,559500000.0
2007-09-28 00:00:00,115.37,115.38,115.3,115.325,751500000.0
2007-09-28 00:15:00,115.34,115.41,115.29,115.39,794199996.0
2007-09-28 00:30:00,115.4,115.44,115.36,115.39,392300000.0
2007-09-28 00:45:00,115.37,115.37,115.26,115.29,1380500000.0
2007-09-28 01:00:00,115.31,115.36,115.225,115.335,2032100000.0
2007-09-28 01:15:00,115.335,115.335,115.22,115.25,3846700003.0
2007-09-28 01:30:00,115.255,115.35,115.255,115.32,4540100000.0
2007-09-28 01:45:00,115.32,115.39,115.28,115.31,3805700000.0
2007-09-28 02:00:00,115.3,115.42,115.3,115.38,4175600000.0
2007-09-28 02:15:00,115.38,115.44,115.33,115.39,4166700002.0
2007-09-28 02:30:00,115.375,115.4,115.34,115.36,2943199990.0
2007-09-28 02:45:00,115.38,115.39,115.135,115.17,8266900030.0
2007-09-28 03:00:00,115.17,115.18,115.005,115.07,9447500064.0
2007-09-28 03:15:00,115.07,115.12,114.88,114.91,12016800061.0
2007-09-28 03:30:00,114.89,114.91,114.66,114.815,11905600044.0
2007-09-28 03:45:00,114.82,114.945,114.76,114.93,8973600053.0
2007-09-28 04:00:00,114.93,114.96,114.86,114.9,5776100022.0
2007-09-28 04:15:00,114.89,115.01,114.87,114.94,6314500056.0
2007-09-28 04:30:00,114.94,115.04,114.88,115.02,6313700023.0
2007-09-28 04:45:00,115.02,115.075,114.955,115.06,5735300018.0
2007-09-28 05:00:00,115.06,115.06,114.945,115.01,5033600011.0
2007-09-28 05:15:00,115.01,115.015,114.94,114.98,3714800053.0
2007-09-28 05:30:00,114.98,115.08,114.97,115.075,7575700103.0
2007-09-28 05:45:00,115.075,115.145,115.04,115.085,4561300010.0
2007-09-28 06:00:00,115.085,115.17,115.075,115.135,3995300003.0
2007-09-28 06:15:00,115.14,115.145,114.94,115.055,5772900022.0
2007-09-28 06:30:00,115.06,115.075,114.9,114.91,5202800028.0
2007-09-28 06:45:00,114.92,115.02,114.92,114.97,5441900031.0
2007-09-28 07:00:00,114.97,114.98,114.88,114.93,4218000046.0
2007-09-28 07:15:00,114.93,114.96,114.9,114.925,4001500015.0
2007-09-28 07:30:00,114.925,114.945,114.87,114.875,6385600045.0
2007-09-28 07:45:00,114.875,115.03,114.83,115.025,10435000000.0
2007-09-28 08:00:00,115.025,115.04,114.9,115.04,8386500000.0
2007-09-28 08:15:00,115.035,115.18,115.01,115.18,10136100000.0
2007-09-28 08:30:00,115.175,115.25,115.1,115.21,12928699998.0
2007-09-28 08:45:00,115.21,115.28,115.16,115.23,10028300000.0
2007-09-28 09:00:00,115.23,115.29,115.14,115.21,9904400000.0
2007-09-28 09:15:00,115.21,115.21,115.07,115.085,9572899998.0
2007-09-28 09:30:00,115.085,115.14,114.955,115.1,12803500006.0
2007-09-28 09:45:00,115.1,115.28,115.08,115.25,6524399996.0
2007-09-28 10:00:00,115.25,115.37,115.185,115.3,8367099999.0
2007-09-28 10:15:00,115.29,115.47,115.25,115.46,6085399997.0
2007-09-28 10:30:00,115.46,115.52,115.3,115.375,8506199998.0
2007-09-28 10:45:00,115.4,115.46,115.35,115.46,10747200005.0
2007-09-28 11:00:00,115.44,115.45,115.205,115.3,9436699947.0
2007-09-28 11:15:00,115.28,115.44,115.27,115.35,5613400016.0
2007-09-28 11:30:00,115.34,115.58,115.33,115.57,5276199963.0
2007-09-28 11:45:00,115.58,115.63,115.42,115.5,6013099946.0
2007-09-28 12:00:00,115.5,115.51,115.35,115.43,10426199856.0
2007-09-28 12:15:00,115.43,115.48,115.29,115.47,7516299901.0
2007-09-28 12:30:00,115.47,115.47,115.185,115.35,9369299904.0
2007-09-28 12:45:00,115.34,115.47,115.31,115.37,7464829918.0
2007-09-28 13:00:00,115.36,115.51,115.33,115.36,7239599922.0
2007-09-28 13:15:00,115.36,115.48,115.32,115.46,6700799916.0
2007-09-28 13:30:00,115.46,115.47,115.33,115.45,7183999918.0
2007-09-28 13:45:00,115.44,115.57,115.39,115.51,8012399886.0
2007-09-28 14:00:00,115.5,115.78,115.47,115.78,9127999982.0
2007-09-28 14:15:00,115.77,115.81,115.49,115.5,9402899936.0
2007-09-28 14:30:00,115.5,115.97,115.44,115.81,11610399986.0
2007-09-28 14:45:00,115.82,115.85,115.66,115.745,11288799933.0
2007-09-28 15:00:00,115.745,115.76,115.59,115.63,9006700023.0
2007-09-28 15:15:00,115.61,115.69,115.44,115.46,6727699995.0
2007-09-28 15:30:00,115.46,115.62,115.44,115.59,7994899973.0
2007-09-28 15:45:00,115.6,115.61,115.52,115.61,10198399952.0
2007-09-28 16:00:00,115.61,115.66,115.5,115.58,7127200003.0
2007-09-28 16:15:00,115.58,115.6,115.43,115.53,5863899979.0
2007-09-28 16:30:00,115.52,115.54,115.24,115.32,12792499984.0
2007-09-28 16:45:00,115.35,115.73,115.29,115.71,10883799991.0
2007-09-28 17:00:00,115.725,115.85,115.59,115.645,11820399950.0
2007-09-28 17:15:00,115.645,115.7,115.5,115.54,10589699910.0
2007-09-28 17:30:00,115.56,115.62,115.48,115.52,6915600009.0
2007-09-28 17:45:00,115.515,115.57,115.335,115.4,7941199971.0
2007-09-28 18:00:00,115.4,115.4,115.23,115.32,7103500017.0
2007-09-28 18:15:00,115.32,115.34,115.11,115.11,5374000007.0
2007-09-28 18:30:00,115.11,115.2,115.08,115.12,3863699998.0
2007-09-28 18:45:00,115.11,115.28,115.09,115.26,2776499990.0
2007-09-28 19:00:00,115.25,115.34,115.21,115.255,3957199978.0
2007-09-28 19:15:00,115.27,115.45,115.245,115.39,4459899980.0
2007-09-28 19:30:00,115.38,115.62,115.38,115.59,7016899948.0
2007-09-28 19:45:00,115.59,115.6,115.47,115.57,6259699963.0
2007-09-28 20:00:00,115.57,115.67,115.5,115.545,7253099946.0
2007-09-28 20:15:00,115.55,115.74,115.5,115.61,6992299938.0
2007-09-28 20:30:00,115.59,115.6,115.44,115.57,4261999980.0
2007-09-28 20:45:00,115.57,115.67,115.415,115.43,5678599931.0
2007-09-28 21:00:00,115.415,115.51,115.35,115.41,5095599976.0
2007-09-28 21:15:00,115.42,115.5,115.41,115.44,3826699972.0
2007-09-28 21:30:00,115.45,115.54,115.435,115.48,3388099970.0
2007-09-28 21:45:00,115.47,115.52,115.445,115.46,4019999943.0
2007-09-28 22:00:00,115.46,115.53,115.435,115.48,3378600005.0
2007-09-28 22:15:00,115.44,115.5,115.39,115.47,2623399987.0
2007-09-28 22:30:00,115.47,115.54,115.45,115.52,3196399992.0
2007-09-28 22:45:00,115.52,115.64,115.43,115.64,4157799998.0
2007-10-01 00:00:00,115.55,115.61,115.51,115.52,394600000.0
2007-10-01 00:15:00,115.55,115.61,115.53,115.6,771100000.0
2007-10-01 00:30:00,115.6,115.65,115.56,115.62,830600000.0
2007-10-01 00:45:00,115.63,115.63,115.525,115.57,311300000.0
2007-10-01 01:00:00,115.62,115.63,115.53,115.58,942600000.0
2007-10-01 01:15:00,115.58,115.62,115.52,115.56,1665500000.0
2007-10-01 01:30:00,115.61,115.73,115.535,115.72,2443900000.0
2007-10-01 01:45:00,115.72,115.74,115.515,115.72,4782200000.0
2007-10-01 02:00:00,115.72,115.72,115.57,115.59,4326399985.0
2007-10-01 02:15:00,115.59,115.72,115.56,115.7,2796999982.0
2007-10-01 02:30:00,115.7,115.74,115.64,115.65,4003999995.0
2007-10-01 02:45:00,115.66,115.72,115.565,115.61,6300199946.0
2007-10-01 03:00:00,115.61,115.62,115.47,115.53,4163299987.0
2007-10-01 03:15:00,115.53,115.6,115.46,115.47,3077299989.0
2007-10-01 03:30:00,115.47,115.5,115.345,115.46,4506499977.0
2007-10-01 03:45:00,115.44,115.63,115.44,115.58,3906099995.0
2007-10-01 04:00:00,115.58,115.66,115.51,115.65,4841699982.0
2007-10-01 04:15:00,115.64,115.73,115.62,115.71,5938399992.0
2007-10-01 04:30:00,115.71,115.77,115.67,115.76,3141851435.0
2007-10-01 04:45:00,115.77,115.77,115.7,115.73,2249546648.0
2007-10-01 05:00:00,115.72,115.79,115.695,115.76,3755800004.0
2007-10-01 05:15:00,115.76,115.8,115.75,115.78,2193999998.0
2007-10-01 05:30:00,115.77,115.85,115.76,115.79,3165499977.0
2007-10-01 05:45:00,115.79,115.85,115.73,115.79,2388099985.0
2007-10-01 06:00:00,115.78,115.82,115.72,115.77,3883599951.0
2007-10-01 06:15:00,115.74,115.88,115.69,115.88,5739599961.0
2007-10-01 06:30:00,115.87,115.91,115.73,115.77,4908299955.0
2007-10-01 06:45:00,115.77,115.87,115.73,115.83,5349699996.0
2007-10-01 07:00:00,115.83,115.84,115.715,115.76,4048400000.0
2007-10-01 07:15:00,115.77,115.8,115.73,115.73,3929799996.0
2007-10-01 07:30:00,115.73,115.77,115.67,115.68,4579699998.0
2007-10-01 07:45:00,115.69,115.81,115.66,115.78,4506799994.0
2007-10-01 08:00:00,115.78,115.86,115.72,115.78,2864399990.0
2007-10-01 08:15:00,115.78,115.85,115.73,115.79,6635199965.0
2007-10-01 08:30:00,115.8,115.84,115.76,115.82,4303899992.0
2007-10-01 08:45:00,115.82,115.96,115.78,115.85,3635999986.0
2007-10-01 09:00:00,115.84,115.97,115.8,115.91,6974199995.0
2007-10-01 09:15:00,115.91,116.18,115.87,116.17,8023399925.0
2007-10-01 09:30:00,116.18,116.22,116.04,116.15,8010399977.0
2007-10-01 09:45:00,116.15,116.38,116.12,116.25,10141699947.0
2007-10-01 10:00:00,116.25,116.33,116.13,116.2,7055799992.0
2007-10-01 10:15:00,116.2,116.27,116.1,116.13,4975900000.0
2007-10-01 10:30:00,116.13,116.27,116.11,116.15,6899399952.0
2007-10-01 10:45:00,116.15,116.32,116.13,116.21,5277099988.0
2007-10-01 11:00:00,116.18,116.39,116.17,116.29,3220999987.0
2007-10-01 11:15:00,116.29,116.53,116.28,116.44,6531799961.0
2007-10-01 11:30:00,116.45,116.48,116.355,116.37,6700899971.0
2007-10-01 11:45:00,116.37,116.43,116.29,116.39,6712099946.0
2007-10-01 12:00:00,116.41,116.53,116.37,116.53,3957599993.0
2007-10-01 12:15:00,116.51,116.68,116.47,116.67,5030799994.0
2007-10-01 12:30:00,116.67,116.72,116.595,116.65,3964399995.0
2007-10-01 12:45:00,116.65,116.74,116.52,116.53,6613499992.0
2007-10-01 13:00:00,116.53,116.54,116.41,116.46,6027300001.0
2007-10-01 13:15:00,116.47,116.48,115.88,116.07,9569999978.0
2007-10-01 13:30:00,116.07,116.39,116.01,116.15,7877399989.0
2007-10-01 13:45:00,116.17,116.22,116.02,116.17,6239699983.0
2007-10-01 14:00:00,116.17,116.54,116.11,116.48,4991999986.0
2007-10-01 14:15:00,116.48,116.64,116.38,116.58,6547099980.0
2007-10-01 14:30:00,116.58,116.77,116.53,116.57,5503299976.0
2007-10-01 14:45:00,116.57,116.76,116.56,116.63,3809199969.0
2007-10-01 15:00:00,116.63,116.65,116.5,116.54,4046299990.0
2007-10-01 15:15:00,116.52,116.56,116.415,116.46,3922013655.0
2007-10-01 15:30:00,116.45,116.63,116.45,116.62,4627399984.0
2007-10-01 15:45:00,116.62,116.74,116.51,116.72,4808000000.0
2007-10-01 16:00:00,116.73,116.78,116.61,116.71,5178800000.0
2007-10-01 16:15:00,116.71,116.77,116.51,116.55,5473799998.0
2007-10-01 16:30:00,116.53,116.79,116.53,116.6,5367900001.0
2007-10-01 16:45:00,116.6,116.65,116.39,116.45,5661499998.0
2007-10-01 17:00:00,116.42,116.49,116.365,116.455,4738499987.0
2007-10-01 17:15:00,116.47,116.56,116.41,116.5,6031199989.0
2007-10-01 17:30:00,116.51,116.67,116.48,116.63,4835599998.0
2007-10-01 17:45:00,116.61,116.75,116.56,116.72,6145899994.0
2007-10-01 18:00:00,116.72,116.74,116.55,116.6,3756299978.0
2007-10-01 18:15:00,116.6,116.7,116.56,116.66,2813199965.0
2007-10-01 18:30:00,116.63,116.71,116.605,116.67,3049199994.0
2007-10-01 18:45:00,116.67,116.68,116.55,116.55,1611199993.0
2007-10-01 19:00:00,116.53,116.63,116.53,116.62,1862499999.0
2007-10-01 19:15:00,116.63,116.79,116.6,116.74,3172199999.0
2007-10-01 19:30:00,116.72,116.77,116.675,116.72,2182599996.0
2007-10-01 19:45:00,116.7,116.76,116.67,116.73,2471899979.0
2007-10-01 20:00:00,116.72,116.83,116.71,116.77,2747899988.0
2007-10-01 20:15:00,116.77,116.81,116.71,116.72,1853699989.0
2007-10-01 20:30:00,116.7,116.78,116.68,116.76,2359799987.0
2007-10-01 20:45:00,116.76,116.83,116.73,116.77,2375199995.0
2007-10-01 21:00:00,116.79,116.8,116.67,116.74,2317599988.0
2007-10-01 21:15:00,116.74,116.74,116.58,116.62,2125499995.0
2007-10-01 21:30:00,116.65,116.68,116.58,116.58,2489500000.0
2007-10-01 21:45:00,116.59,116.72,116.58,116.66,1693500001.0
2007-10-01 22:00:00,116.67,116.75,116.635,116.66,1550599999.0
2007-10-01 22:15:00,116.68,116.71,116.6,116.67,1706799992.0
2007-10-01 22:30:00,116.69,116.7,116.6,116.65,1503999995.0
2007-10-01 22:45:00,116.64,116.7,116.58,116.64,2226999992.0
2007-10-01 23:00:00,116.65,116.7,116.63,116.66,395300000.0
2007-10-01 23:15:00,116.66,116.72,116.57,116.64,523500000.0
2007-10-01 23:30:00,116.66,116.72,116.64,116.67,292200000.0
2007-10-01 23:45:00,116.67,116.72,116.59,116.62,520200000.0
2007-10-02 00:00:00,116.62,116.67,116.55,116.6,940000000.0
2007-10-02 00:15:00,116.61,116.62,116.5,116.565,1119699998.0
2007-10-02 00:30:00,116.59,116.62,116.53,116.61,1033200000.0
2007-10-02 00:45:00,116.6,116.72,116.6,116.67,1528500000.0
2007-10-02 01:00:00,116.69,116.71,116.65,116.7,2835699996.0
2007-10-02 01:15:00,116.7,116.71,116.63,116.65,1853999989.0
2007-10-02 01:30:00,116.65,116.67,116.6,116.66,2034800005.0
2007-10-02 01:45:00,116.66,116.67,116.6,116.65,2137300000.0
2007-10-02 02:00:00,116.63,116.66,116.57,116.6,4641000001.0
2007-10-02 02:15:00,116.6,116.64,116.56,116.595,4853100002.0
2007-10-02 02:30:00,116.595,116.69,116.54,116.62,8983199984.0
2007-10-02 02:45:00,116.59,116.625,116.53,116.595,7885499992.0
2007-10-02 03:00:00,116.58,116.62,116.435,116.495,6021900002.0
2007-10-02 03:15:00,116.49,116.51,116.36,116.4,8387799996.0
2007-10-02 03:30:00,116.405,116.48,116.365,116.39,5175000002.0
2007-10-02 03:45:00,116.41,116.46,116.34,116.355,3760600000.0
2007-10-02 04:00:00,116.355,116.39,116.31,116.37,4317599999.0
2007-10-02 04:15:00,116.37,116.4,116.21,116.24,5783700006.0
2007-10-02 04:30:00,116.24,116.26,116.165,116.185,3703900001.0
2007-10-02 04:45:00,116.18,116.26,116.18,116.22,2630900000.0
2007-10-02 05:00:00,116.21,116.22,116.16,116.17,1808800000.0
2007-10-02 05:15:00,116.18,116.19,116.105,116.16,3802200000.0
2007-10-02 05:30:00,116.15,116.2,116.07,116.15,4550999997.0
2007-10-02 05:45:00,116.15,116.15,116.03,116.04,3915899993.0
2007-10-02 06:00:00,116.035,116.05,115.93,115.97,3829499999.0
2007-10-02 06:15:00,115.97,116.03,115.94,116.01,5028000001.0
2007-10-02 06:30:00,116.02,116.14,116.01,116.11,4076900000.0
2007-10-02 06:45:00,116.11,116.12,116.06,116.12,2666500000.0
2007-10-02 07:00:00,116.12,116.12,116.02,116.08,1875199997.0
2007-10-02 07:15:00,116.07,116.16,116.02,116.08,3233099966.0
2007-10-02 07:30:00,116.08,116.11,115.96,115.98,2667400000.0
2007-10-02 07:45:00,115.98,116.12,115.92,116.07,3457799996.0
2007-10-02 08:00:00,116.08,116.08,115.8,115.87,6648099984.0
2007-10-02 08:15:00,115.87,116.02,115.79,115.93,14855200004.0
2007-10-02 08:30:00,115.93,116.01,115.83,115.87,11455399945.0
2007-10-02 08:45:00,115.86,115.945,115.825,115.855,12550199996.0
2007-10-02 09:00:00,115.855,115.99,115.77,115.89,16059899994.0
2007-10-02 09:15:00,115.89,115.98,115.85,115.91,5574999998.0
2007-10-02 09:30:00,115.895,115.95,115.79,115.87,7379599999.0
2007-10-02 09:45:00,115.87,115.92,115.75,115.9,9847899992.0
2007-10-02 10:00:00,115.9,116.02,115.85,116.02,6747499996.0
2007-10-02 10:15:00,116.02,116.37,116.0,116.24,9973499985.0
2007-10-02 10:30:00,116.24,116.25,115.92,116.09,7747399989.0
2007-10-02 10:45:00,116.11,116.2,115.9,116.08,7748399993.0
2007-10-02 11:00:00,116.08,116.12,115.805,115.88,9415099990.0
2007-10-02 11:15:00,115.88,116.04,115.85,116.02,8655299979.0
2007-10-02 11:30:00,116.01,116.07,115.95,115.96,6364599996.0
2007-10-02 11:45:00,115.97,115.97,115.85,115.93,8491599989.0
2007-10-02 12:00:00,115.92,116.07,115.89,116.055,7270899990.0
2007-10-02 12:15:00,116.06,116.26,116.0,116.15,5999799972.0
2007-10-02 12:30:00,116.15,116.18,116.06,116.1,6462099973.0
2007-10-02 12:45:00,116.095,116.11,115.795,115.89,12006399889.0
2007-10-02 13:00:00,115.905,115.95,115.83,115.87,9817799863.0
2007-10-02 13:15:00,115.875,116.01,115.83,115.98,8758899918.0
2007-10-02 13:30:00,115.98,116.01,115.84,115.99,5412999935.0
2007-10-02 13:45:00,115.98,115.99,115.85,115.96,5866699937.0
2007-10-02 14:00:00,115.97,116.18,115.96,116.06,5379899981.0
2007-10-02 14:15:00,116.06,116.18,115.99,116.13,5752899956.0
2007-10-02 14:30:00,116.13,116.29,116.08,116.21,7444199965.0
2007-10-02 14:45:00,116.21,116.22,116.095,116.12,5481799978.0
2007-10-02 15:00:00,116.11,116.15,116.01,116.07,6693999979.0
2007-10-02 15:15:00,116.06,116.09,115.95,116.02,6861099958.0
2007-10-02 15:30:00,116.02,116.13,115.98,116.06,7113299965.0
2007-10-02 15:45:00,116.05,116.18,116.015,116.09,6781699969.0
2007-10-02 16:00:00,116.09,116.16,116.0,116.125,10321399997.0
2007-10-02 16:15:00,116.125,116.16,115.75,115.77,9936899998.0
2007-10-02 16:30:00,115.75,115.84,115.66,115.75,7763700001.0
2007-10-02 16:45:00,115.74,115.9,115.65,115.82,6446999988.0
2007-10-02 17:00:00,115.82,115.87,115.745,115.8,7906000008.0
2007-10-02 17:15:00,115.79,115.9,115.72,115.72,7092600005.0
2007-10-02 17:30:00,115.73,115.86,115.7,115.84,5452099983.0
2007-10-02 17:45:00,115.84,115.85,115.71,115.78,4816500000.0
2007-10-02 18:00:00,115.77,115.83,115.72,115.785,4954800005.0
2007-10-02 18:15:00,115.81,115.9,115.76,115.86,2699300004.0
2007-10-02 18:30:00,115.87,115.91,115.78,115.8,4543299999.0
2007-10-02 18:45:00,115.8,116.1,115.79,116.09,6207799982.0
2007-10-02 19:00:00,116.08,116.14,115.98,116.0,5405399990.0
2007-10-02 19:15:00,115.995,116.06,115.94,115.99,3972200002.0
2007-10-02 19:30:00,115.99,116.03,115.93,115.98,1877000004.0
2007-10-02 19:45:00,115.98,116.17,115.95,116.12,3015000002.0
2007-10-02 20:00:00,116.13,116.26,116.11,116.25,3172100006.0
2007-10-02 20:15:00,116.25,116.27,116.14,116.15,3113500001.0
2007-10-02 20:30:00,116.15,116.16,116.08,116.09,2545300035.0
2007-10-02 20:45:00,116.1,116.2,116.06,116.07,2808400013.0
2007-10-02 21:00:00,116.07,116.15,116.03,116.04,2574100028.0
2007-10-02 21:15:00,116.04,116.11,116.03,116.08,2187300024.0
2007-10-02 21:30:00,116.07,116.13,116.035,116.12,2379400025.0
2007-10-02 21:45:00,116.12,116.14,116.02,116.045,2208100025.0
2007-10-02 22:00:00,116.06,116.09,116.01,116.04,1545200007.0
2007-10-02 22:15:00,116.04,116.08,115.96,116.04,2742899991.0
2007-10-02 22:30:00,116.04,116.06,115.97,116.03,2049699985.0
2007-10-02 22:45:00,116.03,116.04,115.94,115.96,2110199998.0
2007-10-02 23:00:00,115.94,115.98,115.845,115.86,812300000.0
2007-10-02 23:15:00,115.86,115.92,115.81,115.87,1180700000.0
2007-10-02 23:30:00,115.92,115.93,115.84,115.87,1052600000.0
2007-10-02 23:45:00,115.84,115.87,115.715,115.745,3088900000.0
2007-10-03 00:00:00,115.76,115.82,115.695,115.79,1979400000.0
2007-10-03 00:15:00,115.79,115.8,115.77,115.785,1354700019.0
2007-10-03 00:30:00,115.79,115.81,115.78,115.795,1460500031.0
2007-10-03 00:45:00,115.795,115.84,115.74,115.82,3242000030.0
2007-10-03 01:00:00,115.825,115.885,115.79,115.855,4409100007.0
2007-10-03 01:15:00,115.855,115.855,115.72,115.75,4312100005.0
2007-10-03 01:30:00,115.75,115.855,115.7,115.81,4019700022.0
2007-10-03 01:45:00,115.81,115.83,115.74,115.76,3997000047.0
2007-10-03 02:00:00,115.74,115.8,115.73,115.79,6375800125.0
2007-10-03 02:15:00,115.79,115.8,115.69,115.75,5160600058.0
2007-10-03 02:30:00,115.775,115.9,115.75,115.89,3300800008.0
2007-10-03 02:45:00,115.88,115.95,115.84,115.92,5795100035.0
2007-10-03 03:00:00,115.92,115.93,115.85,115.91,5225000022.0
2007-10-03 03:15:00,115.91,115.93,115.845,115.88,3322800011.0
2007-10-03 03:30:00,115.88,115.91,115.79,115.89,4527200005.0
2007-10-03 03:45:00,115.91,116.28,115.9,116.24,3980399999.0
2007-10-03 04:00:00,116.22,116.26,116.17,116.205,6303700025.0
2007-10-03 04:15:00,116.21,116.225,116.14,116.17,4003900090.0
2007-10-03 04:30:00,116.16,116.3,116.16,116.215,5422000054.0
2007-10-03 04:45:00,116.215,116.225,116.14,116.15,2464300013.0
2007-10-03 05:00:00,116.15,116.155,116.08,116.085,2118300022.0
2007-10-03 05:15:00,116.09,116.185,116.05,116.17,3767500045.0
2007-10-03 05:30:00,116.17,116.21,116.15,116.21,1914500027.0
2007-10-03 05:45:00,116.205,116.24,116.11,116.22,3908400036.0
2007-10-03 06:00:00,116.22,116.25,116.15,116.22,3078900005.0
2007-10-03 06:15:00,116.23,116.24,116.2,116.22,2632400014.0
2007-10-03 06:30:00,116.22,116.255,116.2,116.21,3252800036.0
2007-10-03 06:45:00,116.22,116.24,116.19,116.22,3627500040.0
2007-10-03 07:00:00,116.23,116.315,116.23,116.28,4290200032.0
2007-10-03 07:15:00,116.28,116.32,116.25,116.27,4573500021.0
2007-10-03 07:30:00,116.27,116.31,116.12,116.13,5908800049.0
2007-10-03 07:45:00,116.14,116.22,116.03,116.05,5852600029.0
2007-10-03 08:00:00,116.05,116.19,116.02,116.18,5834900000.0
2007-10-03 08:15:00,116.18,116.26,116.06,116.21,8326799984.0
2007-10-03 08:30:00,116.21,116.24,116.14,116.23,7149699977.0
2007-10-03 08:45:00,116.23,116.57,116.21,116.51,14711099968.0
2007-10-03 09:00:00,116.51,116.65,116.465,116.605,13016399981.0
2007-10-03 09:15:00,116.605,116.65,116.47,116.48,10312399946.0
2007-10-03 09:30:00,116.48,116.55,116.345,116.365,13211499869.0
2007-10-03 09:45:00,116.365,116.42,116.24,116.33,12332399938.0
2007-10-03 10:00:00,116.33,116.47,116.28,116.47,10503199960.0
2007-10-03 10:15:00,116.47,116.53,116.43,116.47,6720099960.0
2007-10-03 10:30:00,116.44,116.46,116.27,116.3,10352399966.0
2007-10-03 10:45:00,116.3,116.37,116.18,116.3,15843899942.0
2007-10-03 11:00:00,116.3,116.55,116.29,116.53,9048899923.0
2007-10-03 11:15:00,116.53,116.59,116.44,116.54,6599499992.0
2007-10-03 11:30:00,116.54,116.54,116.375,116.45,8342999980.0
2007-10-03 11:45:00,116.445,116.48,116.34,116.48,5695099972.0
2007-10-03 12:00:00,116.48,116.56,116.44,116.53,7335699947.0
2007-10-03 12:15:00,116.53,116.62,116.5,116.55,10785799931.0
2007-10-03 12:30:00,116.55,116.7,116.52,116.59,10552000025.0
2007-10-03 12:45:00,116.58,116.72,116.535,116.62,10220499976.0
2007-10-03 13:00:00,116.61,116.615,116.53,116.61,8707699973.0
2007-10-03 13:15:00,116.62,116.67,116.59,116.62,7098999972.0
2007-10-03 13:30:00,116.63,116.73,116.545,116.66,9233199951.0
2007-10-03 13:45:00,116.67,116.74,116.61,116.74,7827999954.0
2007-10-03 14:00:00,116.74,116.78,116.55,116.59,9429299965.0
2007-10-03 14:15:00,116.59,116.83,116.59,116.77,7015600023.0
2007-10-03 14:30:00,116.76,116.84,116.71,116.74,6712099983.0
2007-10-03 14:45:00,116.73,116.99,116.71,116.86,11139399957.0
2007-10-03 15:00:00,116.86,116.95,116.84,116.88,7331399951.0
2007-10-03 15:15:00,116.88,116.96,116.83,116.895,8309999942.0
2007-10-03 15:30:00,116.89,117.01,116.88,116.9,8540699953.0
2007-10-03 15:45:00,116.89,117.1,116.88,116.97,11225399991.0
2007-10-03 16:00:00,116.94,117.22,116.89,117.19,10223200008.0
2007-10-03 16:15:00,117.19,117.24,117.05,117.15,8522499989.0
2007-10-03 16:30:00,117.14,117.17,116.99,117.04,8010400009.0
2007-10-03 16:45:00,117.02,117.16,117.01,117.14,6884500016.0
2007-10-03 17:00:00,117.14,117.15,117.05,117.07,5725999990.0
2007-10-03 17:15:00,117.07,117.14,116.99,117.11,5684800016.0
2007-10-03 17:30:00,117.1,117.19,117.05,117.16,7036199971.0
2007-10-03 17:45:00,117.16,117.21,117.12,117.18,5355099992.0
2007-10-03 18:00:00,117.18,117.24,117.07,117.08,6462299970.0
2007-10-03 18:15:00,117.08,117.13,116.94,117.0,6520799979.0
2007-10-03 18:30:00,116.995,117.05,116.89,116.92,3804100016.0
2007-10-03 18:45:00,116.92,117.01,116.8,116.9,4805600036.0
2007-10-03 19:00:00,116.9,116.98,116.87,116.92,5002500009.0
2007-10-03 19:15:00,116.92,117.0,116.89,116.95,3547700012.0
2007-10-03 19:30:00,116.95,117.01,116.9,116.91,2643599995.0
2007-10-03 19:45:00,116.91,116.98,116.88,116.94,2720000019.0
2007-10-03 20:00:00,116.94,116.95,116.82,116.91,4837099955.0
2007-10-03 20:15:00,116.91,116.91,116.82,116.88,2134899996.0
2007-10-03 20:30:00,116.88,116.91,116.79,116.86,4190099994.0
2007-10-03 20:45:00,116.86,116.99,116.8,116.97,3662800021.0
2007-10-03 21:00:00,116.97,117.08,116.97,117.05,2947600016.0
2007-10-03 21:15:00,117.06,117.07,116.96,116.98,2613300018.0
2007-10-03 21:30:00,116.98,116.98,116.87,116.89,3273899987.0
2007-10-03 21:45:00,116.885,116.94,116.86,116.94,3956200036.0
2007-10-03 22:00:00,116.92,116.95,116.86,116.92,2798300033.0
2007-10-03 22:15:00,116.91,116.97,116.87,116.89,2203700018.0
2007-10-03 22:30:00,116.91,116.93,116.84,116.89,1838400007.0
2007-10-03 22:45:00,116.88,116.95,116.87,116.87,3090599975.0
2007-10-03 23:00:00,116.85,116.88,116.79,116.85,967600000.0
2007-10-03 23:15:00,116.85,116.91,116.815,116.9,1693299999.0
2007-10-03 23:30:00,116.91,116.925,116.86,116.885,858400000.0
2007-10-03 23:45:00,116.88,116.91,116.805,116.9,2285899999.0
2007-10-04 00:00:00,116.895,116.9,116.8,116.81,1323000007.0
2007-10-04 00:15:00,116.81,116.835,116.59,116.7,4033600008.0
2007-10-04 00:30:00,116.69,116.77,116.665,116.75,2663999996.0
2007-10-04 00:45:00,116.75,116.78,116.67,116.7,1952200001.0
2007-10-04 01:00:00,116.7,116.72,116.6,116.62,2795199993.0
2007-10-04 01:15:00,116.62,116.74,116.615,116.74,2205499991.0
2007-10-04 01:30:00,116.74,116.77,116.675,116.715,4508399991.0
2007-10-04 01:45:00,116.71,116.83,116.71,116.79,4452299999.0
2007-10-04 02:00:00,116.795,116.84,116.78,116.825,2989400001.0
2007-10-04 02:15:00,116.825,116.825,116.73,116.77,2592899997.0
2007-10-04 02:30:00,116.77,116.795,116.735,116.765,2818099997.0
2007-10-04 02:45:00,116.77,116.93,116.73,116.875,3919700001.0
2007-10-04 03:00:00,116.85,116.89,116.81,116.845,3784399993.0
2007-10-04 03:15:00,116.85,116.88,116.82,116.835,2769600000.0
2007-10-04 03:30:00,116.83,116.86,116.8,116.84,2665400000.0
2007-10-04 03:45:00,116.83,116.87,116.79,116.79,2304199996.0
2007-10-04 04:00:00,116.82,116.835,116.77,116.77,1873799995.0
2007-10-04 04:15:00,116.77,116.825,116.75,116.78,1407200000.0
2007-10-04 04:30:00,116.785,116.8,116.75,116.79,1330599999.0
2007-10-04 04:45:00,116.785,116.79,116.75,116.78,746400001.0
2007-10-04 05:00:00,116.77,116.805,116.73,116.765,2196600000.0
2007-10-04 05:15:00,116.765,116.785,116.73,116.775,1567099999.0
2007-10-04 05:30:00,116.775,116.79,116.52,116.565,4700699997.0
2007-10-04 05:45:00,116.56,116.59,116.43,116.55,8921000014.0
2007-10-04 06:00:00,116.55,116.57,116.45,116.555,5700200001.0
2007-10-04 06:15:00,116.555,116.555,116.47,116.475,3634399989.0
2007-10-04 06:30:00,116.475,116.5,116.37,116.405,7932500001.0
2007-10-04 06:45:00,116.41,116.5,116.36,116.43,5815999981.0
2007-10-04 07:00:00,116.43,116.595,116.42,116.55,4674599999.0
2007-10-04 07:15:00,116.53,116.56,116.425,116.45,2921000000.0
2007-10-04 07:30:00,116.45,116.54,116.38,116.42,4556900015.0
2007-10-04 07:45:00,116.415,116.48,116.39,116.41,5719200045.0
2007-10-04 08:00:00,116.41,116.48,116.32,116.39,12281100058.0
2007-10-04 08:15:00,116.39,116.53,116.34,116.53,8538199953.0
2007-10-04 08:30:00,116.53,116.53,116.39,116.45,8448999946.0
2007-10-04 08:45:00,116.45,116.66,116.41,116.6,9057099985.0
2007-10-04 09:00:00,116.61,116.69,116.54,116.59,9470699996.0
2007-10-04 09:15:00,116.58,116.67,116.51,116.64,7886800018.0
2007-10-04 09:30:00,116.65,116.72,116.515,116.54,4644700007.0
2007-10-04 09:45:00,116.54,116.62,116.49,116.61,6097499981.0
2007-10-04 10:00:00,116.6,116.68,116.565,116.66,4924499999.0
2007-10-04 10:15:00,116.655,116.74,116.6,116.68,3173899993.0
2007-10-04 10:30:00,116.68,116.73,116.65,116.73,3806100004.0
2007-10-04 10:45:00,116.73,116.77,116.635,116.69,7224199998.0
2007-10-04 11:00:00,116.69,116.94,116.57,116.935,8513899990.0
2007-10-04 11:15:00,116.93,116.94,116.75,116.9,9614900015.0
2007-10-04 11:30:00,116.9,116.96,116.82,116.91,8332499975.0
2007-10-04 11:45:00,116.92,117.01,116.85,117.01,7323799962.0
2007-10-04 12:00:00,117.01,117.01,116.89,116.94,8600100044.0
2007-10-04 12:15:00,116.93,116.99,116.805,116.88,7872000103.0
2007-10-04 12:30:00,116.88,116.915,116.82,116.915,4943400024.0
2007-10-04 12:45:00,116.92,116.97,116.84,116.9,8116499985.0
2007-10-04 13:00:00,116.89,116.95,116.8,116.91,5952599994.0
2007-10-04 13:15:00,116.91,116.94,116.8,116.87,4868399996.0
2007-10-04 13:30:00,116.87,116.89,116.76,116.79,3874099995.0
2007-10-04 13:45:00,116.77,116.85,116.73,116.82,4191299974.0
2007-10-04 14:00:00,116.83,116.85,116.74,116.82,7191399936.0
2007-10-04 14:15:00,116.82,116.85,116.74,116.815,4633099978.0
2007-10-04 14:30:00,116.79,116.85,116.66,116.72,8143500011.0
2007-10-04 14:45:00,116.72,116.77,116.5,116.66,13399499939.0
2007-10-04 15:00:00,116.655,116.74,116.62,116.69,13086899914.0
2007-10-04 15:15:00,116.69,116.72,116.61,116.665,11213499949.0
2007-10-04 15:30:00,116.68,116.71,116.505,116.515,11490699957.0
2007-10-04 15:45:00,116.52,116.59,116.41,116.51,7770700010.0
2007-10-04 16:00:00,116.5,116.69,116.48,116.64,7856899999.0
2007-10-04 16:15:00,116.62,116.81,116.54,116.76,5283499998.0
2007-10-04 16:30:00,116.75,116.77,116.6,116.65,9748199987.0
2007-10-04 16:45:00,116.65,116.68,116.43,116.52,9954099944.0
2007-10-04 17:00:00,116.52,116.68,116.51,116.575,6972500007.0
2007-10-04 17:15:00,116.575,116.72,116.55,116.69,7210100004.0
2007-10-04 17:30:00,116.69,116.77,116.64,116.73,7425500039.0
2007-10-04 17:45:00,116.74,116.815,116.72,116.805,8583000010.0
2007-10-04 18:00:00,116.805,116.86,116.73,116.77,5039499986.0
2007-10-04 18:15:00,116.78,116.79,116.665,116.7,3976799994.0
2007-10-04 18:30:00,116.7,116.77,116.68,116.72,3740499991.0
2007-10-04 18:45:00,116.72,116.79,116.72,116.75,1819900015.0
2007-10-04 19:00:00,116.75,116.79,116.67,116.72,2559499995.0
2007-10-04 19:15:00,116.705,116.75,116.7,116.73,2172499998.0
2007-10-04 19:30:00,116.73,116.85,116.73,116.78,2732799999.0
2007-10-04 19:45:00,116.78,116.78,116.7,116.725,1822700000.0
2007-10-04 20:00:00,116.725,116.74,116.69,116.73,1584100004.0
2007-10-04 20:15:00,116.73,116.77,116.7,116.705,2825399994.0
2007-10-04 20:30:00,116.72,116.79,116.71,116.77,3089000000.0
2007-10-04 20:45:00,116.77,116.87,116.7,116.85,3714199998.0
2007-10-04 21:00:00,116.85,116.89,116.77,116.79,2983499995.0
2007-10-04 21:15:00,116.8,116.83,116.725,116.8,1235100001.0
2007-10-04 21:30:00,116.82,116.9,116.81,116.88,2108300000.0
2007-10-04 21:45:00,116.87,116.87,116.76,116.77,2160800002.0
2007-10-04 22:00:00,116.77,116.83,116.705,116.8,3155500006.0
2007-10-04 22:15:00,116.8,116.8,116.7,116.77,1412300002.0
2007-10-04 22:30:00,116.77,116.9,116.77,116.86,2008499998.0
2007-10-04 22:45:00,116.86,116.89,116.73,116.76,1884400001.0
2007-10-04 23:00:00,116.75,116.86,116.75,116.83,524800000.0
2007-10-04 23:15:00,116.775,116.87,116.775,116.86,426400000.0
2007-10-04 23:30:00,116.81,116.88,116.81,116.87,351600000.0
2007-10-04 23:45:00,116.87,116.87,116.69,116.725,1537900000.0
2007-10-05 00:00:00,116.725,116.81,116.595,116.805,1288100001.0
2007-10-05 00:15:00,116.81,116.835,116.79,116.8,1740200006.0
2007-10-05 00:30:00,116.8,116.81,116.775,116.78,1326900004.0
2007-10-05 00:45:00,116.775,116.855,116.755,116.79,2443600006.0
2007-10-05 01:00:00,116.785,116.84,116.7,116.82,5152000008.0
2007-10-05 01:15:00,116.81,116.84,116.75,116.81,1957200000.0
2007-10-05 01:30:00,116.81,116.82,116.77,116.79,2236800000.0
2007-10-05 01:45:00,116.79,116.79,116.76,116.79,1311700000.0
2007-10-05 02:00:00,116.79,116.83,116.78,116.795,3437299999.0
2007-10-05 02:15:00,116.8,116.81,116.73,116.78,4847400002.0
2007-10-05 02:30:00,116.765,116.78,116.69,116.74,5784000012.0
2007-10-05 02:45:00,116.74,116.78,116.69,116.73,5485000003.0
2007-10-05 03:00:00,116.73,116.73,116.685,116.7,5028200012.0
2007-10-05 03:15:00,116.7,116.73,116.68,116.72,3145600003.0
2007-10-05 03:30:00,116.73,116.74,116.695,116.72,2323400003.0
2007-10-05 03:45:00,116.72,116.77,116.7,116.76,1697100000.0
2007-10-05 04:00:00,116.76,116.77,116.7,116.72,3710700014.0
2007-10-05 04:15:00,116.725,116.78,116.725,116.755,4503100002.0
2007-10-05 04:30:00,116.75,116.76,116.72,116.76,1961400000.0
2007-10-05 04:45:00,116.75,116.79,116.74,116.77,809000000.0
2007-10-05 05:00:00,116.775,116.785,116.76,116.77,787200000.0
2007-10-05 05:15:00,116.77,116.81,116.75,116.78,2719800007.0
2007-10-05 05:30:00,116.78,116.8,116.74,116.76,1478599999.0
2007-10-05 05:45:00,116.76,116.78,116.72,116.73,2558200000.0
2007-10-05 06:00:00,116.74,116.75,116.71,116.73,955199999.0
2007-10-05 06:15:00,116.73,116.755,116.7,116.75,1787000004.0
2007-10-05 06:30:00,116.76,116.77,116.725,116.77,1031900000.0
2007-10-05 06:45:00,116.77,116.775,116.73,116.77,1816700001.0
2007-10-05 07:00:00,116.765,116.79,116.72,116.74,2411600002.0
2007-10-05 07:15:00,116.74,116.74,116.69,116.73,3358799996.0
2007-10-05 07:30:00,116.73,116.75,116.68,116.72,3582000001.0
2007-10-05 07:45:00,116.72,116.84,116.66,116.84,4018700001.0
2007-10-05 08:00:00,116.83,116.83,116.69,116.725,8997900019.0
2007-10-05 08:15:00,116.73,116.82,116.705,116.76,3267600002.0
2007-10-05 08:30:00,116.77,116.81,116.73,116.79,2996899996.0
2007-10-05 08:45:00,116.79,116.87,116.7,116.84,4598999998.0
2007-10-05 09:00:00,116.84,116.96,116.8,116.81,8150099974.0
2007-10-05 09:15:00,116.81,116.84,116.69,116.69,8430500000.0
2007-10-05 09:30:00,116.69,116.72,116.64,116.72,3422099991.0
2007-10-05 09:45:00,116.72,116.84,116.71,116.81,6747699986.0
2007-10-05 10:00:00,116.82,116.9,116.75,116.9,8423499973.0
2007-10-05 10:15:00,116.89,116.97,116.78,116.94,11401399964.0
2007-10-05 10:30:00,116.94,117.07,116.9,117.035,8126399921.0
2007-10-05 10:45:00,117.035,117.1,116.92,117.09,6418699978.0
2007-10-05 11:00:00,117.09,117.11,116.94,116.94,7769899987.0
2007-10-05 11:15:00,116.945,117.105,116.9,117.06,10923899983.0
2007-10-05 11:30:00,117.055,117.12,116.955,117.02,8986799960.0
2007-10-05 11:45:00,117.02,117.06,116.955,117.01,5147799975.0
2007-10-05 12:00:00,117.01,117.05,116.95,117.025,5093499950.0
2007-10-05 12:15:00,117.03,117.11,116.99,117.11,6174899964.0
2007-10-05 12:30:00,117.11,117.29,117.07,117.21,11416799960.0
2007-10-05 12:45:00,117.2,117.25,117.08,117.16,12036999977.0
2007-10-05 13:00:00,117.14,118.07,117.14,117.91,11382799993.0
2007-10-05 13:15:00,117.9,118.34,117.88,118.13,13419899975.0
2007-10-05 13:30:00,118.15,118.21,117.95,118.0,10402399972.0
2007-10-05 13:45:00,118.0,118.1,117.95,118.03,10124299998.0
2007-10-05 14:00:00,118.05,118.05,117.91,118.005,8227999988.0
2007-10-05 14:15:00,118.02,118.25,117.985,118.08,11726400017.0
2007-10-05 14:30:00,118.2,118.84,118.17,118.615,19875000016.0
2007-10-05 14:45:00,118.615,118.69,118.39,118.53,16740099988.0
2007-10-05 15:00:00,118.53,118.63,118.42,118.6,12450199973.0
2007-10-05 15:15:00,118.6,118.8,118.54,118.75,13231099992.0
2007-10-05 15:30:00,118.75,118.93,118.57,118.8,7746399997.0
2007-10-05 15:45:00,118.82,118.95,118.6,118.79,10908600005.0
2007-10-05 16:00:00,118.77,118.99,118.7,118.85,8525799998.0
2007-10-05 16:15:00,118.85,118.88,118.685,118.71,7407500002.0
2007-10-05 16:30:00,118.72,118.83,118.64,118.82,7515300003.0
2007-10-05 16:45:00,118.81,118.94,118.72,118.94,8967299998.0
2007-10-05 17:00:00,118.95,118.95,118.79,118.85,8086600000.0
2007-10-05 17:15:00,118.85,119.23,118.84,119.14,9436000002.0
2007-10-05 17:30:00,119.14,119.29,119.03,119.1,11489499999.0
2007-10-05 17:45:00,119.1,119.19,119.0,119.0,6779300001.0
2007-10-05 18:00:00,119.0,119.15,118.97,119.125,4632900000.0
2007-10-05 18:15:00,119.14,119.22,119.1,119.11,3977700003.0
2007-10-05 18:30:00,119.11,119.15,119.055,119.07,2948700002.0
2007-10-05 18:45:00,119.055,119.13,119.035,119.095,2950699994.0
2007-10-05 19:00:00,119.1,119.13,119.035,119.05,4532199980.0
2007-10-05 19:15:00,119.05,119.08,118.98,119.03,3141599984.0
2007-10-05 19:30:00,119.03,119.11,119.02,119.06,2408199997.0
2007-10-05 19:45:00,119.06,119.16,119.04,119.13,3373400001.0
2007-10-05 20:00:00,119.15,119.19,119.11,119.13,1811800003.0
2007-10-05 20:15:00,119.12,119.14,119.015,119.045,2165900000.0
2007-10-05 20:30:00,119.05,119.08,119.02,119.06,1385600003.0
2007-10-05 20:45:00,119.06,119.06,119.01,119.04,2209899999.0
2007-10-05 21:00:00,119.04,119.1,119.03,119.08,1588899992.0
2007-10-05 21:15:00,119.09,119.12,119.03,119.09,1869900003.0
2007-10-05 21:30:00,119.09,119.1,119.015,119.075,1240300000.0
2007-10-05 21:45:00,119.08,119.09,119.02,119.05,1862400000.0
2007-10-05 22:00:00,119.05,119.14,119.01,119.13,1986000000.0
2007-10-05 22:15:00,119.12,119.19,119.1,119.18,1884600001.0
2007-10-05 22:30:00,119.17,119.19,119.1,119.13,1821100001.0
2007-10-05 22:45:00,119.14,119.36,119.12,119.25,1813500002.0
2007-10-07 23:15:00,119.37,119.37,119.31,119.33,152000000.0
2007-10-07 23:30:00,119.33,119.43,119.3,119.34,1377800000.0
2007-10-07 23:45:00,119.34,119.45,119.325,119.45,1583800000.0
2007-10-08 00:00:00,119.38,119.42,119.25,119.33,786599999.0
2007-10-08 00:15:00,119.33,119.35,119.25,119.27,641900000.0
2007-10-08 00:30:00,119.27,119.3,119.11,119.14,448500000.0
2007-10-08 00:45:00,119.15,119.15,119.045,119.05,688700000.0
2007-10-08 01:00:00,119.07,119.09,118.95,119.01,722300000.0
2007-10-08 01:15:00,119.01,119.21,118.975,119.21,1669600000.0
2007-10-08 01:30:00,119.21,119.21,119.14,119.14,1390200000.0
2007-10-08 01:45:00,119.16,119.21,119.095,119.2,1503000000.0
2007-10-08 02:00:00,119.2,119.21,119.07,119.17,1516400000.0
2007-10-08 02:15:00,119.17,119.2,119.05,119.18,1078499999.0
2007-10-08 02:30:00,119.18,119.2,119.1,119.16,955499997.0
2007-10-08 02:45:00,119.16,119.2,119.13,119.17,1533500003.0
2007-10-08 03:00:00,119.18,119.3,119.17,119.25,2686999971.0
2007-10-08 03:15:00,119.25,119.25,119.16,119.2,1336000001.0
2007-10-08 03:30:00,119.21,119.26,119.17,119.21,1926199994.0
2007-10-08 03:45:00,119.22,119.31,119.185,119.29,2984699971.0
2007-10-08 04:00:00,119.3,119.32,119.21,119.24,1545300000.0
2007-10-08 04:15:00,119.24,119.27,119.21,119.26,1360399994.0
2007-10-08 04:30:00,119.25,119.27,119.155,119.2,1015300004.0
2007-10-08 04:45:00,119.2,119.24,119.19,119.22,1605799999.0
2007-10-08 05:00:00,119.23,119.23,119.19,119.2,1350399999.0
2007-10-08 05:15:00,119.22,119.24,119.12,119.16,1282099998.0
2007-10-08 05:30:00,119.16,119.2,119.13,119.16,1551700002.0
2007-10-08 05:45:00,119.17,119.18,119.145,119.16,1168899994.0
2007-10-08 06:00:00,119.16,119.18,119.13,119.15,1243599996.0
2007-10-08 06:15:00,119.14,119.24,119.12,119.22,1369099998.0
2007-10-08 06:30:00,119.19,119.2,119.17,119.2,934900000.0
2007-10-08 06:45:00,119.2,119.21,119.16,119.2,603800001.0
2007-10-08 07:00:00,119.2,119.23,119.15,119.17,1728099996.0
2007-10-08 07:15:00,119.165,119.19,119.145,119.16,1437299999.0
2007-10-08 07:30:00,119.17,119.24,119.13,119.18,2050700000.0
2007-10-08 07:45:00,119.18,119.38,119.17,119.26,2230500003.0
2007-10-08 08:00:00,119.28,119.3,119.02,119.04,3792000000.0
2007-10-08 08:15:00,119.03,119.15,118.99,119.12,3752999999.0
2007-10-08 08:30:00,119.14,119.27,119.06,119.24,3792000001.0
2007-10-08 08:45:00,119.25,119.3,119.14,119.21,2666500012.0
2007-10-08 09:00:00,119.21,119.5,119.2,119.44,3411199992.0
2007-10-08 09:15:00,119.44,119.51,119.41,119.47,3350999984.0
2007-10-08 09:30:00,119.47,119.47,119.325,119.38,2895999999.0
2007-10-08 09:45:00,119.38,119.41,119.26,119.3,5808200004.0
2007-10-08 10:00:00,119.3,119.48,119.27,119.45,4570299994.0
2007-10-08 10:15:00,119.45,119.51,119.26,119.32,4691100000.0
2007-10-08 10:30:00,119.34,119.48,119.29,119.29,4945399992.0
2007-10-08 10:45:00,119.28,119.44,119.26,119.43,5097899999.0
2007-10-08 11:00:00,119.42,119.49,119.34,119.49,3499699998.0
2007-10-08 11:15:00,119.48,119.5,119.33,119.37,3672800002.0
2007-10-08 11:30:00,119.37,119.43,119.28,119.38,3941299991.0
2007-10-08 11:45:00,119.38,119.45,119.33,119.38,3750800002.0
2007-10-08 12:00:00,119.35,119.51,119.335,119.37,4675599996.0
2007-10-08 12:15:00,119.37,119.44,119.35,119.4,5652799988.0
2007-10-08 12:30:00,119.4,119.43,119.31,119.36,6108799943.0
2007-10-08 12:45:00,119.355,119.43,119.3,119.37,6731999984.0
2007-10-08 13:00:00,119.37,119.38,119.245,119.37,7994599927.0
2007-10-08 13:15:00,119.37,119.4,119.23,119.24,5357999967.0
2007-10-08 13:30:00,119.25,119.41,119.235,119.35,5495399998.0
2007-10-08 13:45:00,119.36,119.39,119.245,119.37,5739800023.0
2007-10-08 14:00:00,119.37,119.38,119.31,119.35,5232699973.0
2007-10-08 14:15:00,119.34,119.44,119.32,119.36,4206499984.0
2007-10-08 14:30:00,119.36,119.38,119.3,119.35,5289400004.0
2007-10-08 14:45:00,119.34,119.35,119.15,119.24,3990300028.0
2007-10-08 15:00:00,119.24,119.35,119.225,119.29,5149400068.0
2007-10-08 15:15:00,119.29,119.31,119.17,119.25,3749500013.0
2007-10-08 15:30:00,119.23,119.27,119.17,119.18,3834299992.0
2007-10-08 15:45:00,119.18,119.18,118.99,119.0,6177100017.0
2007-10-08 16:00:00,119.0,119.16,118.97,119.08,7301700019.0
2007-10-08 16:15:00,119.08,119.2,119.055,119.16,6370299980.0
2007-10-08 16:30:00,119.16,119.29,119.13,119.28,5592099977.0
2007-10-08 16:45:00,119.28,119.32,119.23,119.29,7501899963.0
2007-10-08 17:00:00,119.29,119.29,119.07,119.145,5443699990.0
2007-10-08 17:15:00,119.15,119.2,119.05,119.15,7363399952.0
2007-10-08 17:30:00,119.14,119.15,119.03,119.12,6236199960.0
2007-10-08 17:45:00,119.12,119.18,119.03,119.13,8896599987.0
2007-10-08 18:00:00,119.13,119.18,119.08,119.095,4068199977.0
2007-10-08 18:15:00,119.09,119.1,118.95,118.95,3312099977.0
2007-10-08 18:30:00,118.96,118.96,118.725,118.77,5707799968.0
2007-10-08 18:45:00,118.78,119.06,118.66,118.99,9729899945.0
2007-10-08 19:00:00,118.99,119.09,118.98,119.06,4972799959.0
2007-10-08 19:15:00,119.06,119.07,118.95,119.03,4581199970.0
2007-10-08 19:30:00,119.03,119.06,118.94,118.96,2900999988.0
2007-10-08 19:45:00,118.945,119.0,118.89,118.89,2570999978.0
2007-10-08 20:00:00,118.89,118.97,118.89,118.97,4013599985.0
2007-10-08 20:15:00,118.965,118.98,118.91,118.94,1542699989.0
2007-10-08 20:30:00,118.94,119.01,118.91,118.98,1598000001.0
2007-10-08 20:45:00,118.97,119.0,118.86,118.88,2123899986.0
2007-10-08 21:00:00,118.88,118.91,118.85,118.89,2001299977.0
2007-10-08 21:15:00,118.885,118.95,118.885,118.94,689899987.0
2007-10-08 21:30:00,118.94,118.94,118.85,118.88,991000003.0
2007-10-08 21:45:00,118.88,118.905,118.875,118.89,788799995.0
2007-10-08 22:00:00,118.89,118.94,118.86,118.89,1737900006.0
2007-10-08 22:15:00,118.89,118.91,118.82,118.87,1573299995.0
2007-10-08 22:30:00,118.86,118.9,118.83,118.89,3033499981.0
2007-10-08 22:45:00,118.89,118.96,118.85,118.9,1469399999.0
2007-10-08 23:00:00,118.94,119.05,118.92,119.05,262200000.0
2007-10-08 23:15:00,119.03,119.08,118.99,119.05,462200000.0
2007-10-08 23:30:00,119.06,119.095,118.93,119.01,1799200000.0
2007-10-08 23:45:00,119.01,119.02,118.93,119.0,856200000.0
2007-10-09 00:00:00,119.0,119.0,118.89,118.91,1062500001.0
2007-10-09 00:15:00,118.9,118.91,118.785,118.82,819099994.0
2007-10-09 00:30:00,118.8,118.86,118.77,118.84,1312800002.0
2007-10-09 00:45:00,118.84,118.96,118.81,118.87,1550100000.0
2007-10-09 01:00:00,118.87,118.955,118.86,118.93,1960000001.0
2007-10-09 01:15:00,118.93,119.0,118.905,119.0,1989199995.0
2007-10-09 01:30:00,119.005,119.05,118.97,118.98,2139499992.0
2007-10-09 01:45:00,118.98,119.01,118.83,118.915,3557999969.0
2007-10-09 02:00:00,118.915,119.045,118.88,119.02,3377399985.0
2007-10-09 02:15:00,119.015,119.03,118.95,118.98,3557399995.0
2007-10-09 02:30:00,118.98,119.0,118.92,118.97,3781800015.0
2007-10-09 02:45:00,118.97,118.97,118.85,118.885,5474100003.0
2007-10-09 03:00:00,118.885,118.9,118.68,118.75,5960299988.0
2007-10-09 03:15:00,118.75,118.75,118.6,118.63,5789399993.0
2007-10-09 03:30:00,118.625,118.645,118.51,118.58,5016799997.0
2007-10-09 03:45:00,118.58,118.655,118.51,118.655,5959699977.0
2007-10-09 04:00:00,118.66,118.68,118.59,118.665,4350899996.0
2007-10-09 04:15:00,118.665,118.7,118.61,118.68,5047599989.0
2007-10-09 04:30:00,118.68,118.75,118.62,118.65,5885099996.0
2007-10-09 04:45:00,118.65,118.675,118.61,118.63,3773899989.0
2007-10-09 05:00:00,118.645,118.71,118.63,118.675,4542799970.0
2007-10-09 05:15:00,118.67,118.75,118.66,118.71,3688699997.0
2007-10-09 05:30:00,118.69,118.75,118.66,118.69,3546199981.0
2007-10-09 05:45:00,118.695,118.71,118.64,118.7,4136799998.0
2007-10-09 06:00:00,118.7,118.715,118.605,118.615,4434700000.0
2007-10-09 06:15:00,118.61,118.625,118.47,118.495,8869299998.0
2007-10-09 06:30:00,118.49,118.57,118.465,118.54,4405199998.0
2007-10-09 06:45:00,118.54,118.665,118.48,118.64,4951000007.0
2007-10-09 07:00:00,118.64,118.67,118.58,118.59,3212900005.0
2007-10-09 07:15:00,118.59,118.645,118.56,118.625,2585200002.0
2007-10-09 07:30:00,118.6,118.69,118.57,118.69,3698500001.0
2007-10-09 07:45:00,118.69,118.86,118.66,118.81,8519499979.0
2007-10-09 08:00:00,118.81,118.82,118.65,118.74,7104099987.0
2007-10-09 08:15:00,118.74,118.92,118.73,118.92,7920900003.0
2007-10-09 08:30:00,118.905,119.01,118.86,118.885,8604400011.0
2007-10-09 08:45:00,118.87,118.94,118.84,118.93,7648100063.0
2007-10-09 09:00:00,118.93,118.97,118.6,118.69,7949600023.0
2007-10-09 09:15:00,118.7,118.86,118.665,118.85,8641500036.0
2007-10-09 09:30:00,118.85,118.89,118.705,118.85,8296600113.0
2007-10-09 09:45:00,118.87,118.9,118.72,118.72,8112500088.0
2007-10-09 10:00:00,118.72,118.8,118.69,118.72,5914600075.0
2007-10-09 10:15:00,118.72,118.75,118.65,118.68,6408700051.0
2007-10-09 10:30:00,118.68,118.8,118.625,118.67,8362500099.0
2007-10-09 10:45:00,118.68,118.86,118.665,118.76,4287100028.0
2007-10-09 11:00:00,118.76,118.82,118.61,118.67,4775700015.0
2007-10-09 11:15:00,118.67,118.74,118.625,118.67,7194000109.0
2007-10-09 11:30:00,118.67,118.74,118.45,118.48,10064700086.0
2007-10-09 11:45:00,118.49,118.52,118.445,118.51,5431800056.0
2007-10-09 12:00:00,118.51,118.75,118.485,118.69,6293900016.0
2007-10-09 12:15:00,118.69,118.75,118.6,118.72,4246200038.0
2007-10-09 12:30:00,118.72,118.77,118.65,118.67,4397200018.0
2007-10-09 12:45:00,118.67,118.77,118.63,118.76,5084500026.0
2007-10-09 13:00:00,118.76,118.82,118.69,118.82,4297700016.0
2007-10-09 13:15:00,118.82,118.83,118.72,118.73,5253100035.0
2007-10-09 13:30:00,118.74,118.74,118.52,118.58,6177500049.0
2007-10-09 13:45:00,118.58,118.58,118.445,118.55,5751200046.0
2007-10-09 14:00:00,118.56,118.63,118.53,118.61,5674600046.0
2007-10-09 14:15:00,118.61,118.76,118.55,118.72,6683400005.0
2007-10-09 14:30:00,118.72,118.81,118.61,118.66,6360700020.0
2007-10-09 14:45:00,118.66,118.71,118.59,118.66,4662400015.0
2007-10-09 15:00:00,118.66,118.73,118.47,118.53,6150000026.0
2007-10-09 15:15:00,118.52,118.59,118.47,118.59,8698100102.0
2007-10-09 15:30:00,118.6,118.63,118.46,118.49,9474400044.0
2007-10-09 15:45:00,118.49,118.62,118.45,118.57,6999300021.0
2007-10-09 16:00:00,118.56,118.64,118.385,118.49,7720300014.0
2007-10-09 16:15:00,118.49,118.6,118.42,118.47,5348400016.0
2007-10-09 16:30:00,118.47,118.69,118.42,118.67,9486600053.0
2007-10-09 16:45:00,118.67,118.9,118.64,118.82,12282000019.0
2007-10-09 17:00:00,118.82,118.92,118.76,118.84,8766500001.0
2007-10-09 17:15:00,118.84,118.9,118.795,118.87,6361800001.0
2007-10-09 17:30:00,118.865,118.89,118.72,118.77,6885300002.0
2007-10-09 17:45:00,118.77,118.86,118.64,118.79,4841800004.0
2007-10-09 18:00:00,118.78,119.04,118.76,119.01,3482500000.0
2007-10-09 18:15:00,119.01,119.04,118.92,118.93,3480500000.0
2007-10-09 18:30:00,118.93,119.06,118.89,118.96,2856200000.0
2007-10-09 18:45:00,118.95,119.09,118.95,119.0,1951100000.0
2007-10-09 19:00:00,119.0,119.03,118.965,119.0,1715000000.0
2007-10-09 19:15:00,119.0,119.03,118.945,119.01,1617200000.0
2007-10-09 19:30:00,118.99,119.01,118.92,118.92,2582000000.0
2007-10-09 19:45:00,118.95,119.0,118.89,118.94,3310800002.0
2007-10-09 20:00:00,118.92,119.13,118.87,119.08,8470500005.0
2007-10-09 20:15:00,119.08,119.1,118.98,119.1,4465900008.0
2007-10-09 20:30:00,119.1,119.26,119.085,119.115,7119800010.0
2007-10-09 20:45:00,119.13,119.34,119.08,119.16,7564800010.0
2007-10-09 21:00:00,119.16,119.26,119.12,119.19,3049200000.0
2007-10-09 21:15:00,119.19,119.24,119.125,119.14,2616300001.0
2007-10-09 21:30:00,119.14,119.15,119.08,119.1,1818000009.0
2007-10-09 21:45:00,119.1,119.23,119.08,119.21,2378500022.0
2007-10-09 22:00:00,119.21,119.34,119.165,119.3,3546800004.0
2007-10-09 22:15:00,119.29,119.31,119.2,119.29,2418600006.0
2007-10-09 22:30:00,119.28,119.38,119.255,119.365,3340600010.0
2007-10-09 22:45:00,119.38,119.41,119.28,119.28,1654400001.0
2007-10-09 23:00:00,119.28,119.55,119.26,119.42,929700000.0
2007-10-09 23:15:00,119.43,119.45,119.29,119.36,1739600000.0
2007-10-09 23:30:00,119.36,119.38,119.23,119.295,1256499997.0
2007-10-09 23:45:00,119.3,119.33,119.2,119.29,1188900000.0
2007-10-10 00:00:00,119.31,119.345,119.19,119.24,1792600000.0
2007-10-10 00:15:00,119.23,119.27,119.17,119.175,2069199982.0
2007-10-10 00:30:00,119.175,119.25,119.11,119.2,3239999975.0
2007-10-10 00:45:00,119.21,119.28,119.15,119.23,3419399992.0
2007-10-10 01:00:00,119.23,119.235,119.16,119.215,3883099964.0
2007-10-10 01:15:00,119.19,119.25,119.19,119.2,3887499975.0
2007-10-10 01:30:00,119.22,119.28,119.19,119.23,2952899978.0
2007-10-10 01:45:00,119.23,119.32,119.21,119.305,4342499959.0
2007-10-10 02:00:00,119.28,119.34,119.27,119.31,5265199932.0
2007-10-10 02:15:00,119.31,119.38,119.31,119.355,4445599964.0
2007-10-10 02:30:00,119.355,119.365,119.26,119.33,8082299938.0
2007-10-10 02:45:00,119.335,119.37,119.315,119.32,7767799897.0
2007-10-10 03:00:00,119.32,119.355,119.23,119.26,6906599942.0
2007-10-10 03:15:00,119.25,119.28,119.21,119.275,4541799957.0
2007-10-10 03:30:00,119.27,119.31,119.23,119.275,4309699984.0
2007-10-10 03:45:00,119.28,119.28,119.22,119.26,2862399994.0
2007-10-10 04:00:00,119.27,119.315,119.26,119.28,3166199943.0
2007-10-10 04:15:00,119.29,119.33,119.27,119.32,2037599990.0
2007-10-10 04:30:00,119.315,119.34,119.29,119.29,1955999996.0
2007-10-10 04:45:00,119.3,119.31,119.21,119.27,2917399983.0
2007-10-10 05:00:00,119.27,119.29,119.25,119.27,3082099948.0
2007-10-10 05:15:00,119.27,119.305,119.25,119.275,2007399975.0
2007-10-10 05:30:00,119.28,119.28,119.25,119.265,1413799991.0
2007-10-10 05:45:00,119.26,119.32,119.22,119.3,4177499958.0
2007-10-10 06:00:00,119.3,119.36,119.25,119.275,2766699977.0
2007-10-10 06:15:00,119.29,119.3,119.26,119.265,1658299986.0
2007-10-10 06:30:00,119.28,119.28,119.22,119.255,1530499992.0
2007-10-10 06:45:00,119.255,119.29,119.23,119.27,3151299989.0
2007-10-10 07:00:00,119.27,119.29,119.26,119.285,3741299970.0
2007-10-10 07:15:00,119.285,119.305,119.26,119.26,2045100012.0
2007-10-10 07:30:00,119.28,119.47,119.25,119.4,5436800030.0
2007-10-10 07:45:00,119.4,119.49,119.37,119.46,7957400049.0
2007-10-10 08:00:00,119.46,119.54,119.43,119.54,4939599988.0
2007-10-10 08:15:00,119.54,119.54,119.4,119.49,6037200020.0
2007-10-10 08:30:00,119.485,119.8,119.47,119.67,9490100037.0
2007-10-10 08:45:00,119.67,119.73,119.58,119.66,5526700012.0
2007-10-10 09:00:00,119.66,119.78,119.62,119.64,5272100000.0
2007-10-10 09:15:00,119.64,119.65,119.55,119.57,6036300001.0
2007-10-10 09:30:00,119.57,119.63,119.54,119.57,4415200014.0
2007-10-10 09:45:00,119.57,119.6,119.46,119.57,5424300024.0
2007-10-10 10:00:00,119.58,119.6,119.48,119.57,5513700045.0
2007-10-10 10:15:00,119.57,119.64,119.48,119.5,6957200081.0
2007-10-10 10:30:00,119.51,119.73,119.49,119.68,9131800020.0
2007-10-10 10:45:00,119.66,119.69,119.52,119.555,7611700006.0
2007-10-10 11:00:00,119.555,119.63,119.53,119.62,5316300008.0
2007-10-10 11:15:00,119.61,119.63,119.52,119.54,5613900014.0
2007-10-10 11:30:00,119.54,119.62,119.495,119.615,5982400089.0
2007-10-10 11:45:00,119.62,119.7,119.55,119.69,8097100110.0
2007-10-10 12:00:00,119.7,119.76,119.65,119.76,5194900037.0
2007-10-10 12:15:00,119.76,119.87,119.74,119.83,4451900017.0
2007-10-10 12:30:00,119.83,119.87,119.765,119.83,4301200035.0
2007-10-10 12:45:00,119.835,119.85,119.76,119.83,3905300023.0
2007-10-10 13:00:00,119.83,119.92,119.79,119.84,5355500016.0
2007-10-10 13:15:00,119.84,119.89,119.76,119.87,4788200020.0
2007-10-10 13:30:00,119.87,119.9,119.65,119.72,6147900037.0
2007-10-10 13:45:00,119.72,119.77,119.65,119.7,5225700043.0
2007-10-10 14:00:00,119.7,119.76,119.58,119.61,5398600033.0
2007-10-10 14:15:00,119.6,119.73,119.53,119.57,6134100026.0
2007-10-10 14:30:00,119.58,119.67,119.49,119.55,6697200027.0
2007-10-10 14:45:00,119.55,119.62,119.5,119.61,6834800037.0
2007-10-10 15:00:00,119.6,119.61,119.26,119.3,7744100016.0
2007-10-10 15:15:00,119.3,119.52,119.25,119.45,7744000017.0
2007-10-10 15:30:00,119.45,119.5,119.39,119.44,7135500040.0
2007-10-10 15:45:00,119.45,119.51,119.37,119.415,5884600048.0
2007-10-10 16:00:00,119.415,119.48,119.235,119.29,8524900016.0
2007-10-10 16:15:00,119.29,119.38,119.27,119.33,5775800024.0
2007-10-10 16:30:00,119.32,119.43,119.26,119.3,7073300016.0
2007-10-10 16:45:00,119.3,119.31,119.01,119.17,9626700043.0
2007-10-10 17:00:00,119.18,119.32,119.14,119.25,5265900007.0
2007-10-10 17:15:00,119.25,119.4,119.21,119.38,5729100019.0
2007-10-10 17:30:00,119.365,119.49,119.315,119.46,4461500010.0
2007-10-10 17:45:00,119.48,119.49,119.3,119.38,3732400012.0
2007-10-10 18:00:00,119.38,119.41,119.29,119.37,3153800010.0
2007-10-10 18:15:00,119.37,119.42,119.32,119.375,2818200005.0
2007-10-10 18:30:00,119.39,119.43,119.35,119.42,2627400009.0
2007-10-10 18:45:00,119.405,119.47,119.375,119.43,2278800001.0
2007-10-10 19:00:00,119.44,119.47,119.36,119.43,3128200009.0
2007-10-10 19:15:00,119.43,119.43,119.185,119.2,3346700016.0
2007-10-10 19:30:00,119.2,119.26,119.075,119.15,6217300034.0
2007-10-10 19:45:00,119.16,119.25,119.14,119.23,3526200014.0
2007-10-10 20:00:00,119.24,119.25,119.165,119.2,4075300020.0
2007-10-10 20:15:00,119.2,119.38,119.19,119.355,3074900020.0
2007-10-10 20:30:00,119.36,119.42,119.31,119.39,3357900003.0
2007-10-10 20:45:00,119.39,119.47,119.36,119.435,3990600007.0
2007-10-10 21:00:00,119.435,119.54,119.42,119.52,3678000004.0
2007-10-10 21:15:00,119.54,119.6,119.46,119.56,3556600006.0
2007-10-10 21:30:00,119.56,119.57,119.495,119.55,1277100003.0
2007-10-10 21:45:00,119.54,119.62,119.465,119.605,2421000010.0
2007-10-10 22:00:00,119.62,119.65,119.45,119.53,3425100008.0
2007-10-10 22:15:00,119.51,119.57,119.485,119.53,1319700004.0
2007-10-10 22:30:00,119.53,119.55,119.44,119.46,1704900005.0
2007-10-10 22:45:00,119.45,119.48,119.355,119.355,2383900012.0
2007-10-10 23:00:00,119.35,119.36,119.155,119.29,1105000000.0
2007-10-10 23:15:00,119.25,119.32,119.205,119.29,1099400000.0
2007-10-10 23:30:00,119.28,119.37,119.255,119.32,1129200000.0
2007-10-10 23:45:00,119.35,119.38,119.29,119.335,728100000.0
2007-10-11 00:00:00,119.32,119.33,119.205,119.28,1133799997.0
2007-10-11 00:15:00,119.28,119.35,119.24,119.26,2067500005.0
2007-10-11 00:30:00,119.26,119.31,119.19,119.29,2311999998.0
2007-10-11 00:45:00,119.29,119.34,119.22,119.33,3016499998.0
2007-10-11 01:00:00,119.31,119.35,119.25,119.305,3137400002.0
2007-10-11 01:15:00,119.305,119.31,119.24,119.29,2880300007.0
2007-10-11 01:30:00,119.28,119.33,119.25,119.27,1214600000.0
2007-10-11 01:45:00,119.27,119.34,119.23,119.28,2821200003.0
2007-10-11 02:00:00,119.28,119.295,119.23,119.28,3462799996.0
2007-10-11 02:15:00,119.285,119.33,119.265,119.31,2610700004.0
2007-10-11 02:30:00,119.31,119.33,119.285,119.3,2562300017.0
2007-10-11 02:45:00,119.3,119.32,119.17,119.32,5592800037.0
2007-10-11 03:00:00,119.32,119.405,119.3,119.345,5159100035.0
2007-10-11 03:15:00,119.345,119.42,119.34,119.39,4430200025.0
2007-10-11 03:30:00,119.39,119.4,119.31,119.395,4315800039.0
2007-10-11 03:45:00,119.395,119.4,119.34,119.36,2189800014.0
2007-10-11 04:00:00,119.36,119.365,119.27,119.35,3647199980.0
2007-10-11 04:15:00,119.35,119.36,119.315,119.33,2573599968.0
2007-10-11 04:30:00,119.33,119.36,119.315,119.345,3527999967.0
2007-10-11 04:45:00,119.35,119.4,119.33,119.4,5017499932.0
2007-10-11 05:00:00,119.4,119.43,119.32,119.38,4569899976.0
2007-10-11 05:15:00,119.38,119.41,119.34,119.38,3454499977.0
2007-10-11 05:30:00,119.38,119.44,119.35,119.39,3441999998.0
2007-10-11 05:45:00,119.42,119.445,119.34,119.37,2114299991.0
2007-10-11 06:00:00,119.38,119.38,119.29,119.35,2966000000.0
2007-10-11 06:15:00,119.355,119.375,119.28,119.32,2910199984.0
2007-10-11 06:30:00,119.32,119.545,119.29,119.495,6514199918.0
2007-10-11 06:45:00,119.49,119.56,119.43,119.54,5336599976.0
2007-10-11 07:00:00,119.54,119.595,119.485,119.5,5202600001.0
2007-10-11 07:15:00,119.49,119.515,119.47,119.5,2129099997.0
2007-10-11 07:30:00,119.485,119.525,119.45,119.5,3359000003.0
2007-10-11 07:45:00,119.52,119.535,119.42,119.47,4026400055.0
2007-10-11 08:00:00,119.475,119.57,119.43,119.545,6977000022.0
2007-10-11 08:15:00,119.545,119.62,119.5,119.57,8840299947.0
2007-10-11 08:30:00,119.57,119.66,119.485,119.62,7062499972.0
2007-10-11 08:45:00,119.61,119.85,119.58,119.8,7048600032.0
2007-10-11 09:00:00,119.8,119.83,119.64,119.71,7418800042.0
2007-10-11 09:15:00,119.71,119.84,119.67,119.77,5112500024.0
2007-10-11 09:30:00,119.78,119.8,119.7,119.75,4872900041.0
2007-10-11 09:45:00,119.75,119.83,119.665,119.81,6883000063.0
2007-10-11 10:00:00,119.81,119.97,119.77,119.88,10266300053.0
2007-10-11 10:15:00,119.87,119.96,119.83,119.88,6426500044.0
2007-10-11 10:30:00,119.86,119.96,119.82,119.92,5575100033.0
2007-10-11 10:45:00,119.92,120.04,119.81,120.01,8975700058.0
2007-10-11 11:00:00,120.0,120.12,119.99,120.01,7775200079.0
2007-10-11 11:15:00,120.025,120.16,120.0,120.11,4085700029.0
2007-10-11 11:30:00,120.125,120.15,120.06,120.09,4667300055.0
2007-10-11 11:45:00,120.09,120.11,119.93,120.05,7035200079.0
2007-10-11 12:00:00,120.04,120.13,120.0,120.1,5483900026.0
2007-10-11 12:15:00,120.1,120.23,120.055,120.215,9376700078.0
2007-10-11 12:30:00,120.21,120.36,120.15,120.24,7837100027.0
2007-10-11 12:45:00,120.24,120.34,120.24,120.29,6187200044.0
2007-10-11 13:00:00,120.29,120.31,120.16,120.24,6789500041.0
2007-10-11 13:15:00,120.25,120.37,120.135,120.32,11576400121.0
2007-10-11 13:30:00,120.32,120.4,120.235,120.38,10679000085.0
2007-10-11 13:45:00,120.38,120.41,120.31,120.41,9308000079.0
2007-10-11 14:00:00,120.4,120.42,120.31,120.35,6755900054.0
2007-10-11 14:15:00,120.35,120.51,120.32,120.4,12399500111.0
2007-10-11 14:30:00,120.34,120.53,120.34,120.52,10770500041.0
2007-10-11 14:45:00,120.52,120.52,120.38,120.45,11291200121.0
2007-10-11 15:00:00,120.45,120.55,120.425,120.5,9657700056.0
2007-10-11 15:15:00,120.51,120.53,120.33,120.48,11880400046.0
2007-10-11 15:30:00,120.48,120.53,120.42,120.45,7385900010.0
2007-10-11 15:45:00,120.45,120.47,120.3,120.38,8958700001.0
2007-10-11 16:00:00,120.38,120.61,120.37,120.6,8671099993.0
2007-10-11 16:15:00,120.59,120.72,120.47,120.635,12305500012.0
2007-10-11 16:30:00,120.635,120.71,120.57,120.66,10664698576.0
2007-10-11 16:45:00,120.66,120.75,120.58,120.73,9954900010.0
2007-10-11 17:00:00,120.73,120.775,120.66,120.76,8865500022.0
2007-10-11 17:15:00,120.76,120.91,120.75,120.87,8798800027.0
2007-10-11 17:30:00,120.87,120.9,120.765,120.78,5894100007.0
2007-10-11 17:45:00,120.79,120.82,120.68,120.77,4913000018.0
2007-10-11 18:00:00,120.785,120.83,120.67,120.76,6394300021.0
2007-10-11 18:15:00,120.75,120.86,120.75,120.83,5337900022.0
2007-10-11 18:30:00,120.84,120.96,120.83,120.93,5854700016.0
2007-10-11 18:45:00,120.94,120.96,120.83,120.87,4203600006.0
2007-10-11 19:00:00,120.87,120.91,120.81,120.83,3482600007.0
2007-10-11 19:15:00,120.83,120.85,120.72,120.78,2896200012.0
2007-10-11 19:30:00,120.79,120.81,120.72,120.74,1958100004.0
2007-10-11 19:45:00,120.74,120.74,120.655,120.69,4051700015.0
2007-10-11 20:00:00,120.69,120.73,120.45,120.52,4873400016.0
2007-10-11 20:15:00,120.52,120.54,120.24,120.26,10885300081.0
2007-10-11 20:30:00,120.26,120.46,120.17,120.38,11735100032.0
2007-10-11 20:45:00,120.38,120.41,120.065,120.11,6883100012.0
2007-10-11 21:00:00,120.1,120.2,119.79,119.81,11695800017.0
2007-10-11 21:15:00,119.8,119.9,119.72,119.77,9960500042.0
2007-10-11 21:30:00,119.78,119.88,119.7,119.86,7862399920.0
2007-10-11 21:45:00,119.85,120.04,119.81,120.03,5197799971.0
2007-10-11 22:00:00,120.02,120.12,120.0,120.06,3301399987.0
2007-10-11 22:15:00,120.06,120.08,120.01,120.07,2188199993.0
2007-10-11 22:30:00,120.07,120.1,119.96,120.0,3332199985.0
2007-10-11 22:45:00,120.0,120.08,119.98,119.995,1904499995.0
2007-10-11 23:00:00,120.03,120.1,119.995,120.075,1107500000.0
2007-10-11 23:15:00,120.075,120.09,119.93,120.0,1476000000.0
2007-10-11 23:30:00,120.05,120.2,120.01,120.18,1230300000.0
2007-10-11 23:45:00,120.16,120.3,120.12,120.195,1915100000.0
2007-10-12 00:00:00,120.18,120.22,120.07,120.17,2411900000.0
2007-10-12 00:15:00,120.15,120.195,120.09,120.125,1570300002.0
2007-10-12 00:30:00,120.13,120.18,120.09,120.165,986100000.0
2007-10-12 00:45:00,120.165,120.23,120.13,120.22,2447600000.0
2007-10-12 01:00:00,120.22,120.28,120.18,120.23,3228299997.0
2007-10-12 01:15:00,120.23,120.25,120.19,120.22,1575100003.0
2007-10-12 01:30:00,120.24,120.255,120.2,120.235,2243100000.0
2007-10-12 01:45:00,120.235,120.38,120.2,120.365,5739000008.0
2007-10-12 02:00:00,120.365,120.38,120.25,120.305,5972999973.0
2007-10-12 02:15:00,120.305,120.33,120.27,120.31,4109700015.0
2007-10-12 02:30:00,120.31,120.31,120.2,120.205,4420000004.0
2007-10-12 02:45:00,120.21,120.22,120.125,120.14,4875799998.0
2007-10-12 03:00:00,120.125,120.19,120.1,120.18,3072099998.0
2007-10-12 03:15:00,120.17,120.18,120.055,120.08,3552699997.0
2007-10-12 03:30:00,120.08,120.11,120.05,120.06,3325500041.0
2007-10-12 03:45:00,120.06,120.08,119.995,120.0,6014700064.0
2007-10-12 04:00:00,120.0,120.01,119.88,119.99,5781600008.0
2007-10-12 04:15:00,119.99,120.015,119.935,119.99,4655800026.0
2007-10-12 04:30:00,119.99,120.06,119.97,120.06,3876600019.0
2007-10-12 04:45:00,120.06,120.08,120.03,120.045,4590700036.0
2007-10-12 05:00:00,120.045,120.07,120.005,120.035,2577399998.0
2007-10-12 05:15:00,120.035,120.055,119.97,119.995,2862300010.0
2007-10-12 05:30:00,119.995,120.0,119.88,119.92,4156899992.0
2007-10-12 05:45:00,119.92,119.955,119.91,119.95,2716500008.0
2007-10-12 06:00:00,119.95,119.98,119.92,119.95,3853300023.0
2007-10-12 06:15:00,119.945,119.99,119.935,119.96,5762700057.0
2007-10-12 06:30:00,119.96,119.98,119.93,119.935,2916400007.0
2007-10-12 06:45:00,119.935,119.95,119.89,119.92,4759200046.0
2007-10-12 07:00:00,119.93,119.93,119.71,119.8,8132600043.0
2007-10-12 07:15:00,119.79,119.835,119.735,119.81,5677000059.0
2007-10-12 07:30:00,119.81,119.83,119.71,119.72,4711099986.0
2007-10-12 07:45:00,119.73,119.8,119.69,119.74,8609800069.0
2007-10-12 08:00:00,119.75,119.835,119.69,119.77,11509300091.0
2007-10-12 08:15:00,119.77,119.8,119.69,119.72,11271800083.0
2007-10-12 08:30:00,119.72,119.81,119.65,119.77,10700400005.0
2007-10-12 08:45:00,119.77,119.93,119.74,119.83,6211700024.0
2007-10-12 09:00:00,119.815,119.83,119.675,119.69,6529800034.0
2007-10-12 09:15:00,119.69,119.74,119.63,119.69,10153000068.0
2007-10-12 09:30:00,119.69,119.87,119.67,119.83,6312999992.0
2007-10-12 09:45:00,119.83,120.05,119.78,120.02,7804899991.0
2007-10-12 10:00:00,120.02,120.03,119.86,119.88,7204199881.0
2007-10-12 10:15:00,119.88,119.9,119.76,119.87,4989199959.0
2007-10-12 10:30:00,119.88,119.88,119.79,119.83,2704699990.0
2007-10-12 10:45:00,119.83,120.07,119.8,120.07,4595299979.0
2007-10-12 11:00:00,120.08,120.17,119.99,120.04,6841500068.0
2007-10-12 11:15:00,120.03,120.13,119.91,120.04,6583200064.0
2007-10-12 11:30:00,120.03,120.165,120.02,120.13,5235200011.0
2007-10-12 11:45:00,120.11,120.15,119.975,120.01,4884199990.0
2007-10-12 12:00:00,120.01,120.03,119.89,119.93,4654899994.0
2007-10-12 12:15:00,119.93,119.98,119.9,119.92,3941899995.0
2007-10-12 12:30:00,119.92,120.01,119.915,119.92,5028799991.0
2007-10-12 12:45:00,119.92,120.1,119.92,120.08,4378399995.0
2007-10-12 13:00:00,120.09,120.09,119.96,119.97,3084199997.0
2007-10-12 13:15:00,119.97,119.98,119.785,119.83,7486100004.0
2007-10-12 13:30:00,119.84,119.86,119.8,119.82,3348799997.0
2007-10-12 13:45:00,119.81,120.04,119.805,119.995,6655599994.0
2007-10-12 14:00:00,119.99,120.1,119.95,120.075,5401699989.0
2007-10-12 14:15:00,120.08,120.22,120.02,120.09,9454499993.0
2007-10-12 14:30:00,120.11,120.65,120.1,120.53,15594099978.0
2007-10-12 14:45:00,120.53,120.74,120.51,120.59,15910799949.0
2007-10-12 15:00:00,120.595,120.84,120.55,120.74,13052999976.0
2007-10-12 15:15:00,120.74,120.91,120.63,120.86,12367399972.0
2007-10-12 15:30:00,120.87,120.9,120.65,120.75,13911099989.0
2007-10-12 15:45:00,120.75,120.86,120.59,120.75,7986200004.0
2007-10-12 16:00:00,120.77,120.86,120.71,120.71,9889099990.0
2007-10-12 16:15:00,120.75,120.83,120.68,120.69,5962100001.0
2007-10-12 16:30:00,120.69,120.73,120.51,120.54,7150899973.0
2007-10-12 16:45:00,120.53,120.56,120.38,120.495,9645099935.0
2007-10-12 17:00:00,120.5,120.725,120.445,120.68,10634799928.0
2007-10-12 17:15:00,120.67,120.72,120.56,120.675,9096899926.0
2007-10-12 17:30:00,120.675,120.785,120.625,120.68,7773999949.0
2007-10-12 17:45:00,120.67,120.74,120.59,120.64,6378999966.0
2007-10-12 18:00:00,120.64,120.66,120.5,120.6,6608500011.0
2007-10-12 18:15:00,120.61,120.63,120.54,120.6,3709800001.0
2007-10-12 18:30:00,120.61,120.72,120.55,120.61,5174800006.0
2007-10-12 18:45:00,120.61,120.655,120.555,120.59,3920700007.0
2007-10-12 19:00:00,120.59,120.615,120.49,120.51,3342700004.0
2007-10-12 19:15:00,120.51,120.515,120.38,120.43,3791600004.0
2007-10-12 19:30:00,120.43,120.54,120.39,120.525,2785300006.0
2007-10-12 19:45:00,120.51,120.61,120.51,120.57,3091700000.0
2007-10-12 20:00:00,120.57,120.615,120.55,120.59,2166600002.0
2007-10-12 20:15:00,120.59,120.62,120.53,120.57,3648700003.0
2007-10-12 20:30:00,120.57,120.61,120.51,120.6,2836200001.0
2007-10-12 20:45:00,120.6,120.76,120.58,120.75,3762200001.0
2007-10-12 21:00:00,120.75,120.83,120.67,120.81,2112500001.0
2007-10-12 21:15:00,120.81,120.81,120.72,120.73,1414500000.0
2007-10-12 21:30:00,120.73,120.83,120.7,120.795,1766100000.0
2007-10-12 21:45:00,120.79,120.84,120.77,120.84,2207900000.0
2007-10-12 22:00:00,120.84,120.88,120.79,120.81,2254600000.0
2007-10-12 22:15:00,120.81,120.91,120.81,120.88,1189700000.0
2007-10-12 22:30:00,120.88,121.0,120.87,120.95,3180700004.0
2007-10-12 22:45:00,120.95,121.03,120.88,120.98,2298200008.0
2007-10-14 23:30:00,120.81,120.86,120.8,120.84,2055100000.0
2007-10-14 23:45:00,120.84,120.87,120.75,120.78,3289400000.0
2007-10-15 00:00:00,120.78,120.91,120.765,120.86,2302600000.0
2007-10-15 00:15:00,120.86,120.88,120.76,120.79,1385900000.0
2007-10-15 00:30:00,120.81,120.83,120.75,120.78,2077900000.0
2007-10-15 00:45:00,120.78,120.78,120.68,120.73,3372000000.0
2007-10-15 01:00:00,120.73,120.81,120.72,120.755,3633700000.0
2007-10-15 01:15:00,120.755,120.805,120.69,120.755,6100999999.0
2007-10-15 01:30:00,120.755,120.8,120.71,120.765,2998100000.0
2007-10-15 01:45:00,120.77,120.92,120.74,120.89,4942400000.0
2007-10-15 02:00:00,120.88,120.95,120.85,120.88,8152599982.0
2007-10-15 02:15:00,120.88,120.97,120.86,120.885,6746700043.0
2007-10-15 02:30:00,120.885,120.96,120.86,120.93,6099200051.0
2007-10-15 02:45:00,120.93,120.98,120.855,120.91,5132199991.0
2007-10-15 03:00:00,120.91,120.95,120.9,120.93,5392899993.0
2007-10-15 03:15:00,120.93,120.93,120.83,120.86,3877200010.0
2007-10-15 03:30:00,120.86,120.88,120.81,120.83,4684500005.0
2007-10-15 03:45:00,120.83,120.86,120.78,120.81,2953200007.0
2007-10-15 04:00:00,120.81,120.82,120.69,120.72,4287000003.0
2007-10-15 04:15:00,120.72,120.81,120.7,120.77,6629800051.0
2007-10-15 04:30:00,120.77,120.79,120.74,120.76,4229200004.0
2007-10-15 04:45:00,120.76,120.76,120.73,120.74,2945300014.0
2007-10-15 05:00:00,120.74,120.74,120.65,120.67,7430000139.0
2007-10-15 05:15:00,120.675,120.7,120.66,120.68,5751600073.0
2007-10-15 05:30:00,120.68,120.79,120.67,120.73,5350100049.0
2007-10-15 05:45:00,120.73,120.8,120.715,120.79,4355000033.0
2007-10-15 06:00:00,120.8,120.86,120.77,120.84,7109300050.0
2007-10-15 06:15:00,120.84,120.87,120.8,120.86,5230700025.0
2007-10-15 06:30:00,120.86,120.89,120.82,120.87,5227600024.0
2007-10-15 06:45:00,120.87,120.92,120.84,120.91,6048700021.0
2007-10-15 07:00:00,120.91,120.96,120.88,120.92,6041600034.0
2007-10-15 07:15:00,120.91,120.94,120.89,120.93,6365100131.0
2007-10-15 07:30:00,120.93,120.99,120.87,120.91,6177900096.0
2007-10-15 07:45:00,120.91,120.94,120.79,120.81,6171100016.0
2007-10-15 08:00:00,120.81,120.9,120.66,120.68,8166900008.0
2007-10-15 08:15:00,120.69,120.78,120.665,120.77,7535499998.0
2007-10-15 08:30:00,120.76,120.79,120.7,120.775,6236100005.0
2007-10-15 08:45:00,120.775,120.84,120.615,120.83,9172800032.0
2007-10-15 09:00:00,120.83,120.87,120.64,120.75,6420000005.0
2007-10-15 09:15:00,120.75,120.94,120.72,120.89,7731300047.0
2007-10-15 09:30:00,120.9,121.17,120.85,121.17,7683000023.0
2007-10-15 09:45:00,121.17,121.25,121.04,121.13,9741700019.0
2007-10-15 10:00:00,121.13,121.23,121.04,121.12,10010400035.0
2007-10-15 10:15:00,121.12,121.17,121.05,121.07,5922100016.0
2007-10-15 10:30:00,121.07,121.15,120.925,120.98,6179500029.0
2007-10-15 10:45:00,120.98,121.04,120.89,121.03,7005700032.0
2007-10-15 11:00:00,121.03,121.04,120.87,120.9,9657000053.0
2007-10-15 11:15:00,120.9,121.0,120.9,120.96,6415700014.0
2007-10-15 11:30:00,120.96,121.06,120.875,121.02,8615100016.0
2007-10-15 11:45:00,121.02,121.1,120.93,121.1,6023400004.0
2007-10-15 12:00:00,121.1,121.13,120.91,120.95,7970500003.0
2007-10-15 12:15:00,120.95,121.06,120.85,120.96,6924500001.0
2007-10-15 12:30:00,120.96,121.05,120.85,120.86,6951000008.0
2007-10-15 12:45:00,120.86,121.02,120.85,120.98,9222400005.0
2007-10-15 13:00:00,120.97,121.01,120.895,121.0,6847600002.0
2007-10-15 13:15:00,121.0,121.01,120.94,120.95,7481899955.0
2007-10-15 13:30:00,120.95,121.05,120.94,120.99,6238800011.0
2007-10-15 13:45:00,120.99,121.01,120.9,120.97,8491300037.0
2007-10-15 14:00:00,120.96,121.08,120.9,121.06,5103700004.0
2007-10-15 14:15:00,121.06,121.2,121.05,121.1,5658200016.0
2007-10-15 14:30:00,121.11,121.17,120.98,121.12,8958600009.0
2007-10-15 14:45:00,121.12,121.13,121.02,121.1,8186500026.0
2007-10-15 15:00:00,121.1,121.26,121.035,121.23,11520100044.0
2007-10-15 15:15:00,121.23,121.24,121.0,121.03,9659200031.0
2007-10-15 15:30:00,121.04,121.16,121.0,121.03,8791800023.0
2007-10-15 15:45:00,121.03,121.03,120.905,120.97,12032200040.0
2007-10-15 16:00:00,120.97,121.0,120.86,120.89,9713800047.0
2007-10-15 16:15:00,120.89,120.91,120.75,120.75,8472000017.0
2007-10-15 16:30:00,120.75,120.77,120.67,120.68,11440800019.0
2007-10-15 16:45:00,120.68,120.76,120.58,120.61,13171199990.0
2007-10-15 17:00:00,120.61,120.65,120.32,120.53,16983300038.0
2007-10-15 17:15:00,120.53,120.57,120.26,120.41,15695800031.0
2007-10-15 17:30:00,120.4,120.44,120.28,120.3,13360600058.0
2007-10-15 17:45:00,120.3,120.33,120.16,120.3,9865000007.0
2007-10-15 18:00:00,120.3,120.36,120.17,120.35,6834600013.0
2007-10-15 18:15:00,120.35,120.37,120.175,120.2,5482000019.0
2007-10-15 18:30:00,120.2,120.25,120.09,120.17,5663400008.0
2007-10-15 18:45:00,120.17,120.18,120.07,120.08,6187300020.0
2007-10-15 19:00:00,120.08,120.11,119.92,119.97,7398699984.0
2007-10-15 19:15:00,119.98,120.11,119.955,120.11,5945599988.0
2007-10-15 19:30:00,120.11,120.21,120.09,120.18,5560399969.0
2007-10-15 19:45:00,120.18,120.18,120.05,120.07,7280099997.0
2007-10-15 20:00:00,120.07,120.08,119.84,119.87,6143499937.0
2007-10-15 20:15:00,119.87,120.0,119.87,119.99,5258500000.0
2007-10-15 20:30:00,119.99,120.01,119.94,119.99,3954199999.0
2007-10-15 20:45:00,119.99,120.03,119.85,119.91,4154300000.0
2007-10-15 21:00:00,119.91,120.1,119.9,119.92,5313599995.0
2007-10-15 21:15:00,119.92,119.94,119.81,119.89,6468499979.0
2007-10-15 21:30:00,119.89,119.97,119.825,119.96,7157999965.0
2007-10-15 21:45:00,119.97,120.11,119.96,120.09,8894299997.0
2007-10-15 22:00:00,120.1,120.1,119.96,120.02,4948499988.0
2007-10-15 22:15:00,120.02,120.19,120.0,120.18,4474999992.0
2007-10-15 22:30:00,120.18,120.2,120.08,120.09,3818700002.0
2007-10-15 22:45:00,120.09,120.21,120.045,120.13,3713299996.0
2007-10-15 23:00:00,120.12,120.26,120.085,120.23,2540600000.0
2007-10-15 23:15:00,120.23,120.32,120.19,120.32,1526900000.0
2007-10-15 23:30:00,120.32,120.37,120.29,120.36,2345300000.0
2007-10-15 23:45:00,120.36,120.37,120.24,120.26,3020400000.0
2007-10-16 00:00:00,120.26,120.26,120.05,120.07,5923799997.0
2007-10-16 00:15:00,120.07,120.17,120.07,120.17,4570699992.0
2007-10-16 00:30:00,120.17,120.28,120.17,120.26,2725500001.0
2007-10-16 00:45:00,120.26,120.305,120.21,120.27,8356399993.0
2007-10-16 01:00:00,120.27,120.32,120.205,120.31,6331099993.0
2007-10-16 01:15:00,120.32,120.33,120.24,120.28,6142900009.0
2007-10-16 01:30:00,120.28,120.38,120.24,120.34,5320099998.0
2007-10-16 01:45:00,120.34,120.36,120.18,120.275,10175700034.0
2007-10-16 02:00:00,120.275,120.29,120.2,120.21,6734400003.0
2007-10-16 02:15:00,120.21,120.22,120.13,120.15,7204800011.0
2007-10-16 02:30:00,120.15,120.16,119.94,119.98,7057800000.0
2007-10-16 02:45:00,119.98,120.02,119.935,119.955,4758100002.0
2007-10-16 03:00:00,119.955,119.99,119.9,119.96,9035500006.0
2007-10-16 03:15:00,119.96,120.04,119.95,119.97,5772099999.0
2007-10-16 03:30:00,119.97,120.08,119.97,120.07,4137199999.0
2007-10-16 03:45:00,120.07,120.07,120.02,120.05,3105000005.0
2007-10-16 04:00:00,120.06,120.09,120.04,120.04,4338800006.0
2007-10-16 04:15:00,120.04,120.14,120.02,120.14,4556600000.0
2007-10-16 04:30:00,120.14,120.16,120.11,120.145,5640999995.0
2007-10-16 04:45:00,120.145,120.17,120.13,120.16,3789800000.0
2007-10-16 05:00:00,120.16,120.22,120.14,120.17,6053799999.0
2007-10-16 05:15:00,120.17,120.18,120.13,120.15,6178300000.0
2007-10-16 05:30:00,120.15,120.28,120.14,120.24,6758000001.0
2007-10-16 05:45:00,120.24,120.26,120.21,120.24,5552100000.0
2007-10-16 06:00:00,120.24,120.3,120.21,120.24,5580900000.0
2007-10-16 06:15:00,120.24,120.26,120.14,120.165,10322500003.0
2007-10-16 06:30:00,120.165,120.195,120.09,120.11,4776499998.0
2007-10-16 06:45:00,120.11,120.2,120.085,120.19,5844199997.0
2007-10-16 07:00:00,120.2,120.21,120.09,120.125,3434800000.0
2007-10-16 07:15:00,120.125,120.16,120.095,120.135,6349000013.0
2007-10-16 07:30:00,120.14,120.19,120.12,120.16,4151000005.0
2007-10-16 07:45:00,120.16,120.26,120.1,120.24,5739100000.0
2007-10-16 08:00:00,120.24,120.27,120.18,120.25,8128499947.0
2007-10-16 08:15:00,120.25,120.28,120.2,120.215,9080499999.0
2007-10-16 08:30:00,120.215,120.33,120.21,120.315,6770999983.0
2007-10-16 08:45:00,120.315,120.385,120.26,120.345,9869599990.0
2007-10-16 09:00:00,120.345,120.345,119.935,119.95,15739199981.0
2007-10-16 09:15:00,119.95,119.955,119.39,119.42,17848099963.0
2007-10-16 09:30:00,119.42,119.42,118.82,119.06,14389999998.0
2007-10-16 09:45:00,119.06,119.38,119.06,119.23,15118700006.0
2007-10-16 10:00:00,119.23,119.42,119.16,119.4,15566999999.0
2007-10-16 10:15:00,119.39,119.57,119.32,119.5,12072099995.0
2007-10-16 10:30:00,119.51,119.75,119.415,119.44,12439499973.0
2007-10-16 10:45:00,119.43,119.49,119.28,119.37,10221499995.0
2007-10-16 11:00:00,119.38,119.41,119.3,119.33,9099399999.0
2007-10-16 11:15:00,119.33,119.45,119.29,119.295,11961500002.0
2007-10-16 11:30:00,119.295,119.365,119.01,119.04,9245500001.0
2007-10-16 11:45:00,119.05,119.23,119.01,119.23,8820100001.0
2007-10-16 12:00:00,119.23,119.32,119.17,119.275,8003900001.0
2007-10-16 12:15:00,119.275,119.43,119.275,119.41,9879000000.0
2007-10-16 12:30:00,119.41,119.41,119.08,119.11,11563299995.0
2007-10-16 12:45:00,119.11,119.29,119.1,119.21,10210999900.0
2007-10-16 13:00:00,119.21,119.23,119.045,119.075,13573799800.0
2007-10-16 13:15:00,119.075,119.13,119.005,119.13,10844399848.0
2007-10-16 13:30:00,119.13,119.38,119.13,119.16,10549399904.0
2007-10-16 13:45:00,119.16,119.21,119.12,119.14,11202199789.0
2007-10-16 14:00:00,119.14,119.16,118.96,119.0,9624299925.0
2007-10-16 14:15:00,119.0,119.09,118.91,119.06,9421699981.0
2007-10-16 14:30:00,119.07,119.07,118.93,118.96,10566099919.0
2007-10-16 14:45:00,118.96,119.28,118.96,119.23,11079999933.0
2007-10-16 15:00:00,119.23,119.61,119.11,119.54,14336499969.0
2007-10-16 15:15:00,119.54,119.66,119.46,119.6,11024499977.0
2007-10-16 15:30:00,119.6,119.64,119.35,119.36,15152799952.0
2007-10-16 15:45:00,119.37,119.54,119.31,119.46,14292799945.0
2007-10-16 16:00:00,119.46,119.555,119.255,119.265,15013099826.0
2007-10-16 16:15:00,119.265,119.295,118.98,119.055,11591899945.0
2007-10-16 16:30:00,119.045,119.205,118.8,118.815,9009300002.0
2007-10-16 16:45:00,118.815,119.14,118.765,118.985,12244000017.0
2007-10-16 17:00:00,118.985,119.21,118.92,118.92,9248800000.0
2007-10-16 17:15:00,118.92,118.985,118.835,118.915,9228999961.0
2007-10-16 17:30:00,118.915,119.38,118.915,119.325,10381999979.0
2007-10-16 17:45:00,119.325,119.36,119.225,119.24,6601099989.0
2007-10-16 18:00:00,119.24,119.335,119.175,119.255,5344000000.0
2007-10-16 18:15:00,119.26,119.27,119.115,119.235,5480299997.0
2007-10-16 18:30:00,119.235,119.355,119.23,119.305,4257100000.0
2007-10-16 18:45:00,119.315,119.335,119.085,119.105,6604899999.0
2007-10-16 19:00:00,119.105,119.175,118.995,119.025,6521600000.0
2007-10-16 19:15:00,119.025,119.085,118.975,119.055,3998000000.0
2007-10-16 19:30:00,119.055,119.185,119.005,119.165,5377800000.0
2007-10-16 19:45:00,119.165,119.185,119.075,119.145,6154700003.0
2007-10-16 20:00:00,119.145,119.185,119.085,119.165,5473600001.0
2007-10-16 20:15:00,119.165,119.235,119.125,119.13,6489700005.0
2007-10-16 20:30:00,119.13,119.135,119.02,119.035,6962800005.0
2007-10-16 20:45:00,119.03,119.105,119.005,119.085,6193600001.0
2007-10-16 21:00:00,119.075,119.155,118.985,119.015,6368100005.0
2007-10-16 21:15:00,119.025,119.065,118.985,119.035,5086400002.0
2007-10-16 21:30:00,119.025,119.095,118.985,119.025,3088600001.0
2007-10-16 21:45:00,119.035,119.075,118.99,119.07,3536400006.0
2007-10-16 22:00:00,119.07,119.13,119.05,119.12,2998600003.0
2007-10-16 22:15:00,119.12,119.2,119.07,119.07,2530800001.0
2007-10-16 22:30:00,119.085,119.26,119.085,119.24,2133099996.0
2007-10-16 22:45:00,119.24,119.43,119.21,119.34,4420499996.0
2007-10-16 23:00:00,119.33,119.42,119.275,119.39,3346200000.0
2007-10-16 23:15:00,119.39,119.445,119.315,119.335,1866600000.0
2007-10-16 23:30:00,119.335,119.385,119.275,119.38,1603600000.0
2007-10-16 23:45:00,119.375,119.49,119.285,119.335,3036500000.0
2007-10-17 00:00:00,119.335,119.5,119.315,119.315,3210000000.0
2007-10-17 00:15:00,119.315,119.43,119.315,119.405,4407000000.0
2007-10-17 00:30:00,119.405,119.505,119.405,119.48,4892700006.0
2007-10-17 00:45:00,119.48,119.495,119.405,119.415,3944599999.0
2007-10-17 01:00:00,119.415,119.505,119.375,119.475,5430900000.0
2007-10-17 01:15:00,119.475,119.54,119.455,119.495,5283200021.0
2007-10-17 01:30:00,119.5,119.57,119.475,119.53,6664200001.0
2007-10-17 01:45:00,119.53,119.635,119.495,119.615,7283999985.0
2007-10-17 02:00:00,119.595,119.615,119.315,119.325,10163000030.0
2007-10-17 02:15:00,119.315,119.38,119.175,119.225,11417300009.0
2007-10-17 02:30:00,119.225,119.25,118.975,119.04,9637599986.0
2007-10-17 02:45:00,119.04,119.165,119.015,119.14,8185699986.0
2007-10-17 03:00:00,119.135,119.255,119.04,119.07,9104199982.0
2007-10-17 03:15:00,119.07,119.075,119.005,119.045,6312099980.0
2007-10-17 03:30:00,119.045,119.045,118.705,118.745,9927800011.0
2007-10-17 03:45:00,118.745,118.855,118.665,118.735,9464100001.0
2007-10-17 04:00:00,118.735,118.85,118.725,118.805,7680300005.0
2007-10-17 04:15:00,118.805,118.84,118.775,118.79,4605500001.0
2007-10-17 04:30:00,118.79,118.815,118.755,118.785,4434699996.0
2007-10-17 04:45:00,118.775,118.895,118.77,118.885,3459099997.0
2007-10-17 05:00:00,118.885,119.11,118.885,119.105,7674999982.0
2007-10-17 05:15:00,119.105,119.14,119.045,119.09,6855699994.0
2007-10-17 05:30:00,119.09,119.115,119.065,119.095,4004499994.0
2007-10-17 05:45:00,119.095,119.155,119.045,119.045,4811200002.0
2007-10-17 06:00:00,119.045,119.055,118.925,118.945,3718300000.0
2007-10-17 06:15:00,118.94,118.945,118.835,118.855,7565800003.0
2007-10-17 06:30:00,118.855,118.945,118.735,118.775,8993900021.0
2007-10-17 06:45:00,118.775,118.875,118.695,118.775,7402100011.0
2007-10-17 07:00:00,118.775,118.82,118.43,118.545,11455899992.0
2007-10-17 07:15:00,118.535,118.765,118.425,118.605,8228999995.0
2007-10-17 07:30:00,118.605,118.695,118.555,118.615,5799099995.0
2007-10-17 07:45:00,118.595,118.685,118.515,118.595,7661199988.0
2007-10-17 08:00:00,118.595,118.645,118.455,118.58,9824399999.0
2007-10-17 08:15:00,118.585,118.595,118.495,118.515,8577699999.0
2007-10-17 08:30:00,118.515,118.685,118.505,118.665,6350400007.0
2007-10-17 08:45:00,118.665,118.815,118.635,118.655,10176499927.0
2007-10-17 09:00:00,118.655,118.705,118.585,118.655,10603699986.0
2007-10-17 09:15:00,118.655,118.675,118.475,118.645,10024599982.0
2007-10-17 09:30:00,118.645,118.725,118.525,118.675,10616900005.0
2007-10-17 09:45:00,118.675,119.085,118.665,119.025,8404999989.0
2007-10-17 10:00:00,119.025,119.025,118.715,118.715,8857999984.0
2007-10-17 10:15:00,118.715,118.995,118.705,118.925,5173099999.0
2007-10-17 10:30:00,118.92,119.005,118.865,118.945,5230099983.0
2007-10-17 10:45:00,118.955,119.095,118.925,119.085,8436699985.0
2007-10-17 11:00:00,119.085,119.245,118.975,119.035,7027899995.0
2007-10-17 11:15:00,119.035,119.205,119.005,119.185,6922899979.0
2007-10-17 11:30:00,119.195,119.245,119.125,119.205,9198199945.0
2007-10-17 11:45:00,119.205,119.335,119.145,119.155,7842299975.0
2007-10-17 12:00:00,119.155,119.195,119.055,119.105,7378999986.0
2007-10-17 12:15:00,119.105,119.175,119.055,119.105,6074499956.0
2007-10-17 12:30:00,119.105,119.235,119.095,119.155,5955499998.0
2007-10-17 12:45:00,119.155,119.255,119.125,119.235,5040699988.0
2007-10-17 13:00:00,119.235,119.695,119.215,119.635,9203299993.0
2007-10-17 13:15:00,119.635,119.855,119.565,119.835,13414100015.0
2007-10-17 13:30:00,119.835,119.985,119.735,119.805,9520599996.0
2007-10-17 13:45:00,119.81,119.835,119.735,119.785,8117500018.0
2007-10-17 14:00:00,119.795,119.995,119.745,119.835,10167700050.0
2007-10-17 14:15:00,119.815,119.965,119.785,119.805,10646000014.0
2007-10-17 14:30:00,119.815,119.82,119.625,119.75,16960595272.0
2007-10-17 14:45:00,119.745,119.79,119.615,119.79,14571100019.0
2007-10-17 15:00:00,119.79,120.005,119.765,119.89,16340700027.0
2007-10-17 15:15:00,119.895,119.985,119.895,119.935,12643600017.0
2007-10-17 15:30:00,119.935,120.145,119.895,120.005,17496900046.0
2007-10-17 15:45:00,120.005,120.095,119.925,119.955,13602600012.0
2007-10-17 16:00:00,119.955,119.995,119.855,119.925,14791200008.0
2007-10-17 16:15:00,119.925,119.955,119.785,119.89,6791100001.0
2007-10-17 16:30:00,119.89,119.92,119.675,119.725,12501999961.0
2007-10-17 16:45:00,119.725,119.765,119.615,119.695,10581800003.0
2007-10-17 17:00:00,119.695,119.705,119.445,119.505,16591600047.0
2007-10-17 17:15:00,119.505,119.615,119.445,119.615,12219600026.0
2007-10-17 17:30:00,119.615,119.825,119.59,119.795,11623800014.0
2007-10-17 17:45:00,119.795,119.805,119.685,119.775,10365700012.0
2007-10-17 18:00:00,119.775,119.855,119.735,119.755,7270500005.0
2007-10-17 18:15:00,119.755,119.775,119.505,119.545,10874800054.0
2007-10-17 18:30:00,119.545,119.615,119.475,119.575,12261500045.0
2007-10-17 18:45:00,119.575,119.605,119.305,119.345,9133700027.0
2007-10-17 19:00:00,119.335,119.485,119.255,119.405,10473500004.0
2007-10-17 19:15:00,119.415,119.465,119.185,119.205,10179700019.0
2007-10-17 19:30:00,119.205,119.385,119.205,119.285,7378100014.0
2007-10-17 19:45:00,119.28,119.295,118.985,119.165,11370900034.0
2007-10-17 20:00:00,119.165,119.435,119.095,119.365,11210700045.0
2007-10-17 20:15:00,119.365,119.435,119.305,119.345,7241600014.0
2007-10-17 20:30:00,119.345,119.375,119.145,119.365,7503400000.0
2007-10-17 20:45:00,119.375,119.395,119.275,119.355,6387800001.0
2007-10-17 21:00:00,119.345,119.525,119.315,119.445,7336800002.0
2007-10-17 21:15:00,119.445,119.615,119.415,119.455,7253800000.0
2007-10-17 21:30:00,119.455,119.465,119.315,119.435,5602500000.0
2007-10-17 21:45:00,119.435,119.675,119.415,119.615,6122400000.0
2007-10-17 22:00:00,119.625,119.695,119.6,119.655,4440500000.0
2007-10-17 22:15:00,119.655,119.835,119.635,119.78,4351700000.0
2007-10-17 22:30:00,119.785,119.835,119.75,119.785,2516700000.0
2007-10-17 22:45:00,119.785,119.795,119.645,119.655,2998300001.0
2007-10-17 23:00:00,119.645,119.705,119.495,119.595,2609900000.0
2007-10-17 23:15:00,119.595,119.685,119.475,119.565,1876200000.0
2007-10-17 23:30:00,119.565,119.695,119.535,119.675,1598400000.0
2007-10-17 23:45:00,119.665,119.675,119.545,119.665,2527200000.0
2007-10-18 00:00:00,119.665,119.675,119.565,119.565,3082400000.0
2007-10-18 00:15:00,119.565,119.575,119.465,119.525,5285300020.0
2007-10-18 00:30:00,119.525,119.57,119.515,119.535,2189300000.0
2007-10-18 00:45:00,119.535,119.535,119.455,119.485,4292300000.0
2007-10-18 01:00:00,119.485,119.495,119.365,119.405,6345900000.0
2007-10-18 01:15:00,119.405,119.495,119.335,119.385,6539700005.0
2007-10-18 01:30:00,119.385,119.395,119.305,119.385,7087800006.0
2007-10-18 01:45:00,119.395,119.445,119.245,119.245,6083799998.0
2007-10-18 02:00:00,119.275,119.435,119.255,119.405,4620899999.0
2007-10-18 02:15:00,119.405,119.425,119.365,119.385,3918299998.0
2007-10-18 02:30:00,119.385,119.565,119.305,119.525,4440600008.0
2007-10-18 02:45:00,119.525,119.595,119.505,119.525,5345000000.0
2007-10-18 03:00:00,119.535,119.535,119.41,119.505,2279000000.0
2007-10-18 03:15:00,119.5,119.625,119.495,119.585,4861699999.0
2007-10-18 03:30:00,119.585,119.605,119.535,119.575,2771800008.0
2007-10-18 03:45:00,119.575,119.835,119.555,119.785,3459800009.0
2007-10-18 04:00:00,119.785,119.825,119.535,119.675,4380199998.0
2007-10-18 04:15:00,119.67,119.765,119.615,119.655,3481400000.0
2007-10-18 04:30:00,119.655,119.665,119.565,119.6,4404900000.0
2007-10-18 04:45:00,119.615,119.625,119.565,119.595,2796600001.0
2007-10-18 05:00:00,119.595,119.605,119.555,119.555,2009100000.0
2007-10-18 05:15:00,119.555,119.595,119.545,119.575,2009100000.0
2007-10-18 05:30:00,119.575,119.575,119.525,119.525,1787700000.0
2007-10-18 05:45:00,119.525,119.545,119.505,119.525,2330400011.0
2007-10-18 06:00:00,119.525,119.585,119.505,119.585,2400200005.0
2007-10-18 06:15:00,119.585,119.595,119.535,119.575,4036299976.0
2007-10-18 06:30:00,119.575,119.655,119.495,119.635,3042899994.0
2007-10-18 06:45:00,119.635,119.675,119.605,119.655,4774899984.0
2007-10-18 07:00:00,119.655,119.695,119.555,119.575,3617099988.0
2007-10-18 07:15:00,119.575,119.595,119.555,119.595,2622999985.0
2007-10-18 07:30:00,119.595,119.765,119.575,119.735,5899299986.0
2007-10-18 07:45:00,119.735,119.795,119.695,119.715,4519499969.0
2007-10-18 08:00:00,119.715,119.765,119.655,119.675,3866799989.0
2007-10-18 08:15:00,119.675,119.715,119.605,119.685,3255399990.0
2007-10-18 08:30:00,119.675,119.785,119.675,119.725,3306200000.0
2007-10-18 08:45:00,119.725,119.875,119.705,119.785,4094700001.0
2007-10-18 09:00:00,119.785,119.865,119.645,119.785,4955000000.0
2007-10-18 09:15:00,119.765,119.815,119.625,119.665,4827100003.0
2007-10-18 09:30:00,119.665,119.665,119.455,119.565,8237999999.0
2007-10-18 09:45:00,119.575,119.635,119.385,119.395,10341100005.0
2007-10-18 10:00:00,119.395,119.395,118.945,118.995,10695399999.0
2007-10-18 10:15:00,118.995,119.285,118.985,119.145,8238300003.0
2007-10-18 10:30:00,119.145,119.365,119.095,119.325,9181400009.0
2007-10-18 10:45:00,119.325,119.385,119.205,119.275,7949200002.0
2007-10-18 11:00:00,119.275,119.385,119.185,119.215,7245700002.0
2007-10-18 11:15:00,119.215,119.385,119.175,119.295,6660900000.0
2007-10-18 11:30:00,119.295,119.335,119.215,119.275,6593300001.0
2007-10-18 11:45:00,119.285,119.355,119.235,119.295,7405000002.0
2007-10-18 12:00:00,119.295,119.325,119.185,119.195,7329600002.0
2007-10-18 12:15:00,119.185,119.275,119.165,119.235,7209700003.0
2007-10-18 12:30:00,119.235,119.355,119.125,119.175,9221400001.0
2007-10-18 12:45:00,119.185,119.315,119.125,119.275,7772700008.0
2007-10-18 13:00:00,119.275,119.275,118.655,118.765,11891000000.0
2007-10-18 13:15:00,118.785,118.815,118.535,118.635,11403400009.0
2007-10-18 13:30:00,118.645,118.765,118.625,118.695,11310200006.0
2007-10-18 13:45:00,118.695,118.725,118.515,118.595,9436500000.0
2007-10-18 14:00:00,118.605,118.615,118.115,118.265,12788000000.0
2007-10-18 14:15:00,118.275,118.355,118.195,118.335,13465400000.0
2007-10-18 14:30:00,118.345,118.395,117.995,118.245,11136200005.0
2007-10-18 14:45:00,118.245,118.355,118.195,118.275,7934000001.0
2007-10-18 15:00:00,118.275,118.455,118.175,118.365,9951800000.0
2007-10-18 15:15:00,118.365,118.545,118.355,118.435,10015100005.0
2007-10-18 15:30:00,118.425,118.705,118.415,118.675,12416800000.0
2007-10-18 15:45:00,118.675,118.705,118.455,118.485,11855500001.0
2007-10-18 16:00:00,118.485,118.605,118.345,118.465,13077599999.0
2007-10-18 16:15:00,118.465,118.665,118.445,118.615,12186800008.0
2007-10-18 16:30:00,118.615,118.615,118.265,118.365,14374199999.0
2007-10-18 16:45:00,118.365,118.555,118.355,118.465,10926600000.0
2007-10-18 17:00:00,118.455,118.565,118.365,118.385,11023100003.0
2007-10-18 17:15:00,118.385,118.435,118.275,118.385,8425400000.0
2007-10-18 17:30:00,118.385,118.555,118.345,118.475,8317200002.0
2007-10-18 17:45:00,118.475,118.815,118.475,118.785,9767300001.0
2007-10-18 18:00:00,118.775,118.785,118.565,118.595,8566600012.0
2007-10-18 18:15:00,118.595,118.715,118.555,118.665,5736000001.0
2007-10-18 18:30:00,118.685,118.745,118.635,118.695,4661800003.0
2007-10-18 18:45:00,118.695,118.705,118.595,118.615,5997500000.0
2007-10-18 19:00:00,118.615,118.635,118.515,118.555,5287600000.0
2007-10-18 19:15:00,118.555,118.605,118.495,118.575,5383499999.0
2007-10-18 19:30:00,118.575,118.695,118.515,118.625,6148400001.0
2007-10-18 19:45:00,118.625,118.825,118.605,118.815,5576600000.0
2007-10-18 20:00:00,118.815,118.965,118.785,118.895,7149900006.0
2007-10-18 20:15:00,118.885,118.925,118.765,118.775,7410600001.0
2007-10-18 20:30:00,118.775,118.935,118.715,118.905,6471000000.0
2007-10-18 20:45:00,118.905,118.905,118.735,118.755,7271700000.0
2007-10-18 21:00:00,118.755,118.875,118.725,118.835,5591800000.0
2007-10-18 21:15:00,118.835,118.865,118.775,118.795,5626200000.0
2007-10-18 21:30:00,118.795,118.845,118.735,118.765,4889000000.0
2007-10-18 21:45:00,118.765,118.825,118.705,118.745,4116200000.0
2007-10-18 22:00:00,118.745,118.805,118.635,118.705,4223600000.0
2007-10-18 22:15:00,118.715,118.735,118.665,118.695,2079200000.0
2007-10-18 22:30:00,118.695,118.745,118.655,118.72,2587200000.0
2007-10-18 22:45:00,118.72,118.78,118.69,118.69,1871000000.0
2007-10-18 23:00:00,118.69,118.7,118.48,118.56,2974700000.0
2007-10-18 23:15:00,118.56,118.605,118.52,118.565,2390699995.0
2007-10-18 23:30:00,118.565,118.705,118.495,118.7,3074600001.0
2007-10-18 23:45:00,118.7,118.715,118.595,118.64,3803700000.0
2007-10-19 00:00:00,118.64,118.67,118.605,118.655,2776700000.0
2007-10-19 00:15:00,118.655,118.665,118.565,118.63,3671600001.0
2007-10-19 00:30:00,118.63,118.65,118.53,118.56,4576100021.0
2007-10-19 00:45:00,118.56,118.605,118.48,118.49,5733900000.0
2007-10-19 01:00:00,118.49,118.53,118.465,118.51,6738000000.0
2007-10-19 01:15:00,118.515,118.58,118.505,118.54,6753200000.0
2007-10-19 01:30:00,118.54,118.64,118.54,118.615,5495700000.0
2007-10-19 01:45:00,118.615,118.625,118.55,118.6,5888500000.0
2007-10-19 02:00:00,118.6,118.605,118.405,118.46,12586699992.0
2007-10-19 02:15:00,118.455,118.485,118.415,118.455,8471100000.0
2007-10-19 02:30:00,118.455,118.455,118.375,118.4,8080600000.0
2007-10-19 02:45:00,118.4,118.405,118.18,118.225,14824100002.0
2007-10-19 03:00:00,118.225,118.24,117.975,117.98,14537100000.0
2007-10-19 03:15:00,117.98,118.155,117.915,118.065,13012000028.0
2007-10-19 03:30:00,118.055,118.235,118.005,118.235,8056200010.0
2007-10-19 03:45:00,118.235,118.265,118.065,118.175,7192100013.0
2007-10-19 04:00:00,118.175,118.265,118.165,118.235,3671800002.0
2007-10-19 04:15:00,118.235,118.255,118.195,118.2,3522900000.0
2007-10-19 04:30:00,118.2,118.245,118.135,118.145,4497200000.0
2007-10-19 04:45:00,118.145,118.245,118.06,118.115,7215500015.0
2007-10-19 05:00:00,118.115,118.225,118.08,118.225,5071800005.0
2007-10-19 05:15:00,118.215,118.225,118.085,118.155,5157499997.0
2007-10-19 05:30:00,118.155,118.225,118.135,118.205,4115999988.0
2007-10-19 05:45:00,118.205,118.205,118.08,118.105,3543099997.0
2007-10-19 06:00:00,118.115,118.185,118.105,118.165,2958299997.0
2007-10-19 06:15:00,118.165,118.175,118.125,118.145,2990600001.0
2007-10-19 06:30:00,118.145,118.245,118.075,118.165,8078100005.0
2007-10-19 06:45:00,118.165,118.17,118.11,118.17,5115600003.0
2007-10-19 07:00:00,118.17,118.195,118.155,118.155,6266399973.0
2007-10-19 07:15:00,118.155,118.195,118.03,118.105,7481899997.0
2007-10-19 07:30:00,118.105,118.155,118.015,118.115,7996300004.0
2007-10-19 07:45:00,118.105,118.195,118.035,118.125,7586400018.0
2007-10-19 08:00:00,118.125,118.295,118.125,118.195,13008500030.0
2007-10-19 08:15:00,118.2,118.21,118.01,118.035,10743600004.0
2007-10-19 08:30:00,118.035,118.045,117.815,117.945,11792000008.0
2007-10-19 08:45:00,117.935,118.105,117.885,118.09,12482200027.0
2007-10-19 09:00:00,118.09,118.105,117.97,118.035,14785300033.0
2007-10-19 09:15:00,118.035,118.225,117.985,118.21,14201500069.0
2007-10-19 09:30:00,118.21,118.225,118.125,118.225,6639900023.0
2007-10-19 09:45:00,118.215,118.41,118.205,118.375,13254800030.0
2007-10-19 10:00:00,118.375,118.425,118.255,118.255,11767600017.0
2007-10-19 10:15:00,118.255,118.435,118.245,118.365,9156300009.0
2007-10-19 10:30:00,118.365,118.425,118.315,118.355,10798600009.0
2007-10-19 10:45:00,118.355,118.375,118.205,118.345,11188400043.0
2007-10-19 11:00:00,118.345,118.475,118.305,118.455,11601000022.0
2007-10-19 11:15:00,118.445,118.465,118.345,118.355,11256300045.0
2007-10-19 11:30:00,118.355,118.395,118.3,118.345,10122700069.0
2007-10-19 11:45:00,118.345,118.46,118.33,118.455,7455900008.0
2007-10-19 12:00:00,118.455,118.675,118.435,118.655,13438100038.0
2007-10-19 12:15:00,118.655,118.815,118.575,118.765,14671300026.0
2007-10-19 12:30:00,118.765,118.905,118.705,118.76,15672600111.0
2007-10-19 12:45:00,118.76,118.795,118.655,118.685,13129600028.0
2007-10-19 13:00:00,119.015,119.445,119.015,119.39,14326200022.0
2007-10-19 13:15:00,119.395,119.685,119.385,119.56,13567500004.0
2007-10-19 13:30:00,119.56,119.57,119.385,119.435,9232900010.0
2007-10-19 13:45:00,119.435,119.5,119.395,119.405,10583100006.0
2007-10-19 14:00:00,119.4,119.485,119.315,119.34,15157200035.0
2007-10-19 14:15:00,119.345,119.455,119.325,119.345,15143600052.0
2007-10-19 14:30:00,119.345,119.585,119.305,119.385,14357300020.0
2007-10-19 14:45:00,119.385,119.425,119.315,119.385,15840000018.0
2007-10-19 15:00:00,119.385,119.46,119.265,119.315,14277700036.0
2007-10-19 15:15:00,119.315,119.39,119.245,119.365,15417300010.0
2007-10-19 15:30:00,119.365,119.46,119.225,119.255,16999400013.0
2007-10-19 15:45:00,119.255,119.525,119.2,119.43,19689800057.0
2007-10-19 16:00:00,119.425,119.475,119.105,119.185,19312200042.0
2007-10-19 16:15:00,119.185,119.295,119.14,119.235,16591800014.0
2007-10-19 16:30:00,119.235,119.24,118.945,118.97,16180200023.0
2007-10-19 16:45:00,118.97,119.145,118.895,119.125,19996100035.0
2007-10-19 17:00:00,119.13,119.415,119.115,119.37,17495800051.0
2007-10-19 17:15:00,119.37,119.37,119.135,119.335,16699500027.0
2007-10-19 17:30:00,119.335,119.345,119.105,119.285,16211400027.0
2007-10-19 17:45:00,119.285,119.495,119.18,119.445,12463200006.0
2007-10-19 18:00:00,119.455,119.495,119.345,119.385,8842600000.0
2007-10-19 18:15:00,119.385,119.455,119.365,119.405,10007500023.0
2007-10-19 18:30:00,119.405,119.495,119.375,119.445,11023200066.0
2007-10-19 18:45:00,119.445,119.515,119.365,119.425,11141700084.0
2007-10-19 19:00:00,119.425,119.465,119.295,119.345,10847200155.0
2007-10-19 19:15:00,119.345,119.365,119.135,119.16,8830000070.0
2007-10-19 19:30:00,119.155,119.215,119.135,119.195,9688100137.0
2007-10-19 19:45:00,119.195,119.255,119.125,119.125,9152000084.0
2007-10-19 20:00:00,119.125,119.135,118.995,119.005,11796200182.0
2007-10-19 20:15:00,119.015,119.2,118.96,119.115,14218200097.0
2007-10-19 20:30:00,119.115,119.175,119.035,119.065,11568100064.0
2007-10-19 20:45:00,119.065,119.115,118.95,118.975,6778100036.0
2007-10-19 21:00:00,118.975,118.985,118.865,118.875,7456400004.0
2007-10-19 21:15:00,118.875,118.885,118.745,118.765,7121099995.0
2007-10-19 21:30:00,118.765,118.845,118.705,118.785,7198500004.0
2007-10-19 21:45:00,118.785,118.785,118.615,118.635,8336400005.0
2007-10-19 22:00:00,118.635,118.685,118.515,118.545,6023600000.0
2007-10-19 22:15:00,118.545,118.595,118.495,118.535,6876400009.0
2007-10-19 22:30:00,118.535,118.545,118.385,118.42,5211800001.0
2007-10-19 22:45:00,118.425,118.475,118.37,118.385,4673200002.0
2007-10-21 23:00:00,117.955,117.97,117.775,117.85,3600100000.0
2007-10-21 23:15:00,117.86,117.96,117.76,117.93,3033600000.0
2007-10-21 23:30:00,117.94,118.03,117.88,117.89,4311500000.0
2007-10-21 23:45:00,117.89,117.9,117.78,117.88,4383400000.0
2007-10-22 00:00:00,117.86,117.87,117.25,117.32,3888300000.0
2007-10-22 00:15:00,117.32,117.61,117.28,117.59,2993700000.0
2007-10-22 00:30:00,117.6,117.62,117.3,117.35,4264600000.0
2007-10-22 00:45:00,117.35,117.49,117.33,117.39,3542400000.0
2007-10-22 01:00:00,117.39,117.59,117.26,117.53,3503400000.0
2007-10-22 01:15:00,117.53,117.58,117.27,117.345,5199200005.0
2007-10-22 01:30:00,117.345,117.355,116.94,116.97,18525000000.0
2007-10-22 01:45:00,116.97,117.22,116.9,117.175,17195200000.0
2007-10-22 02:00:00,117.175,117.185,117.07,117.16,12205200000.0
2007-10-22 02:15:00,117.16,117.405,117.155,117.36,8545800004.0
2007-10-22 02:30:00,117.36,117.63,117.36,117.59,8885000002.0
2007-10-22 02:45:00,117.59,117.705,117.58,117.59,8476400007.0
2007-10-22 03:00:00,117.59,117.64,117.49,117.52,7626599999.0
2007-10-22 03:15:00,117.52,117.53,117.42,117.46,7919899994.0
2007-10-22 03:30:00,117.46,117.48,117.32,117.38,8403699996.0
2007-10-22 03:45:00,117.385,117.545,117.38,117.43,11304100013.0
2007-10-22 04:00:00,117.43,117.555,117.4,117.505,10630400015.0
2007-10-22 04:15:00,117.505,117.655,117.5,117.575,11040500023.0
2007-10-22 04:30:00,117.575,117.72,117.575,117.66,9139599994.0
2007-10-22 04:45:00,117.66,117.705,117.59,117.64,10129799998.0
2007-10-22 05:00:00,117.64,117.725,117.64,117.67,8237600000.0
2007-10-22 05:15:00,117.67,117.69,117.59,117.625,8506900000.0
2007-10-22 05:30:00,117.625,117.915,117.61,117.82,11356999999.0
2007-10-22 05:45:00,117.815,117.96,117.79,117.9,11627599971.0
2007-10-22 06:00:00,117.9,117.93,117.84,117.84,8273600016.0
2007-10-22 06:15:00,117.86,117.965,117.83,117.9,7158600000.0
2007-10-22 06:30:00,117.9,117.935,117.85,117.89,6321700001.0
2007-10-22 06:45:00,117.89,118.02,117.86,117.915,9791400024.0
2007-10-22 07:00:00,117.915,118.005,117.9,117.99,10697200016.0
2007-10-22 07:15:00,117.99,118.065,117.94,118.02,10199200020.0
2007-10-22 07:30:00,118.01,118.15,117.97,118.105,10009700016.0
2007-10-22 07:45:00,118.105,118.27,118.0,118.03,10552000009.0
2007-10-22 08:00:00,118.03,118.13,117.97,118.1,7497300016.0
2007-10-22 08:15:00,118.1,118.11,117.93,117.98,1547999999.0
2007-10-22 08:30:00,117.98,118.145,117.98,118.085,4994000000.0
2007-10-22 08:45:00,118.085,118.105,117.84,117.965,16217900001.0
2007-10-22 09:00:00,117.965,117.995,117.51,117.595,14403600000.0
2007-10-22 09:15:00,117.595,117.785,117.585,117.695,12216500000.0
2007-10-22 09:30:00,117.695,117.825,117.66,117.765,12301100000.0
2007-10-22 09:45:00,117.775,117.805,117.715,117.775,10539500000.0
2007-10-22 10:00:00,117.775,117.815,117.61,117.61,9925200000.0
2007-10-22 10:15:00,117.625,117.66,117.48,117.52,10232899992.0
2007-10-22 10:30:00,117.52,117.545,117.425,117.455,10047000002.0
2007-10-22 10:45:00,117.455,117.48,117.095,117.095,14468700003.0
2007-10-22 11:00:00,117.095,117.31,117.025,117.04,14786999999.0
2007-10-22 11:15:00,117.04,117.205,117.005,117.19,13099500002.0
2007-10-22 11:30:00,117.19,117.225,116.815,116.845,12924900000.0
2007-10-22 11:45:00,116.845,116.875,116.405,116.55,16133800005.0
2007-10-22 12:00:00,116.55,116.615,116.365,116.435,15069900000.0
2007-10-22 12:15:00,116.425,116.475,116.315,116.445,11148700001.0
2007-10-22 12:30:00,116.425,116.445,116.195,116.245,16766199991.0
2007-10-22 12:45:00,116.245,116.38,115.955,115.975,12355299992.0
2007-10-22 13:00:00,115.975,116.3,115.875,116.14,15177800002.0
2007-10-22 13:15:00,116.14,116.14,115.855,115.955,13624999999.0
2007-10-22 13:30:00,115.955,116.115,115.895,116.005,16886899998.0
2007-10-22 13:45:00,116.015,116.065,115.785,116.04,18007399986.0
2007-10-22 14:00:00,116.04,116.54,116.035,116.375,18174799989.0
2007-10-22 14:15:00,116.385,116.615,116.325,116.535,18350399992.0
2007-10-22 14:30:00,116.535,116.785,116.495,116.645,16783499999.0
2007-10-22 14:45:00,116.645,116.915,116.645,116.645,17715299998.0
2007-10-22 15:00:00,116.645,116.665,116.145,116.345,18148700000.0
2007-10-22 15:15:00,116.345,116.405,116.255,116.255,12018299999.0
2007-10-22 15:30:00,116.265,116.825,116.14,116.635,16614000001.0
2007-10-22 15:45:00,116.635,116.665,116.285,116.295,17254300000.0
2007-10-22 16:00:00,116.295,116.645,116.225,116.625,14044900003.0
2007-10-22 16:15:00,116.635,116.655,116.35,116.5,14672499997.0
2007-10-22 16:30:00,116.5,116.695,116.395,116.63,17896600000.0
2007-10-22 16:45:00,116.63,116.635,116.245,116.405,16694699998.0
2007-10-22 17:00:00,116.405,116.425,116.245,116.275,16239499999.0
2007-10-22 17:15:00,116.275,116.465,116.195,116.465,17912899971.0
2007-10-22 17:30:00,116.465,116.495,116.155,116.165,16600599997.0
2007-10-22 17:45:00,116.165,116.295,116.075,116.245,16534199998.0
2007-10-22 18:00:00,116.245,116.27,116.145,116.255,5708200000.0
2007-10-22 18:15:00,116.26,116.32,116.195,116.285,8724799999.0
2007-10-22 18:30:00,116.285,116.405,116.23,116.295,7282100001.0
2007-10-22 18:45:00,116.295,116.535,116.225,116.525,12967000000.0
2007-10-22 19:00:00,116.525,116.735,116.505,116.645,12824600000.0
2007-10-22 19:15:00,116.645,116.73,116.585,116.69,9908199999.0
2007-10-22 19:30:00,116.69,116.785,116.505,116.52,10646999994.0
2007-10-22 19:45:00,116.52,116.645,116.425,116.435,9704299992.0
2007-10-22 20:00:00,116.435,116.525,116.41,116.495,7334499994.0
2007-10-22 20:15:00,116.495,116.565,116.465,116.465,7944100005.0
2007-10-22 20:30:00,116.465,116.505,116.285,116.39,11410199998.0
2007-10-22 20:45:00,116.39,116.39,116.245,116.245,10591000004.0
2007-10-22 21:00:00,116.255,116.305,116.215,116.29,10049500003.0
2007-10-22 21:15:00,116.29,116.355,116.245,116.285,6890500000.0
2007-10-22 21:30:00,116.285,116.575,116.285,116.555,6982700000.0
2007-10-22 21:45:00,116.555,116.625,116.495,116.585,8071499997.0
2007-10-22 22:00:00,116.585,116.655,116.565,116.605,6604499999.0
2007-10-22 22:15:00,116.615,116.755,116.595,116.735,7007100001.0
2007-10-22 22:30:00,116.745,117.025,116.745,117.005,9981300001.0
2007-10-22 22:45:00,117.005,117.165,116.965,116.975,7521400010.0
2007-10-22 23:00:00,116.975,116.985,116.835,116.935,4096000000.0
2007-10-22 23:15:00,116.935,116.96,116.875,116.96,1363100000.0
2007-10-22 23:30:00,116.96,117.065,116.96,116.995,3414700000.0
2007-10-22 23:45:00,116.975,117.055,116.975,117.03,2601100000.0
2007-10-23 00:00:00,117.025,117.055,116.985,117.045,2159800000.0
2007-10-23 00:15:00,117.045,117.185,117.035,117.16,4346200002.0
2007-10-23 00:30:00,117.175,117.175,117.085,117.105,4096100000.0
2007-10-23 00:45:00,117.105,117.115,116.945,116.975,5570900001.0
2007-10-23 01:00:00,116.985,117.005,116.895,116.95,5765000002.0
2007-10-23 01:15:00,116.935,117.145,116.905,117.04,8818099997.0
2007-10-23 01:30:00,117.045,117.065,116.915,116.935,7613500009.0
2007-10-23 01:45:00,116.935,116.945,116.855,116.91,8053300000.0
2007-10-23 02:00:00,116.91,116.99,116.845,116.915,10794699999.0
2007-10-23 02:15:00,116.92,117.09,116.905,117.005,9112799996.0
2007-10-23 02:30:00,117.005,117.04,116.925,116.975,10532899998.0
2007-10-23 02:45:00,116.975,117.12,116.955,117.045,10317699997.0
2007-10-23 03:00:00,117.045,117.1,116.975,117.025,7706600002.0
2007-10-23 03:15:00,117.025,117.105,116.995,117.105,9171900055.0
2007-10-23 03:30:00,117.105,117.175,117.075,117.13,9417800036.0
2007-10-23 03:45:00,117.13,117.205,117.12,117.16,7904000008.0
2007-10-23 04:00:00,117.165,117.25,117.155,117.24,6888000016.0
2007-10-23 04:15:00,117.24,117.29,117.205,117.265,6850899999.0
2007-10-23 04:30:00,117.27,117.28,117.175,117.19,5357400002.0
2007-10-23 04:45:00,117.19,117.245,117.165,117.19,6703899997.0
2007-10-23 05:00:00,117.19,117.215,117.155,117.205,4718500000.0
2007-10-23 05:15:00,117.205,117.395,117.195,117.365,7800600017.0
2007-10-23 05:30:00,117.355,117.49,117.355,117.49,8822099989.0
2007-10-23 05:45:00,117.485,117.49,117.405,117.445,7590999996.0
2007-10-23 06:00:00,117.445,117.455,117.275,117.37,9179099966.0
2007-10-23 06:15:00,117.365,117.42,117.355,117.415,9069100005.0
2007-10-23 06:30:00,117.415,117.415,117.115,117.125,10268500043.0
2007-10-23 06:45:00,117.135,117.32,117.095,117.255,8258799999.0
2007-10-23 07:00:00,117.275,117.355,117.245,117.325,7526199986.0
2007-10-23 07:15:00,117.33,117.39,117.305,117.36,6485900000.0
2007-10-23 07:30:00,117.355,117.42,117.265,117.365,10260100010.0
2007-10-23 07:45:00,117.365,117.405,117.315,117.365,5547100001.0
2007-10-23 08:00:00,117.375,117.565,117.34,117.565,9017800002.0
2007-10-23 08:15:00,117.565,117.795,117.56,117.615,10555099993.0
2007-10-23 08:30:00,117.615,117.73,117.43,117.44,15018299980.0
2007-10-23 08:45:00,117.445,117.67,117.405,117.555,14851800016.0
2007-10-23 09:00:00,117.555,117.71,117.445,117.62,13894000038.0
2007-10-23 09:15:00,117.62,117.665,117.395,117.425,15524300032.0
2007-10-23 09:30:00,117.425,117.675,117.425,117.565,15027200064.0
2007-10-23 09:45:00,117.565,117.605,117.345,117.505,13276800045.0
2007-10-23 10:00:00,117.5,117.59,117.395,117.53,12158300049.0
2007-10-23 10:15:00,117.53,117.75,117.53,117.625,12585600039.0
2007-10-23 10:30:00,117.625,117.65,117.525,117.565,9680800003.0
2007-10-23 10:45:00,117.575,117.685,117.555,117.645,8341000010.0
2007-10-23 11:00:00,117.645,117.695,117.605,117.66,10865200043.0
2007-10-23 11:15:00,117.66,117.755,117.62,117.755,9931100016.0
2007-10-23 11:30:00,117.755,117.765,117.665,117.665,5281700008.0
2007-10-23 11:45:00,117.665,117.915,117.665,117.745,9200400003.0
2007-10-23 12:00:00,117.755,117.845,117.375,117.425,16351900028.0
2007-10-23 12:15:00,117.425,117.665,117.39,117.655,12189900001.0
2007-10-23 12:30:00,117.655,117.805,117.645,117.685,10024199996.0
2007-10-23 12:45:00,117.685,118.03,117.675,117.98,13526600026.0
2007-10-23 13:00:00,117.97,118.375,117.925,118.205,18614900009.0
2007-10-23 13:15:00,118.205,118.395,118.155,118.395,16965700004.0
2007-10-23 13:30:00,118.395,118.435,118.315,118.395,15057199908.0
2007-10-23 13:45:00,118.395,118.855,118.375,118.835,17334719959.0
2007-10-23 14:00:00,118.835,119.085,118.825,119.075,17359199977.0
2007-10-23 14:15:00,119.075,119.085,118.785,118.795,15433299998.0
2007-10-23 14:30:00,118.815,119.115,118.775,118.925,17114199979.0
2007-10-23 14:45:00,118.925,119.2,118.915,119.1,14693999973.0
2007-10-23 15:00:00,119.1,119.295,118.98,119.22,14737799993.0
2007-10-23 15:15:00,119.22,119.235,119.005,119.015,14523799982.0
2007-10-23 15:30:00,119.015,119.035,118.805,118.81,14549699971.0
2007-10-23 15:45:00,118.81,118.835,118.555,118.635,15642899977.0
2007-10-23 16:00:00,118.615,118.73,118.525,118.615,17915399972.0
2007-10-23 16:15:00,118.62,118.635,118.425,118.515,14439299978.0
2007-10-23 16:30:00,118.515,118.545,118.345,118.35,11800199991.0
2007-10-23 16:45:00,118.345,118.605,118.315,118.565,16873099978.0
2007-10-23 17:00:00,118.555,118.615,118.265,118.275,16017199964.0
2007-10-23 17:15:00,118.275,118.425,118.04,118.115,13371499991.0
2007-10-23 17:30:00,118.115,118.325,118.05,118.325,16489879951.0
2007-10-23 17:45:00,118.325,118.525,118.31,118.505,14631999970.0
2007-10-23 18:00:00,118.515,118.635,118.485,118.545,11004299986.0
2007-10-23 18:15:00,118.545,118.645,118.505,118.595,8391899978.0
2007-10-23 18:30:00,118.595,118.7,118.585,118.7,7214999981.0
2007-10-23 18:45:00,118.705,118.735,118.565,118.605,10146599950.0
2007-10-23 19:00:00,118.595,118.725,118.495,118.695,9313899992.0
2007-10-23 19:15:00,118.705,118.835,118.695,118.71,8615599995.0
2007-10-23 19:30:00,118.715,118.745,118.62,118.685,8499599967.0
2007-10-23 19:45:00,118.675,118.685,118.545,118.665,10390699936.0
2007-10-23 20:00:00,118.665,118.895,118.655,118.845,11368899979.0
2007-10-23 20:15:00,118.845,119.0,118.835,118.92,12715899901.0
2007-10-23 20:30:00,118.92,118.945,118.825,118.855,9630199937.0
2007-10-23 20:45:00,118.855,118.855,118.645,118.665,9963599991.0
2007-10-23 21:00:00,118.665,118.76,118.645,118.695,7054900020.0
2007-10-23 21:15:00,118.695,118.895,118.695,118.885,6053399996.0
2007-10-23 21:30:00,118.89,119.035,118.825,119.015,8491999976.0
2007-10-23 21:45:00,119.015,119.025,118.905,118.935,8714799979.0
2007-10-23 22:00:00,118.935,119.03,118.875,118.915,5150899992.0
2007-10-23 22:15:00,118.925,118.985,118.875,118.875,3179999993.0
2007-10-23 22:30:00,118.885,118.915,118.79,118.79,4881099992.0
2007-10-23 22:45:00,118.79,118.79,118.69,118.7,3368000000.0
2007-10-23 23:00:00,118.7,118.745,118.65,118.735,2606200000.0
2007-10-23 23:15:00,118.735,118.865,118.715,118.835,1278400000.0
2007-10-23 23:30:00,118.835,118.835,118.75,118.775,2977700000.0
2007-10-23 23:45:00,118.77,118.855,118.685,118.705,3134700000.0
2007-10-24 00:00:00,118.695,118.765,118.645,118.685,4759600000.0
2007-10-24 00:15:00,118.685,118.735,118.675,118.725,4014400013.0
2007-10-24 00:30:00,118.725,118.895,118.695,118.78,7589799997.0
2007-10-24 00:45:00,118.775,118.86,118.7,118.765,7020599996.0
2007-10-24 01:00:00,118.765,118.785,118.685,118.76,5641200001.0
2007-10-24 01:15:00,118.76,118.87,118.745,118.825,5722299998.0
2007-10-24 01:30:00,118.835,118.875,118.765,118.825,6613199998.0
2007-10-24 01:45:00,118.825,118.88,118.745,118.875,7234499997.0
2007-10-24 02:00:00,118.875,118.9,118.805,118.82,6569900000.0
2007-10-24 02:15:00,118.82,118.89,118.81,118.84,22044200000.0
2007-10-24 02:30:00,118.81,118.84,118.69,118.69,25339899994.0
2007-10-24 02:45:00,118.695,118.75,118.625,118.75,29397300000.0
2007-10-24 03:00:00,118.75,118.815,118.725,118.81,29184500000.0
2007-10-24 03:15:00,118.81,118.875,118.745,118.76,28681800041.0
2007-10-24 03:30:00,118.765,118.985,118.685,118.9,28215499986.0
2007-10-24 03:45:00,118.89,118.91,118.75,118.77,31193300023.0
2007-10-24 04:00:00,118.77,118.785,118.67,118.67,28290000000.0
2007-10-24 04:15:00,118.68,118.69,118.62,118.64,31750500000.0
2007-10-24 04:30:00,118.63,118.81,118.63,118.72,27429900000.0
2007-10-24 04:45:00,118.735,118.79,118.7,118.73,26376900000.0
2007-10-24 05:00:00,118.72,118.74,118.7,118.715,27545600000.0
2007-10-24 05:15:00,118.7,118.755,118.675,118.73,21870499997.0
2007-10-24 05:30:00,118.72,118.745,118.585,118.61,30388900000.0
2007-10-24 05:45:00,118.61,118.615,118.475,118.525,26970600011.0
2007-10-24 06:00:00,118.525,118.585,118.515,118.53,24924100002.0
2007-10-24 06:15:00,118.53,118.605,118.44,118.55,25455900000.0
2007-10-24 06:30:00,118.57,118.57,118.285,118.4,23908300000.0
2007-10-24 06:45:00,118.39,118.4,118.27,118.32,27107000000.0
2007-10-24 07:00:00,118.325,118.325,118.14,118.27,27670399999.0
2007-10-24 07:15:00,118.27,118.305,118.15,118.285,24432700000.0
2007-10-24 07:30:00,118.285,118.335,118.245,118.295,25706700000.0
2007-10-24 07:45:00,118.295,118.305,118.03,118.095,24981000000.0
2007-10-24 08:00:00,118.095,118.21,118.07,118.205,24612000000.0
2007-10-24 08:15:00,118.205,118.38,118.2,118.35,28929600000.0
2007-10-24 08:30:00,118.35,118.375,118.065,118.065,29209500000.0
2007-10-24 08:45:00,118.065,118.16,118.015,118.045,29191400000.0
2007-10-24 09:00:00,118.045,118.07,117.84,117.915,27774100000.0
2007-10-24 09:15:00,117.915,118.01,117.71,117.77,26900300000.0
2007-10-24 09:30:00,117.77,117.98,117.665,117.94,26770900000.0
2007-10-24 09:45:00,117.945,118.16,117.87,118.14,27001500000.0
2007-10-24 10:00:00,118.14,118.175,118.055,118.09,28381200000.0
2007-10-24 10:15:00,118.095,118.295,118.065,118.275,27433100000.0
2007-10-24 10:30:00,118.275,118.42,118.13,118.13,27948500000.0
2007-10-24 10:45:00,118.125,118.175,117.93,117.965,29392200000.0
2007-10-24 11:00:00,117.965,118.025,117.87,117.92,28689100000.0
2007-10-24 11:15:00,117.92,118.205,117.91,118.075,27383900000.0
2007-10-24 11:30:00,118.075,118.195,117.975,118.1,29149800000.0
2007-10-24 11:45:00,118.1,118.26,118.065,118.215,28145700000.0
2007-10-24 12:00:00,118.215,118.23,118.045,118.055,27524100000.0
2007-10-24 12:15:00,118.055,118.075,117.865,117.915,28306200000.0
2007-10-24 12:30:00,117.915,118.01,117.84,118.01,29093900000.0
2007-10-24 12:45:00,118.01,118.03,117.905,117.94,27440100000.0
2007-10-24 13:00:00,117.94,117.945,117.45,117.57,27406600000.0
2007-10-24 13:15:00,117.57,117.79,117.545,117.74,27864800000.0
2007-10-24 13:30:00,117.74,118.155,117.705,118.14,18200300000.0
2007-10-24 13:45:00,118.14,118.15,117.875,117.88,27588800000.0
2007-10-24 14:00:00,117.88,117.92,117.82,117.875,28414800000.0
2007-10-24 14:15:00,117.875,117.88,117.705,117.815,27777000002.0
2007-10-24 14:30:00,117.815,117.975,117.76,117.805,23974600002.0
2007-10-24 14:45:00,117.81,118.125,117.81,118.045,26836800002.0
2007-10-24 15:00:00,118.045,118.335,118.035,118.255,26200800002.0
2007-10-24 15:15:00,118.255,118.29,118.115,118.13,22929000003.0
2007-10-24 15:30:00,118.125,118.28,118.005,118.225,25915600007.0
2007-10-24 15:45:00,118.225,118.275,118.065,118.065,25790899998.0
2007-10-24 16:00:00,118.065,118.065,117.525,117.585,24321399991.0
2007-10-24 16:15:00,117.575,117.83,117.565,117.745,25859800001.0
2007-10-24 16:30:00,117.745,117.785,117.465,117.52,25083100004.0
2007-10-24 16:45:00,117.525,117.635,117.295,117.43,21345000000.0
2007-10-24 17:00:00,117.435,117.595,117.075,117.145,20855600000.0
2007-10-24 17:15:00,117.145,117.295,116.935,117.205,17281900003.0
2007-10-24 17:30:00,117.205,117.375,117.075,117.295,13263000005.0
2007-10-24 17:45:00,117.295,117.525,117.245,117.315,19185400001.0
2007-10-24 18:00:00,117.315,117.515,117.245,117.475,15809000004.0
2007-10-24 18:15:00,117.495,117.495,117.385,117.44,12519600003.0
2007-10-24 18:30:00,117.435,117.465,117.345,117.425,22392900002.0
2007-10-24 18:45:00,117.425,117.435,117.26,117.3,24359600001.0
2007-10-24 19:00:00,117.295,117.44,117.27,117.42,28705500000.0
2007-10-24 19:15:00,117.4,117.41,117.23,117.32,29953100002.0
2007-10-24 19:30:00,117.34,117.375,117.28,117.31,28538700000.0
2007-10-24 19:45:00,117.31,117.335,117.225,117.245,22136700000.0
2007-10-24 20:00:00,117.245,117.275,117.055,117.095,19575800063.0
2007-10-24 20:15:00,117.095,117.47,117.075,117.435,18958599990.0
2007-10-24 20:30:00,117.435,117.595,117.375,117.395,22979400003.0
2007-10-24 20:45:00,117.395,117.615,117.36,117.6,24257100000.0
2007-10-24 21:00:00,117.6,117.945,117.54,117.93,27207100016.0
2007-10-24 21:15:00,117.93,117.94,117.68,117.87,29204999998.0
2007-10-24 21:30:00,117.87,117.95,117.65,117.745,28683300000.0
2007-10-24 21:45:00,117.745,117.915,117.71,117.825,23029200000.0
2007-10-24 22:00:00,117.825,117.905,117.79,117.875,17232500000.0
2007-10-24 22:15:00,117.875,117.945,117.865,117.915,16803399994.0
2007-10-24 22:30:00,117.925,117.98,117.88,117.94,18995000000.0
2007-10-24 22:45:00,117.94,117.95,117.87,117.88,15910200003.0
2007-10-24 23:00:00,117.88,117.93,117.79,117.91,11325300000.0
2007-10-24 23:15:00,117.91,117.93,117.8,117.82,18788900017.0
2007-10-24 23:30:00,117.82,117.86,117.77,117.86,26332400000.0
2007-10-24 23:45:00,117.85,117.95,117.83,117.88,19611400000.0
2007-10-25 00:00:00,117.88,117.9,117.67,117.795,26762100000.0
2007-10-25 00:15:00,117.765,117.81,117.735,117.79,15686100000.0
2007-10-25 00:30:00,117.79,117.79,117.615,117.7,28046700000.0
2007-10-25 00:45:00,117.7,117.79,117.62,117.76,28653400000.0
2007-10-25 01:00:00,117.77,117.77,117.66,117.66,30700599997.0
2007-10-25 01:15:00,117.66,117.715,117.625,117.705,28901399999.0
2007-10-25 01:30:00,117.705,117.745,117.655,117.71,30505899998.0
2007-10-25 01:45:00,117.71,117.71,117.555,117.605,26820800000.0
2007-10-25 02:00:00,117.605,117.7,117.575,117.635,28179200003.0
2007-10-25 02:15:00,117.635,117.635,117.555,117.57,26215700017.0
2007-10-25 02:30:00,117.59,117.645,117.565,117.625,28645800008.0
2007-10-25 02:45:00,117.625,117.64,117.55,117.56,29394200086.0
2007-10-25 03:00:00,117.555,117.655,117.535,117.61,23092700012.0
2007-10-25 03:15:00,117.6,117.67,117.575,117.65,25406400008.0
2007-10-25 03:30:00,117.64,117.685,117.605,117.665,27771200004.0
2007-10-25 03:45:00,117.67,117.735,117.63,117.71,30226200003.0
2007-10-25 04:00:00,117.72,117.88,117.695,117.84,31070400000.0
2007-10-25 04:15:00,117.835,117.855,117.71,117.755,31333500000.0
2007-10-25 04:30:00,117.755,117.755,117.685,117.7,26827700000.0
2007-10-25 04:45:00,117.68,117.715,117.64,117.695,29844700071.0
2007-10-25 05:00:00,117.71,117.78,117.7,117.73,31572900000.0
2007-10-25 05:15:00,117.735,117.74,117.69,117.7,29747799999.0
2007-10-25 05:30:00,117.705,117.705,117.59,117.625,29069100006.0
2007-10-25 05:45:00,117.63,117.63,117.56,117.59,28786100000.0
2007-10-25 06:00:00,117.59,117.635,117.51,117.6,30943000000.0
2007-10-25 06:15:00,117.59,117.675,117.59,117.645,30029300000.0
2007-10-25 06:30:00,117.63,117.63,117.525,117.55,25293000000.0
2007-10-25 06:45:00,117.55,117.64,117.55,117.63,29748300030.0
2007-10-25 07:00:00,117.63,117.65,117.59,117.6,30336300000.0
2007-10-25 07:15:00,117.59,117.68,117.59,117.64,30724800000.0
2007-10-25 07:30:00,117.61,117.68,117.59,117.67,28368300021.0
2007-10-25 07:45:00,117.68,117.73,117.605,117.605,27997100004.0
2007-10-25 08:00:00,117.61,117.66,117.535,117.61,30226100001.0
2007-10-25 08:15:00,117.6,117.735,117.6,117.725,30330899999.0
2007-10-25 08:30:00,117.72,117.76,117.675,117.735,24766600000.0
2007-10-25 08:45:00,117.735,117.775,117.645,117.725,26789200029.0
2007-10-25 09:00:00,117.725,117.91,117.715,117.855,25150800004.0
2007-10-25 09:15:00,117.855,117.965,117.855,117.93,28325300007.0
2007-10-25 09:30:00,117.935,118.005,117.915,117.98,28046700000.0
2007-10-25 09:45:00,117.97,118.055,117.915,118.035,27128800000.0
2007-10-25 10:00:00,118.035,118.24,117.98,118.05,27712500004.0
2007-10-25 10:15:00,118.05,118.095,117.975,118.025,25304600000.0
2007-10-25 10:30:00,118.005,118.095,117.935,118.085,25095200000.0
2007-10-25 10:45:00,118.085,118.15,118.045,118.055,24483700001.0
2007-10-25 11:00:00,118.055,118.325,118.015,118.08,23686900010.0
2007-10-25 11:15:00,118.08,118.265,118.055,118.205,25787200001.0
2007-10-25 11:30:00,118.205,118.355,118.155,118.245,23076800000.0
2007-10-25 11:45:00,118.25,118.42,118.195,118.4,26610200000.0
2007-10-25 12:00:00,118.415,118.505,118.35,118.42,26960700000.0
2007-10-25 12:15:00,118.42,118.555,118.35,118.505,25117000000.0
2007-10-25 12:30:00,118.505,118.59,118.35,118.47,24139600000.0
2007-10-25 12:45:00,118.465,118.525,118.415,118.495,26058500000.0
2007-10-25 13:00:00,118.495,118.685,118.465,118.67,25011400006.0
2007-10-25 13:15:00,118.67,118.87,118.645,118.77,23188899975.0
2007-10-25 13:30:00,118.77,118.77,118.685,118.725,24916400001.0
2007-10-25 13:45:00,118.725,118.825,118.715,118.73,26763000001.0
2007-10-25 14:00:00,118.73,118.755,118.675,118.715,25207900005.0
2007-10-25 14:15:00,118.715,118.755,118.425,118.475,19060800003.0
2007-10-25 14:30:00,118.475,118.705,118.305,118.585,22338900007.0
2007-10-25 14:45:00,118.595,118.705,118.505,118.595,21691400008.0
2007-10-25 15:00:00,118.595,118.605,118.265,118.265,25997100034.0
2007-10-25 15:15:00,118.265,118.33,118.045,118.175,24582899973.0
2007-10-25 15:30:00,118.185,118.185,117.855,118.095,22097499990.0
2007-10-25 15:45:00,118.095,118.125,117.905,117.935,23591300011.0
2007-10-25 16:00:00,117.935,118.48,117.935,118.375,21003100024.0
2007-10-25 16:15:00,118.385,118.485,118.26,118.31,22690200008.0
2007-10-25 16:30:00,118.315,118.33,117.915,118.045,22564800015.0
2007-10-25 16:45:00,118.045,118.15,117.91,118.125,24723400032.0
2007-10-25 17:00:00,118.115,118.145,117.9,117.995,23289500016.0
2007-10-25 17:15:00,117.995,118.155,117.915,118.105,22914900058.0
2007-10-25 17:30:00,118.105,118.23,118.095,118.195,26662400057.0
2007-10-25 17:45:00,118.19,118.225,117.905,117.935,21527700058.0
2007-10-25 18:00:00,117.935,118.005,117.755,117.84,22067400040.0
2007-10-25 18:15:00,117.84,118.035,117.805,118.01,27584500035.0
2007-10-25 18:30:00,118.01,118.015,117.895,117.915,25486900001.0
2007-10-25 18:45:00,117.92,118.025,117.865,117.875,25931900045.0
2007-10-25 19:00:00,117.865,117.925,117.72,117.755,18689300005.0
2007-10-25 19:15:00,117.755,117.78,117.555,117.73,24287900010.0
2007-10-25 19:30:00,117.73,117.85,117.685,117.84,23456100009.0
2007-10-25 19:45:00,117.84,117.85,117.68,117.7,18024200007.0
2007-10-25 20:00:00,117.7,117.72,117.59,117.715,11781199975.0
2007-10-25 20:15:00,117.715,117.86,117.675,117.82,8897800000.0
2007-10-25 20:30:00,117.82,117.905,117.74,117.815,8524199995.0
2007-10-25 20:45:00,117.815,118.065,117.795,118.025,7920200000.0
2007-10-25 21:00:00,118.025,118.075,117.94,118.015,20890800127.0
2007-10-25 21:15:00,118.015,118.13,118.015,118.13,16687200002.0
2007-10-25 21:30:00,118.13,118.165,118.04,118.125,11726600000.0
2007-10-25 21:45:00,118.125,118.135,118.015,118.035,22149200036.0
2007-10-25 22:00:00,118.035,118.145,117.995,118.115,24662900053.0
2007-10-25 22:15:00,118.115,118.145,118.07,118.09,17630800007.0
2007-10-25 22:30:00,118.085,118.155,118.065,118.11,24524900037.0
2007-10-25 22:45:00,118.11,118.145,117.985,118.015,23068300014.0
2007-10-25 23:00:00,118.03,118.13,117.975,118.13,20120300000.0
2007-10-25 23:15:00,118.095,118.245,118.035,118.215,6396200000.0
2007-10-25 23:30:00,118.215,118.405,118.155,118.175,6147500000.0
2007-10-25 23:45:00,118.175,118.2,118.125,118.185,3467600000.0
2007-10-26 00:00:00,118.185,118.34,117.995,118.115,11558200005.0
2007-10-26 00:15:00,118.09,118.135,118.055,118.065,20772900000.0
2007-10-26 00:30:00,118.065,118.1,118.015,118.08,24267200000.0
2007-10-26 00:45:00,118.075,118.16,117.98,117.98,29177900008.0
2007-10-26 01:00:00,117.965,117.995,117.885,117.935,29997100015.0
2007-10-26 01:15:00,117.935,117.945,117.855,117.885,28597500000.0
2007-10-26 01:30:00,117.885,118.04,117.865,118.0,29405899989.0
2007-10-26 01:45:00,118.0,118.095,117.97,118.045,28099700049.0
2007-10-26 02:00:00,118.045,118.075,118.025,118.05,29660500000.0
2007-10-26 02:15:00,118.05,118.05,117.965,117.99,28268500000.0
2007-10-26 02:30:00,117.99,118.075,117.96,118.065,28246399999.0
2007-10-26 02:45:00,118.065,118.285,118.06,118.255,28632500002.0
2007-10-26 03:00:00,118.255,118.32,118.165,118.195,28855500033.0
2007-10-26 03:15:00,118.21,118.305,118.185,118.24,29983700017.0
2007-10-26 03:30:00,118.25,118.33,118.23,118.265,29472400000.0
2007-10-26 03:45:00,118.265,118.45,118.235,118.405,29489500000.0
2007-10-26 04:00:00,118.385,118.405,118.225,118.275,29044800024.0
2007-10-26 04:15:00,118.29,118.395,118.245,118.385,29612999977.0
2007-10-26 04:30:00,118.39,118.52,118.355,118.495,28640899963.0
2007-10-26 04:45:00,118.495,118.55,118.345,118.435,29391600001.0
2007-10-26 05:00:00,118.435,118.44,118.365,118.43,29857300004.0
2007-10-26 05:15:00,118.435,118.435,118.37,118.395,28538300000.0
2007-10-26 05:30:00,118.395,118.495,118.395,118.425,28533099999.0
2007-10-26 05:45:00,118.425,118.43,118.335,118.355,26916800003.0
2007-10-26 06:00:00,118.355,118.365,118.275,118.305,26897799998.0
2007-10-26 06:15:00,118.305,118.36,118.265,118.3,27903600003.0
2007-10-26 06:30:00,118.3,118.32,118.255,118.3,26651100000.0
2007-10-26 06:45:00,118.295,118.37,118.275,118.37,27982199987.0
2007-10-26 07:00:00,118.37,118.445,118.345,118.43,26871800000.0
2007-10-26 07:15:00,118.43,118.44,118.375,118.42,25595599994.0
2007-10-26 07:30:00,118.42,118.65,118.405,118.62,25570900000.0
2007-10-26 07:45:00,118.62,118.665,118.55,118.58,24345900027.0
2007-10-26 08:00:00,118.58,118.73,118.58,118.705,23726900003.0
2007-10-26 08:15:00,118.705,118.765,118.65,118.715,25106000014.0
2007-10-26 08:30:00,118.705,118.895,118.665,118.855,23057300001.0
2007-10-26 08:45:00,118.865,118.88,118.675,118.8,24274300029.0
2007-10-26 09:00:00,118.8,118.89,118.735,118.78,22947800059.0
2007-10-26 09:15:00,118.785,118.96,118.75,118.79,23353899985.0
2007-10-26 09:30:00,118.79,118.855,118.745,118.845,23898300005.0
2007-10-26 09:45:00,118.845,118.935,118.815,118.895,23564800032.0
2007-10-26 10:00:00,118.895,118.945,118.825,118.865,21577099968.0
2007-10-26 10:15:00,118.865,118.895,118.615,118.815,21451499972.0
2007-10-26 10:30:00,118.815,119.07,118.735,118.86,20551500028.0
2007-10-26 10:45:00,118.86,118.91,118.775,118.88,23784700000.0
2007-10-26 11:00:00,118.88,119.135,118.795,119.095,24074699991.0
2007-10-26 11:15:00,119.095,119.185,118.955,119.175,19709200038.0
2007-10-26 11:30:00,119.175,119.265,118.93,118.97,21090900001.0
2007-10-26 11:45:00,118.97,118.985,118.875,118.905,21588800037.0
2007-10-26 12:00:00,118.905,119.075,118.895,118.99,18099400000.0
2007-10-26 12:15:00,118.99,119.005,118.855,118.975,21117200001.0
2007-10-26 12:30:00,118.975,118.995,118.74,118.845,22203700000.0
2007-10-26 12:45:00,118.845,118.925,118.805,118.925,19152900029.0
2007-10-26 13:00:00,118.925,119.035,118.865,119.0,21494299998.0
2007-10-26 13:15:00,119.0,119.01,118.795,118.845,19740500000.0
2007-10-26 13:30:00,118.855,118.895,118.745,118.775,22659700000.0
2007-10-26 13:45:00,118.775,118.805,118.615,118.645,23073800018.0
2007-10-26 14:00:00,118.645,118.975,118.555,118.935,19628500026.0
2007-10-26 14:15:00,118.935,118.945,118.795,118.845,21801100001.0
2007-10-26 14:30:00,118.845,118.92,118.765,118.775,21996900002.0
2007-10-26 14:45:00,118.785,118.895,118.695,118.725,19360000000.0
2007-10-26 15:00:00,118.725,118.815,118.655,118.785,20155900000.0
2007-10-26 15:15:00,118.78,118.785,118.58,118.625,19624500001.0
2007-10-26 15:30:00,118.625,118.74,118.605,118.665,16265900003.0
2007-10-26 15:45:00,118.665,118.685,118.565,118.665,18405500000.0
2007-10-26 16:00:00,118.665,118.76,118.575,118.725,19135400003.0
2007-10-26 16:15:00,118.725,118.835,118.685,118.755,18736600004.0
2007-10-26 16:30:00,118.755,118.775,118.56,118.59,16335300005.0
2007-10-26 16:45:00,118.6,118.725,118.565,118.66,18953000001.0
2007-10-26 17:00:00,118.66,118.805,118.615,118.745,16946400001.0
2007-10-26 17:15:00,118.745,118.765,118.55,118.58,21688800016.0
2007-10-26 17:30:00,118.575,118.615,118.535,118.56,22653200000.0
2007-10-26 17:45:00,118.56,118.615,118.505,118.505,22805700005.0
2007-10-26 18:00:00,118.505,118.515,118.355,118.435,21491900038.0
2007-10-26 18:15:00,118.435,118.515,118.315,118.485,16558600002.0
2007-10-26 18:30:00,118.485,118.495,118.325,118.385,21573900005.0
2007-10-26 18:45:00,118.385,118.595,118.355,118.555,21649200045.0
2007-10-26 19:00:00,118.555,118.675,118.535,118.665,18173800008.0
2007-10-26 19:15:00,118.665,118.775,118.655,118.685,23902300000.0
2007-10-26 19:30:00,118.685,118.745,118.665,118.74,26915800000.0
2007-10-26 19:45:00,118.74,118.775,118.665,118.675,22984600000.0
2007-10-26 20:00:00,118.665,118.755,118.625,118.715,22989000000.0
2007-10-26 20:15:00,118.715,118.765,118.685,118.74,25581500000.0
2007-10-26 20:30:00,118.735,118.775,118.715,118.765,18121300000.0
2007-10-26 20:45:00,118.765,118.775,118.665,118.675,19690800018.0
2007-10-26 21:00:00,118.675,118.705,118.54,118.56,19666500001.0
2007-10-26 21:15:00,118.565,118.655,118.555,118.635,21670200034.0
2007-10-26 21:30:00,118.635,118.735,118.605,118.725,24329000001.0
2007-10-26 21:45:00,118.715,118.725,118.625,118.69,19808200001.0
2007-10-26 22:00:00,118.69,118.785,118.68,118.725,24001800000.0
2007-10-26 22:15:00,118.725,118.84,118.705,118.82,20280600000.0
2007-10-26 22:30:00,118.825,118.855,118.745,118.765,24196400000.0
2007-10-26 22:45:00,118.765,118.785,118.575,118.625,24054600000.0
2007-10-29 00:00:00,118.68,118.68,118.435,118.515,16858400000.0
2007-10-29 00:15:00,118.525,118.575,118.495,118.525,18483400000.0
2007-10-29 00:30:00,118.525,118.605,118.515,118.585,16885900000.0
2007-10-29 00:45:00,118.585,118.655,118.555,118.625,19040300000.0
2007-10-29 01:00:00,118.625,118.82,118.595,118.78,25979000000.0
2007-10-29 01:15:00,118.79,118.97,118.705,118.95,29966300000.0
2007-10-29 01:30:00,118.79,118.96,118.735,118.89,31061500000.0
2007-10-29 01:45:00,118.775,118.87,118.725,118.79,30996800000.0
2007-10-29 02:00:00,118.79,118.86,118.775,118.79,30350500000.0
2007-10-29 02:15:00,118.8,118.97,118.775,118.96,30423700000.0
2007-10-29 02:30:00,118.96,119.0,118.885,118.895,30097000000.0
2007-10-29 02:45:00,118.895,119.05,118.73,118.745,28295900000.0
2007-10-29 03:00:00,118.745,119.05,118.715,119.02,30488699998.0
2007-10-29 03:15:00,118.83,119.005,118.805,118.955,29994799998.0
2007-10-29 03:30:00,118.955,119.02,118.87,119.005,28476400000.0
2007-10-29 03:45:00,118.9,119.06,118.9,119.015,27505400000.0
2007-10-29 04:00:00,119.015,119.06,118.93,118.94,30387800000.0
2007-10-29 04:15:00,118.93,119.03,118.875,118.97,29964300007.0
2007-10-29 04:30:00,118.885,118.98,118.865,118.895,30315300007.0
2007-10-29 04:45:00,118.895,118.965,118.875,118.96,28865799999.0
2007-10-29 05:00:00,118.96,118.99,118.885,118.94,30184800000.0
2007-10-29 05:15:00,118.94,119.03,118.895,118.965,28266300004.0
2007-10-29 05:30:00,118.965,119.06,118.935,119.05,26087300000.0
2007-10-29 05:45:00,119.04,119.05,118.925,118.95,30551300000.0
2007-10-29 06:00:00,118.95,119.04,118.935,119.005,28860600000.0
2007-10-29 06:15:00,119.005,119.12,118.965,119.05,30614100003.0
2007-10-29 06:30:00,119.0,119.055,118.905,119.04,30197300001.0
2007-10-29 06:45:00,119.04,119.1,118.945,118.97,28557300000.0
2007-10-29 07:00:00,118.97,119.045,118.955,119.025,29933900000.0
2007-10-29 07:15:00,119.025,119.15,118.985,119.06,30468400000.0
2007-10-29 07:30:00,119.055,119.065,119.0,119.035,29462399999.0
2007-10-29 07:45:00,119.035,119.105,118.99,119.07,30565500006.0
2007-10-29 08:00:00,119.105,119.16,118.98,119.115,29902100000.0
2007-10-29 08:15:00,119.12,119.2,119.01,119.01,29959799999.0
2007-10-29 08:30:00,119.03,119.07,118.99,119.025,30043800000.0
2007-10-29 08:45:00,119.025,119.08,118.97,119.06,29610400000.0
2007-10-29 09:00:00,119.06,119.075,118.955,119.07,29184400007.0
2007-10-29 09:15:00,119.07,119.2,119.025,119.03,28539700026.0
2007-10-29 09:30:00,119.03,119.105,118.97,119.065,26064100000.0
2007-10-29 09:45:00,119.15,119.15,118.975,119.045,28476300000.0
2007-10-29 10:00:00,119.045,119.075,118.91,119.045,27896700009.0
2007-10-29 10:15:00,118.86,119.145,118.84,119.085,22197400000.0
2007-10-29 10:30:00,119.085,119.185,118.935,119.145,22975900003.0
2007-10-29 10:45:00,119.09,119.205,119.035,119.115,24344099977.0
2007-10-29 11:00:00,119.115,119.16,118.825,118.875,21334700002.0
2007-10-29 11:15:00,118.875,119.045,118.835,118.995,17192700001.0
2007-10-29 11:30:00,118.995,119.31,118.975,119.29,27767500000.0
2007-10-29 11:45:00,119.1,119.29,118.99,119.115,26728000000.0
2007-10-29 12:00:00,119.115,119.41,119.03,119.12,23503400000.0
2007-10-29 12:15:00,119.12,119.56,119.085,119.245,19694000000.0
2007-10-29 12:30:00,119.245,119.67,119.195,119.28,28103500003.0
2007-10-29 12:45:00,119.51,119.53,119.23,119.33,25159300003.0
2007-10-29 13:00:00,119.33,119.56,119.305,119.445,25217200001.0
2007-10-29 13:15:00,119.445,119.66,119.375,119.44,27267700004.0
2007-10-29 13:30:00,119.44,119.675,119.43,119.535,25940100002.0
2007-10-29 13:45:00,119.535,119.545,119.29,119.505,24581200001.0
2007-10-29 14:00:00,119.505,119.585,119.365,119.425,24521400000.0
2007-10-29 14:15:00,119.425,119.66,119.425,119.455,19339100007.0
2007-10-29 14:30:00,119.48,119.56,119.425,119.485,19170500005.0
2007-10-29 14:45:00,119.485,119.485,119.285,119.385,18016799999.0
2007-10-29 15:00:00,119.385,119.565,119.375,119.555,17926000013.0
2007-10-29 15:15:00,119.555,119.565,119.455,119.495,19656299990.0
2007-10-29 15:30:00,119.49,119.6,119.415,119.595,15277200000.0
2007-10-29 15:45:00,119.595,119.635,119.465,119.48,10707000002.0
2007-10-29 16:00:00,119.495,119.515,119.34,119.36,8625000003.0
2007-10-29 16:15:00,119.36,119.51,119.16,119.505,7237000001.0
2007-10-29 16:30:00,119.505,120.07,119.445,119.695,17229599998.0
2007-10-29 16:45:00,119.695,120.03,119.625,119.89,25948300000.0
2007-10-29 17:00:00,119.89,120.22,119.755,119.895,27779799995.0
2007-10-29 17:15:00,119.895,120.16,119.825,120.16,28130399876.0
2007-10-29 17:30:00,119.915,120.15,119.915,120.045,24677999927.0
2007-10-29 17:45:00,120.045,120.215,119.985,120.115,22483399868.0
2007-10-29 18:00:00,120.105,120.245,120.065,120.185,21273499754.0
2007-10-29 18:15:00,120.185,120.31,120.09,120.155,16810799683.0
2007-10-29 18:30:00,120.155,120.34,120.035,120.075,22233599607.0
2007-10-29 18:45:00,120.075,120.42,120.065,120.135,26383399543.0
2007-10-29 19:00:00,120.135,120.43,120.06,120.165,17939099856.0
2007-10-29 19:15:00,120.165,120.36,120.165,120.275,23357500006.0
2007-10-29 19:30:00,120.34,120.405,120.21,120.365,19056899966.0
2007-10-29 19:45:00,120.365,120.435,120.26,120.395,22001600000.0
2007-10-29 20:00:00,120.395,120.465,120.19,120.33,22052100000.0
2007-10-29 20:15:00,120.33,120.375,120.19,120.355,21881400000.0
2007-10-29 20:30:00,120.355,120.435,120.215,120.335,18832100000.0
2007-10-29 20:45:00,120.21,120.335,120.19,120.255,22126500000.0
2007-10-29 21:00:00,120.255,120.295,120.17,120.245,18790300000.0
2007-10-29 21:15:00,120.24,120.31,120.2,120.29,23909100000.0
2007-10-29 21:30:00,120.31,120.355,120.23,120.23,24589399952.0
2007-10-29 21:45:00,120.205,120.305,120.14,120.29,25258000038.0
2007-10-29 22:00:00,120.29,120.29,120.15,120.19,20433800000.0
2007-10-29 22:15:00,120.23,120.305,120.175,120.295,24231200000.0
2007-10-29 22:30:00,120.295,120.37,120.21,120.23,26808700000.0
2007-10-29 22:45:00,120.25,120.43,120.155,120.155,23386600000.0
2007-10-29 23:00:00,120.155,120.225,120.095,120.215,16976500000.0
2007-10-29 23:15:00,120.195,120.26,120.165,120.26,22360000000.0
2007-10-29 23:30:00,120.26,120.27,120.155,120.25,26759800000.0
2007-10-29 23:45:00,120.25,120.31,120.165,120.255,24074900000.0
2007-10-30 00:00:00,120.255,120.255,120.13,120.24,26656700015.0
2007-10-30 00:15:00,120.24,120.24,120.165,120.225,24599000000.0
2007-10-30 00:30:00,120.225,120.23,120.145,120.215,22373716764.0
2007-10-30 00:45:00,120.185,120.29,120.155,120.22,22831200000.0
2007-10-30 01:00:00,120.22,120.245,120.165,120.21,23142900000.0
2007-10-30 01:15:00,120.21,120.23,120.155,120.23,23549000000.0
2007-10-30 01:30:00,120.23,120.27,120.18,120.235,26394300000.0
2007-10-30 01:45:00,120.22,120.285,120.06,120.27,26481299986.0
2007-10-30 02:00:00,120.27,120.31,120.23,120.24,26196799999.0
2007-10-30 02:15:00,120.24,120.24,120.115,120.13,27158600032.0
2007-10-30 02:30:00,120.13,120.17,119.97,119.98,26641099929.0
2007-10-30 02:45:00,120.065,120.095,119.89,119.965,25745899944.0
2007-10-30 03:00:00,119.965,120.075,119.795,119.815,26168499981.0
2007-10-30 03:15:00,119.815,120.01,119.765,119.955,26160799988.0
2007-10-30 03:30:00,119.955,120.06,119.925,119.97,26103400000.0
2007-10-30 03:45:00,119.97,119.985,119.885,119.905,26785999995.0
2007-10-30 04:00:00,119.91,119.93,119.875,119.92,25831700001.0
2007-10-30 04:15:00,119.92,119.93,119.865,119.915,25310500000.0
2007-10-30 04:30:00,119.915,120.0,119.865,120.0,26746900000.0
2007-10-30 04:45:00,119.99,119.99,119.935,119.955,27142299993.0
2007-10-30 05:00:00,119.955,119.98,119.89,119.925,27376999999.0
2007-10-30 05:15:00,119.925,119.96,119.905,119.94,25483900000.0
2007-10-30 05:30:00,119.94,120.0,119.935,119.995,26806299996.0
2007-10-30 05:45:00,119.92,119.98,119.9,119.93,27611000000.0
2007-10-30 06:00:00,119.93,119.945,119.885,119.9,20183900000.0
2007-10-30 06:15:00,119.9,119.975,119.885,119.975,23860400000.0
2007-10-30 06:30:00,119.975,119.975,119.915,119.915,25555800000.0
2007-10-30 06:45:00,119.915,119.93,119.835,119.855,26784900000.0
2007-10-30 07:00:00,119.855,120.03,119.855,120.0,26002600000.0
2007-10-30 07:15:00,119.885,120.0,119.8,119.905,26566600000.0
2007-10-30 07:30:00,119.905,119.96,119.875,119.905,23668900000.0
2007-10-30 07:45:00,119.915,120.015,119.83,119.995,21523800003.0
2007-10-30 08:00:00,119.995,120.045,119.915,120.01,21047600000.0
2007-10-30 08:15:00,120.02,120.045,119.74,119.745,20485100001.0
2007-10-30 08:30:00,119.745,119.8,119.665,119.69,26034199993.0
2007-10-30 08:45:00,119.685,119.89,119.655,119.74,26093899983.0
2007-10-30 09:00:00,119.74,119.85,119.625,119.65,25621900002.0
2007-10-30 09:15:00,119.65,119.99,119.595,119.99,24188700000.0
2007-10-30 09:30:00,119.735,119.88,119.705,119.85,23144100000.0
2007-10-30 09:45:00,119.85,119.92,119.795,119.835,24481000000.0
2007-10-30 10:00:00,119.83,119.985,119.805,119.965,24352000008.0
2007-10-30 10:15:00,119.965,119.99,119.895,119.955,20500400000.0
2007-10-30 10:30:00,119.975,120.075,119.935,119.97,21465900000.0
2007-10-30 10:45:00,119.965,120.145,119.965,120.145,17363000000.0
2007-10-30 11:00:00,120.145,120.165,119.895,119.925,22114900002.0
2007-10-30 11:15:00,119.925,119.975,119.815,119.93,19250400000.0
2007-10-30 11:30:00,119.93,119.995,119.905,119.935,22748399999.0
2007-10-30 11:45:00,119.935,120.05,119.885,120.03,21505700000.0
2007-10-30 12:00:00,120.03,120.16,120.015,120.09,26617400000.0
2007-10-30 12:15:00,120.09,120.105,119.92,120.045,25582500000.0
2007-10-30 12:30:00,120.04,120.15,120.035,120.06,26937000006.0
2007-10-30 12:45:00,120.06,120.1,119.915,119.965,26768500001.0
2007-10-30 13:00:00,119.965,120.015,119.915,119.955,21977400000.0
2007-10-30 13:15:00,119.95,120.065,119.905,120.04,21095600000.0
2007-10-30 13:30:00,120.045,120.175,120.04,120.15,22872800000.0
2007-10-30 13:45:00,120.155,120.185,120.03,120.06,17101500000.0
2007-10-30 14:00:00,120.085,120.12,119.965,120.025,23654100000.0
2007-10-30 14:15:00,120.025,120.215,120.025,120.215,22231399998.0
2007-10-30 14:30:00,120.195,120.195,120.03,120.095,23213200000.0
2007-10-30 14:45:00,120.095,120.105,119.93,120.05,21565099998.0
2007-10-30 15:00:00,120.075,120.255,120.035,120.165,25218600013.0
2007-10-30 15:15:00,120.165,120.2,120.045,120.115,27780700007.0
2007-10-30 15:30:00,120.115,120.145,120.035,120.135,28180200000.0
2007-10-30 15:45:00,120.135,120.23,120.005,120.04,28384500000.0
2007-10-30 16:00:00,120.06,120.28,120.025,120.16,23378900006.0
2007-10-30 16:15:00,120.16,120.175,120.025,120.165,20040000008.0
2007-10-30 16:30:00,120.155,120.155,120.05,120.105,21698700000.0
2007-10-30 16:45:00,120.105,120.31,120.09,120.29,25645900000.0
2007-10-30 17:00:00,120.155,120.23,120.065,120.1,25852100002.0
2007-10-30 17:15:00,120.1,120.23,120.075,120.155,24061599998.0
2007-10-30 17:30:00,120.09,120.26,120.09,120.175,25509899998.0
2007-10-30 17:45:00,120.11,120.325,120.11,120.305,23795300001.0
2007-10-30 18:00:00,120.295,120.31,120.205,120.235,22708900000.0
2007-10-30 18:15:00,120.235,120.54,120.085,120.095,25790100000.0
2007-10-30 18:30:00,120.095,120.51,120.085,120.13,22758500000.0
2007-10-30 18:45:00,120.13,120.5,120.115,120.265,21165900000.0
2007-10-30 19:00:00,120.265,120.48,120.25,120.44,24218400000.0
2007-10-30 19:15:00,120.4,120.575,120.31,120.535,23937600019.0
2007-10-30 19:30:00,120.535,120.535,120.39,120.505,28363200002.0
2007-10-30 19:45:00,120.44,120.59,120.4,120.545,26993199997.0
2007-10-30 20:00:00,120.545,120.555,120.26,120.465,29506100000.0
2007-10-30 20:15:00,120.35,120.49,120.32,120.415,21849599995.0
2007-10-30 20:30:00,120.415,120.465,120.36,120.45,22734700000.0
2007-10-30 20:45:00,120.36,120.455,120.32,120.415,20080700002.0
2007-10-30 21:00:00,120.415,120.45,120.265,120.365,21629000006.0
2007-10-30 21:15:00,120.35,120.44,120.33,120.415,16918400012.0
2007-10-30 21:30:00,120.415,120.495,120.28,120.365,21285000033.0
2007-10-30 21:45:00,120.365,120.445,120.21,120.345,19359999964.0
2007-10-30 22:00:00,120.345,120.45,120.15,120.275,22243400000.0
2007-10-30 22:15:00,120.275,120.355,120.24,120.26,21272900000.0
2007-10-30 22:30:00,120.23,120.365,120.21,120.26,18465500005.0
2007-10-30 22:45:00,120.315,120.345,120.125,120.135,16892400000.0
2007-10-30 23:00:00,120.135,120.265,120.085,120.245,18492200000.0
2007-10-30 23:15:00,120.205,120.27,120.18,120.24,21422300000.0
2007-10-30 23:30:00,120.265,120.28,120.215,120.265,21658200000.0
2007-10-30 23:45:00,120.27,120.32,120.225,120.27,22317800000.0
2007-10-31 00:00:00,120.27,120.275,120.16,120.22,26828000000.0
2007-10-31 00:15:00,120.26,120.31,120.165,120.31,28141000000.0
2007-10-31 00:30:00,120.235,120.29,120.195,120.245,21598700000.0
2007-10-31 00:45:00,120.245,120.32,120.235,120.32,24209300005.0
2007-10-31 01:00:00,120.31,120.34,120.185,120.28,29828200001.0
2007-10-31 01:15:00,120.235,120.325,120.205,120.32,30393200000.0
2007-10-31 01:30:00,120.32,120.325,120.245,120.285,25895000000.0
2007-10-31 01:45:00,120.28,120.35,120.22,120.345,29508500000.0
2007-10-31 02:00:00,120.345,120.355,120.275,120.285,30530400000.0
2007-10-31 02:15:00,120.285,120.295,120.16,120.235,28532600000.0
2007-10-31 02:30:00,120.235,120.245,120.175,120.24,29809800000.0
2007-10-31 02:45:00,120.24,120.32,120.225,120.28,31121800000.0
2007-10-31 03:00:00,120.28,120.415,120.23,120.23,28952200000.0
2007-10-31 03:15:00,120.265,120.32,120.16,120.24,31118600000.0
2007-10-31 03:30:00,120.235,120.315,120.215,120.295,21234600000.0
2007-10-31 03:45:00,120.295,120.36,120.26,120.325,22664400000.0
2007-10-31 04:00:00,120.325,120.335,120.245,120.255,21355499989.0
2007-10-31 04:15:00,120.255,120.33,120.235,120.305,18554000000.0
2007-10-31 04:30:00,120.305,120.315,120.245,120.315,10684599972.0
2007-10-31 04:45:00,120.315,120.335,120.265,120.285,14670699958.0
2007-10-31 05:00:00,120.285,120.35,120.275,120.325,25796600008.0
2007-10-31 05:15:00,120.31,120.375,120.31,120.365,17689399985.0
2007-10-31 05:30:00,120.365,120.375,120.285,120.305,22038900000.0
2007-10-31 05:45:00,120.305,120.32,120.245,120.275,24685600017.0
2007-10-31 06:00:00,120.275,120.355,120.2,120.325,25912099978.0
2007-10-31 06:15:00,120.325,120.375,120.305,120.365,18127300000.0
2007-10-31 06:30:00,120.365,120.375,120.11,120.305,21512499991.0
2007-10-31 06:45:00,120.305,120.305,120.11,120.225,25624100027.0
2007-10-31 07:00:00,120.225,120.25,120.09,120.175,21931000000.0
2007-10-31 07:15:00,120.175,120.21,120.11,120.18,25935999975.0
2007-10-31 07:30:00,120.18,120.27,120.105,120.165,27609199998.0
2007-10-31 07:45:00,120.165,120.3,120.055,120.28,28752100000.0
2007-10-31 08:00:00,120.165,120.165,120.045,120.065,25611700015.0
2007-10-31 08:15:00,120.065,120.36,120.035,120.195,26403900002.0
2007-10-31 08:30:00,120.185,120.43,120.105,120.285,29875100000.0
2007-10-31 08:45:00,120.285,120.44,120.225,120.295,30127500000.0
2007-10-31 09:00:00,120.27,120.405,120.24,120.38,25780300023.0
2007-10-31 09:15:00,120.38,120.44,120.275,120.405,29248000026.0
2007-10-31 09:30:00,120.4,120.51,120.355,120.39,27458400055.0
2007-10-31 09:45:00,120.39,120.59,120.245,120.315,25612300000.0
2007-10-31 10:00:00,120.315,120.455,120.305,120.335,28696700015.0
2007-10-31 10:15:00,120.45,120.51,120.295,120.405,21326800000.0
2007-10-31 10:30:00,120.41,120.52,120.355,120.465,26050200003.0
2007-10-31 10:45:00,120.465,120.62,120.265,120.265,25593500009.0
2007-10-31 11:00:00,120.265,120.47,120.265,120.45,25454600004.0
2007-10-31 11:15:00,120.45,120.57,120.375,120.55,24807300000.0
2007-10-31 11:30:00,120.55,120.64,120.445,120.515,28704500007.0
2007-10-31 11:45:00,120.515,120.665,120.505,120.585,25388300000.0
2007-10-31 12:00:00,120.585,120.76,120.525,120.76,21070100011.0
2007-10-31 12:15:00,120.61,120.78,120.515,120.565,20813800009.0
2007-10-31 12:30:00,120.565,120.82,120.545,120.79,21760000001.0
2007-10-31 12:45:00,120.81,120.9,120.625,120.745,26449000000.0
2007-10-31 13:00:00,120.745,120.82,120.655,120.78,27586600020.0
2007-10-31 13:15:00,120.81,121.06,120.66,120.735,22446900004.0
2007-10-31 13:30:00,120.735,121.01,120.705,120.815,26307800000.0
2007-10-31 13:45:00,120.815,120.96,120.745,120.8,29032100000.0
2007-10-31 14:00:00,120.8,120.97,120.705,120.765,30058199999.0
2007-10-31 14:15:00,120.91,121.065,120.805,120.965,19204200010.0
2007-10-31 14:30:00,120.965,121.16,120.835,121.11,26095600016.0
2007-10-31 14:45:00,120.985,121.17,120.895,120.955,28227300000.0
2007-10-31 15:00:00,120.955,121.19,120.825,121.18,27826600000.0
2007-10-31 15:15:00,120.905,121.225,120.87,121.21,25915300002.0
2007-10-31 15:30:00,121.165,121.36,121.055,121.12,26565400001.0
2007-10-31 15:45:00,121.12,121.32,120.955,121.085,25973500002.0
2007-10-31 16:00:00,121.095,121.39,121.055,121.35,29729800000.0
2007-10-31 16:15:00,121.19,121.42,121.135,121.37,27245199950.0
2007-10-31 16:30:00,121.215,121.43,121.215,121.43,25010099952.0
2007-10-31 16:45:00,121.43,121.455,121.29,121.325,24941099885.0
2007-10-31 17:00:00,121.335,121.43,121.275,121.365,26668099876.0
2007-10-31 17:15:00,121.365,121.49,121.285,121.375,26789199921.0
2007-10-31 17:30:00,121.375,121.435,121.21,121.22,25500199856.0
2007-10-31 17:45:00,121.23,121.515,121.23,121.375,24231399855.0
2007-10-31 18:00:00,121.365,121.395,121.265,121.305,22650899817.0
2007-10-31 18:15:00,121.305,121.425,121.215,121.245,18037799881.0
2007-10-31 18:30:00,121.245,121.325,121.205,121.225,23199299670.0
2007-10-31 18:45:00,121.225,121.295,121.075,121.205,22329999791.0
2007-10-31 19:00:00,121.205,121.23,121.085,121.115,21321499623.0
2007-10-31 19:15:00,121.115,121.205,120.76,121.14,24256299930.0
2007-10-31 19:30:00,121.14,121.51,121.085,121.145,27892199464.0
2007-10-31 19:45:00,121.155,121.94,121.115,121.91,21875799910.0
2007-10-31 20:00:00,121.225,121.86,121.075,121.115,23146899948.0
2007-10-31 20:15:00,121.115,121.145,120.635,121.005,9615400000.0
2007-10-31 20:30:00,121.005,121.625,120.995,121.615,9033999989.0
2007-10-31 20:45:00,121.615,121.945,121.575,121.895,9312500000.0
2007-10-31 21:00:00,121.905,121.915,121.625,121.755,12907399944.0
2007-10-31 21:15:00,121.765,121.905,121.665,121.835,11449699998.0
2007-10-31 21:30:00,121.835,122.44,121.755,122.005,26106499821.0
2007-10-31 21:45:00,122.005,122.165,121.86,122.1,24207199999.0
2007-10-31 22:00:00,122.1,122.42,122.055,122.335,24553100001.0
2007-10-31 22:15:00,122.28,122.415,122.09,122.23,29423800000.0
2007-10-31 22:30:00,122.26,122.46,122.15,122.355,24790300000.0
2007-10-31 22:45:00,122.355,122.425,122.15,122.325,24409400002.0
2007-10-31 23:00:00,122.325,122.345,122.205,122.25,15819300000.0
2007-10-31 23:15:00,122.225,122.29,122.065,122.24,23935399961.0
2007-10-31 23:30:00,122.225,122.305,122.07,122.135,24947100000.0
2007-10-31 23:45:00,122.135,122.305,122.105,122.15,23382299975.0
2007-11-01 00:00:00,122.145,122.2,122.095,122.12,24152500000.0
2007-11-01 00:15:00,122.12,122.12,121.9,121.985,27333000000.0
2007-11-01 00:30:00,121.985,122.09,121.82,121.83,25564899999.0
2007-11-01 00:45:00,122.04,122.11,121.82,121.85,28609699998.0
2007-11-01 01:00:00,122.095,122.12,121.85,121.91,26731799999.0
2007-11-01 01:15:00,122.04,122.065,121.845,121.87,24287000018.0
2007-11-01 01:30:00,121.87,122.0,121.785,121.99,26101500001.0
2007-11-01 01:45:00,121.83,122.11,121.79,121.84,25978000000.0
2007-11-01 02:00:00,121.84,121.91,121.795,121.9,23190100000.0
2007-11-01 02:15:00,121.9,121.995,121.855,121.965,23118099990.0
2007-11-01 02:30:00,121.965,122.015,121.895,121.98,23734000046.0
2007-11-01 02:45:00,121.98,122.15,121.92,122.095,22727499947.0
2007-11-01 03:00:00,122.095,122.105,122.025,122.045,23418600000.0
2007-11-01 03:15:00,122.025,122.06,121.895,121.895,23423100000.0
2007-11-01 03:30:00,121.895,121.905,121.825,121.865,24020100057.0
2007-11-01 03:45:00,121.865,121.97,121.865,121.965,23068299979.0
2007-11-01 04:00:00,121.955,121.975,121.925,121.96,18373800000.0
2007-11-01 04:15:00,121.96,122.045,121.945,122.035,18558900000.0
2007-11-01 04:30:00,122.035,122.11,121.975,122.03,21273099980.0
2007-11-01 04:45:00,122.03,122.055,121.89,122.045,20060700035.0
2007-11-01 05:00:00,122.045,122.055,122.015,122.025,10622700000.0
2007-11-01 05:15:00,122.015,122.04,121.935,121.935,14824400000.0
2007-11-01 05:30:00,121.935,121.985,121.925,121.975,20449300000.0
2007-11-01 05:45:00,121.975,122.025,121.875,121.965,22692599999.0
2007-11-01 06:00:00,121.965,122.125,121.945,122.035,22265799982.0
2007-11-01 06:15:00,122.04,122.08,121.935,121.945,20781500002.0
2007-11-01 06:30:00,121.945,122.13,121.835,121.9,22269000025.0
2007-11-01 06:45:00,121.9,122.085,121.875,122.065,20765100018.0
2007-11-01 07:00:00,122.065,122.1,121.965,122.005,21030300000.0
2007-11-01 07:15:00,122.005,122.105,121.975,122.1,20921300000.0
2007-11-01 07:30:00,122.1,122.165,122.095,122.14,17750100000.0
2007-11-01 07:45:00,122.14,122.14,122.075,122.085,19893699992.0
2007-11-01 08:00:00,122.085,122.13,122.055,122.065,21476500003.0
2007-11-01 08:15:00,122.065,122.125,121.985,122.04,21497299991.0
2007-11-01 08:30:00,122.04,122.315,122.015,122.24,21995199993.0
2007-11-01 08:45:00,122.24,122.27,122.115,122.155,23145000016.0
2007-11-01 09:00:00,122.155,122.235,122.065,122.17,23060399979.0
2007-11-01 09:15:00,122.17,122.235,122.105,122.215,22597699995.0
2007-11-01 09:30:00,122.215,122.245,122.095,122.12,20378600009.0
2007-11-01 09:45:00,122.12,122.225,122.055,122.205,19143100003.0
2007-11-01 10:00:00,122.205,122.295,122.115,122.145,20324699991.0
2007-11-01 10:15:00,122.145,122.31,122.105,122.305,21119300000.0
2007-11-01 10:30:00,122.295,122.54,122.255,122.53,22684199964.0
2007-11-01 10:45:00,122.34,122.51,122.32,122.455,25560899906.0
2007-11-01 11:00:00,122.48,122.62,122.365,122.495,20492599969.0
2007-11-01 11:15:00,122.495,122.68,122.425,122.44,23045799974.0
2007-11-01 11:30:00,122.445,122.65,122.39,122.4,21422599974.0
2007-11-01 11:45:00,122.39,122.605,122.32,122.495,18724599934.0
2007-11-01 12:00:00,122.495,122.715,122.22,122.695,15033699977.0
2007-11-01 12:15:00,122.25,122.705,122.21,122.52,26936599851.0
2007-11-01 12:30:00,122.52,122.57,122.375,122.41,19753000025.0
2007-11-01 12:45:00,122.49,122.74,122.315,122.34,22837800033.0
2007-11-01 13:00:00,122.335,122.81,122.245,122.255,25038599824.0
2007-11-01 13:15:00,122.255,122.57,122.22,122.465,23281299957.0
2007-11-01 13:30:00,122.465,122.575,122.4,122.5,23950299960.0
2007-11-01 13:45:00,122.505,122.795,121.69,122.775,20052099975.0
2007-11-01 14:00:00,121.87,122.825,121.78,122.665,24136000033.0
2007-11-01 14:15:00,122.655,122.665,121.51,121.61,22182399981.0
2007-11-01 14:30:00,121.6,122.5,121.54,122.1,20626699994.0
2007-11-01 14:45:00,122.1,122.1,120.71,121.885,22301900003.0
2007-11-01 15:00:00,121.885,121.885,120.42,121.665,23423799955.0
2007-11-01 15:15:00,121.665,121.68,120.46,121.625,20060399947.0
2007-11-01 15:30:00,121.615,121.625,121.0,121.095,23394899964.0
2007-11-01 15:45:00,121.115,121.13,120.635,120.925,23523299972.0
2007-11-01 16:00:00,120.97,120.99,120.33,120.66,24105799948.0
2007-11-01 16:15:00,120.665,120.845,120.465,120.74,17516799986.0
2007-11-01 16:30:00,120.74,121.025,120.7,120.875,19954199998.0
2007-11-01 16:45:00,120.875,120.985,120.685,120.975,21050599985.0
2007-11-01 17:00:00,120.985,120.995,120.805,120.915,19433400027.0
2007-11-01 17:15:00,120.915,121.5,120.785,121.23,22199799907.0
2007-11-01 17:30:00,120.945,121.32,120.615,121.26,21221199981.0
2007-11-01 17:45:00,121.24,121.28,120.565,120.925,23310800026.0
2007-11-01 18:00:00,120.925,121.22,120.845,121.085,23903100027.0
2007-11-01 18:15:00,121.085,121.53,121.05,121.225,22724199950.0
2007-11-01 18:30:00,121.225,121.38,121.15,121.27,23080599967.0
2007-11-01 18:45:00,121.265,121.295,121.05,121.195,22188100001.0
2007-11-01 19:00:00,121.195,121.235,121.015,121.195,21547700034.0
2007-11-01 19:15:00,121.195,121.32,121.13,121.195,22953999999.0
2007-11-01 19:30:00,121.195,121.285,121.065,121.075,23826800004.0
2007-11-01 19:45:00,121.065,121.18,120.805,120.88,22591999999.0
2007-11-01 20:00:00,120.88,121.21,120.855,121.195,25499600047.0
2007-11-01 20:15:00,121.195,121.2,120.78,120.935,30777300004.0
2007-11-01 20:30:00,120.935,121.145,120.65,120.75,29156600000.0
2007-11-01 20:45:00,120.76,121.285,120.37,121.285,30042100003.0
2007-11-01 21:00:00,120.38,121.245,120.38,120.5,30763200000.0
2007-11-01 21:15:00,121.085,121.12,120.47,120.74,30375000003.0
2007-11-01 21:30:00,120.74,120.835,120.29,120.31,29651800000.0
2007-11-01 21:45:00,120.76,120.765,120.29,120.365,29810900000.0
2007-11-01 22:00:00,120.56,120.62,120.385,120.54,30753599998.0
2007-11-01 22:15:00,120.56,120.57,120.39,120.39,22350700000.0
2007-11-01 22:30:00,120.47,120.47,120.305,120.325,27042600006.0
2007-11-01 22:45:00,120.325,120.575,120.3,120.535,26613799977.0
2007-11-01 23:00:00,120.535,120.585,120.475,120.485,22769600000.0
2007-11-01 23:15:00,120.495,120.525,120.32,120.32,19107800003.0
2007-11-01 23:30:00,120.35,120.455,120.305,120.36,25446400000.0
2007-11-01 23:45:00,120.36,120.53,120.285,120.42,28700900000.0
2007-11-02 00:00:00,120.365,120.555,120.31,120.31,29122400000.0
2007-11-02 00:15:00,120.425,120.46,120.32,120.36,30332500000.0
2007-11-02 00:30:00,120.37,120.43,120.31,120.39,31489500000.0
2007-11-02 00:45:00,120.34,120.505,120.31,120.39,29410700000.0
2007-11-02 01:00:00,120.4,120.51,120.31,120.31,31358900000.0
2007-11-02 01:15:00,120.31,120.72,120.305,120.375,29949400006.0
2007-11-02 01:30:00,120.375,120.72,120.275,120.325,30062600000.0
2007-11-02 01:45:00,120.325,120.67,120.295,120.39,30151800000.0
2007-11-02 02:00:00,120.39,120.69,120.375,120.61,30166400001.0
2007-11-02 02:15:00,120.62,120.745,120.57,120.745,29866900000.0
2007-11-02 02:30:00,120.745,120.745,120.585,120.615,27964000000.0
2007-11-02 02:45:00,120.615,120.87,120.585,120.635,29348900000.0
2007-11-02 03:00:00,120.86,120.86,120.595,120.625,30817000000.0
2007-11-02 03:15:00,120.625,120.84,120.575,120.635,29250500002.0
2007-11-02 03:30:00,120.635,120.96,120.615,120.655,30042400000.0
2007-11-02 03:45:00,120.88,120.93,120.685,120.9,28759500012.0
2007-11-02 04:00:00,120.91,121.01,120.755,120.775,30724600000.0
2007-11-02 04:15:00,121.04,121.06,120.755,121.02,29937100000.0
2007-11-02 04:30:00,121.01,121.04,120.825,120.925,28208700000.0
2007-11-02 04:45:00,120.925,121.17,120.825,121.17,30911100000.0
2007-11-02 05:00:00,120.895,121.16,120.865,121.07,27163200000.0
2007-11-02 05:15:00,121.09,121.11,121.015,121.03,28177700000.0
2007-11-02 05:30:00,121.015,121.025,120.79,120.82,30045800000.0
2007-11-02 05:45:00,120.85,121.17,120.82,121.17,29897700000.0
2007-11-02 06:00:00,120.8,121.16,120.76,120.82,28654000000.0
2007-11-02 06:15:00,121.075,121.1,120.58,121.035,28809000000.0
2007-11-02 06:30:00,121.035,121.035,120.53,120.83,29973600001.0
2007-11-02 06:45:00,120.83,120.98,120.6,120.815,30660399984.0
2007-11-02 07:00:00,120.65,120.89,120.25,120.835,30330699988.0
2007-11-02 07:15:00,120.835,120.845,120.555,120.61,28818800001.0
2007-11-02 07:30:00,120.61,120.67,120.525,120.63,30187300005.0
2007-11-02 07:45:00,120.63,120.88,120.555,120.84,30445600000.0
2007-11-02 08:00:00,120.605,120.635,120.205,120.31,29678299999.0
2007-11-02 08:15:00,120.31,121.18,120.29,121.15,29824300005.0
2007-11-02 08:30:00,120.52,121.18,120.515,121.13,30229800001.0
2007-11-02 08:45:00,121.12,121.17,120.625,120.845,29461600008.0
2007-11-02 09:00:00,120.845,121.19,120.815,121.14,28590100054.0
2007-11-02 09:15:00,121.02,121.205,121.01,121.15,28633400025.0
2007-11-02 09:30:00,121.15,121.185,120.98,121.13,30004999916.0
2007-11-02 09:45:00,121.13,121.165,121.055,121.145,26578300002.0
2007-11-02 10:00:00,121.145,121.21,121.075,121.145,26968999990.0
2007-11-02 10:15:00,121.155,121.28,121.045,121.045,27473700013.0
2007-11-02 10:30:00,121.045,121.13,120.995,121.025,26134800038.0
2007-11-02 10:45:00,121.025,121.225,120.925,121.225,25277800013.0
2007-11-02 11:00:00,121.225,121.235,121.135,121.205,23661300026.0
2007-11-02 11:15:00,121.205,121.355,121.195,121.305,22771099965.0
2007-11-02 11:30:00,121.305,121.625,121.305,121.535,22201099999.0
2007-11-02 11:45:00,121.53,121.57,121.145,121.28,24651700003.0
2007-11-02 12:00:00,121.275,122.14,121.195,121.365,25186999996.0
2007-11-02 12:15:00,121.355,122.1,121.275,121.305,23393399997.0
2007-11-02 12:30:00,121.305,122.25,121.3,121.515,16471299999.0
2007-11-02 12:45:00,121.515,121.56,121.275,121.285,18281200001.0
2007-11-02 13:00:00,122.48,122.53,122.015,122.145,12382200022.0
2007-11-02 13:15:00,122.14,122.315,121.995,122.165,20332800006.0
2007-11-02 13:30:00,122.165,122.345,121.995,122.305,22269200033.0
2007-11-02 13:45:00,122.305,122.99,122.295,122.47,27349400000.0
2007-11-02 14:00:00,122.47,122.695,122.425,122.605,23573000197.0
2007-11-02 14:15:00,122.605,122.705,122.375,122.675,20609600006.0
2007-11-02 14:30:00,122.675,123.435,122.675,123.025,14352000054.0
2007-11-02 14:45:00,123.025,123.08,122.745,123.055,18708800008.0
2007-11-02 15:00:00,123.055,123.405,123.045,123.3,19370299999.0
2007-11-02 15:15:00,123.3,123.375,123.065,123.115,18385799996.0
2007-11-02 15:30:00,123.115,123.165,122.885,122.915,16720199998.0
2007-11-02 15:45:00,122.915,122.925,122.265,122.615,21160499997.0
2007-11-02 16:00:00,122.595,122.75,122.275,122.475,21655900012.0
2007-11-02 16:15:00,122.475,122.735,122.255,122.715,20278400001.0
2007-11-02 16:30:00,122.715,122.845,122.435,122.525,18587700000.0
2007-11-02 16:45:00,122.53,122.685,122.455,122.545,18945300007.0
2007-11-02 17:00:00,122.545,122.605,122.355,122.535,14701000007.0
2007-11-02 17:15:00,122.535,122.595,122.245,122.295,15674600000.0
2007-11-02 17:30:00,122.315,122.525,122.285,122.495,23472100000.0
2007-11-02 17:45:00,122.495,122.76,122.45,122.57,20872700000.0
2007-11-02 18:00:00,122.57,122.815,122.555,122.765,20893000007.0
2007-11-02 18:15:00,122.765,122.825,122.585,122.775,23745500003.0
2007-11-02 18:30:00,122.775,123.01,122.65,122.95,23927300005.0
2007-11-02 18:45:00,122.955,123.025,122.615,122.715,23762600025.0
2007-11-02 19:00:00,122.715,122.9,122.685,122.73,22700300009.0
2007-11-02 19:15:00,122.73,122.86,122.645,122.76,23654199991.0
2007-11-02 19:30:00,122.76,122.84,122.64,122.655,23904100000.0
2007-11-02 19:45:00,122.655,122.86,122.635,122.755,24732700000.0
2007-11-02 20:00:00,122.755,122.89,122.735,122.855,25657000000.0
2007-11-02 20:15:00,122.855,122.905,122.755,122.885,25053400000.0
2007-11-02 20:30:00,122.89,122.89,122.725,122.795,25914700008.0
2007-11-02 20:45:00,122.795,122.8,122.545,122.62,25262900000.0
2007-11-02 21:00:00,122.62,122.705,122.605,122.635,25841600001.0
2007-11-02 21:15:00,122.64,122.795,122.615,122.675,25231799998.0
2007-11-02 21:30:00,122.675,122.865,122.65,122.85,21072299985.0
2007-11-02 21:45:00,122.85,122.925,122.745,122.87,25452200004.0
2007-11-02 22:00:00,122.87,123.015,122.855,122.925,20911500001.0
2007-11-02 22:15:00,122.925,123.015,122.895,122.95,22615200001.0
2007-11-02 22:30:00,122.94,123.06,122.92,122.92,21476900000.0
2007-11-02 22:45:00,122.92,122.97,122.735,122.795,24227300000.0
2007-11-05 00:00:00,122.43,122.655,122.42,122.615,13907100000.0
2007-11-05 00:15:00,122.615,122.625,122.495,122.535,18261900000.0
2007-11-05 00:30:00,122.535,122.555,122.485,122.515,18363200000.0
2007-11-05 00:45:00,122.505,122.525,122.385,122.415,16216700000.0
2007-11-05 01:00:00,122.415,122.465,122.365,122.425,21913300000.0
2007-11-05 01:15:00,122.425,122.435,122.15,122.355,31005000000.0
2007-11-05 01:30:00,122.355,122.405,122.2,122.27,30624500000.0
2007-11-05 01:45:00,122.425,122.45,122.32,122.37,30549000000.0
2007-11-05 02:00:00,122.37,122.62,122.33,122.6,29737800000.0
2007-11-05 02:15:00,122.395,122.55,122.115,122.5,25538599996.0
2007-11-05 02:30:00,122.26,122.51,122.095,122.47,26985399981.0
2007-11-05 02:45:00,122.235,122.47,122.235,122.47,31266699998.0
2007-11-05 03:00:00,122.375,122.635,122.37,122.6,29940499993.0
2007-11-05 03:15:00,122.6,122.605,122.48,122.495,30777300000.0
2007-11-05 03:30:00,122.495,122.52,122.445,122.47,27829200000.0
2007-11-05 03:45:00,122.47,122.52,122.445,122.52,30629900000.0
2007-11-05 04:00:00,122.51,122.53,122.425,122.515,31442100000.0
2007-11-05 04:15:00,122.515,122.535,122.32,122.34,28622400000.0
2007-11-05 04:30:00,122.33,122.515,122.31,122.51,26819600000.0
2007-11-05 04:45:00,122.51,122.53,122.36,122.37,29970900001.0
2007-11-05 05:00:00,122.51,122.535,122.35,122.455,30011200000.0
2007-11-05 05:15:00,122.455,122.48,122.325,122.35,31396800003.0
2007-11-05 05:30:00,122.325,122.41,122.295,122.365,29428799982.0
2007-11-05 05:45:00,122.37,122.445,122.345,122.375,29238100000.0
2007-11-05 06:00:00,122.375,122.44,122.335,122.375,29827800000.0
2007-11-05 06:15:00,122.375,122.48,122.355,122.415,29529000000.0
2007-11-05 06:30:00,122.44,122.52,122.365,122.395,28855900000.0
2007-11-05 06:45:00,122.54,122.57,122.345,122.44,30252399994.0
2007-11-05 07:00:00,122.44,122.67,122.39,122.42,30900699964.0
2007-11-05 07:15:00,122.42,122.75,122.375,122.55,30423600000.0
2007-11-05 07:30:00,122.42,122.59,122.415,122.555,30379500003.0
2007-11-05 07:45:00,122.5,122.67,122.5,122.59,28349200000.0
2007-11-05 08:00:00,122.585,122.81,122.56,122.81,28843200000.0
2007-11-05 08:15:00,122.715,122.735,122.505,122.56,31005399995.0
2007-11-05 08:30:00,122.72,122.72,122.435,122.52,31398299997.0
2007-11-05 08:45:00,122.505,122.685,122.34,122.685,31374100000.0
2007-11-05 09:00:00,122.685,122.81,122.29,122.805,29836499997.0
2007-11-05 09:15:00,122.805,122.805,122.28,122.73,25181100000.0
2007-11-05 09:30:00,122.73,122.73,122.24,122.55,29325500010.0
2007-11-05 09:45:00,122.55,122.69,122.325,122.405,26956800011.0
2007-11-05 10:00:00,122.405,122.44,122.025,122.295,24245700001.0
2007-11-05 10:15:00,122.295,122.87,122.275,122.275,25686500010.0
2007-11-05 10:30:00,122.275,122.77,122.235,122.47,24013900000.0
2007-11-05 10:45:00,122.47,122.87,122.455,122.815,27590500001.0
2007-11-05 11:00:00,122.815,122.855,122.705,122.765,24483600000.0
2007-11-05 11:15:00,122.765,122.88,122.63,122.765,22181700000.0
2007-11-05 11:30:00,122.765,122.845,122.625,122.805,27458300006.0
2007-11-05 11:45:00,122.805,122.965,122.685,122.735,23572275602.0
2007-11-05 12:00:00,122.735,122.87,122.51,122.865,25151800003.0
2007-11-05 12:15:00,122.865,122.905,122.2,122.735,27224200002.0
2007-11-05 12:30:00,122.735,122.765,122.13,122.69,25659100028.0
2007-11-05 12:45:00,122.69,122.71,122.03,122.11,25344900000.0
2007-11-05 13:00:00,122.565,122.575,122.07,122.305,24424600001.0
2007-11-05 13:15:00,122.305,122.33,122.165,122.195,28102300000.0
2007-11-05 13:30:00,122.205,122.23,122.08,122.135,29429100000.0
2007-11-05 13:45:00,122.135,122.295,122.02,122.1,22158400000.0
2007-11-05 14:00:00,122.1,122.35,122.065,122.175,28187000002.0
2007-11-05 14:15:00,122.175,122.34,122.125,122.16,23680099994.0
2007-11-05 14:30:00,122.16,122.28,122.095,122.225,27415700000.0
2007-11-05 14:45:00,122.225,122.42,122.2,122.335,28287500000.0
2007-11-05 15:00:00,122.35,122.395,122.17,122.265,27768200016.0
2007-11-05 15:15:00,122.255,122.33,122.19,122.22,14421900004.0
2007-11-05 15:30:00,122.22,122.23,122.105,122.135,9429300024.0
2007-11-05 15:45:00,122.135,122.295,122.13,122.255,12146300002.0
2007-11-05 16:00:00,122.265,122.36,122.165,122.21,13165900001.0
2007-11-05 16:15:00,122.21,122.22,121.975,122.005,12710100000.0
2007-11-05 16:30:00,122.005,122.21,121.925,122.055,15600600000.0
2007-11-05 16:45:00,122.055,122.305,122.02,122.275,15834300000.0
2007-11-05 17:00:00,122.255,122.595,122.255,122.575,15709300000.0
2007-11-05 17:15:00,122.57,122.66,122.445,122.555,14923400000.0
2007-11-05 17:30:00,122.555,122.695,122.505,122.69,15855000003.0
2007-11-05 17:45:00,122.69,122.7,122.49,122.5,14479600001.0
2007-11-05 18:00:00,122.5,122.59,122.455,122.475,12502500001.0
2007-11-05 18:15:00,122.48,122.55,122.365,122.495,13882500001.0
2007-11-05 18:30:00,122.495,122.67,122.485,122.665,12040299994.0
2007-11-05 18:45:00,122.665,122.705,122.605,122.655,12382000000.0
2007-11-05 19:00:00,122.655,122.675,122.525,122.525,10528400000.0
2007-11-05 19:15:00,122.525,122.555,122.475,122.53,8114400000.0
2007-11-05 19:30:00,122.53,122.6,122.485,122.57,8129100000.0
2007-11-05 19:45:00,122.57,122.6,122.505,122.56,8404800000.0
2007-11-05 20:00:00,122.56,122.74,122.525,122.69,9931800001.0
2007-11-05 20:15:00,122.69,122.69,122.475,122.525,8420400000.0
2007-11-05 20:30:00,122.525,122.545,122.415,122.425,8592800000.0
2007-11-05 20:45:00,122.425,122.435,122.255,122.37,11701100000.0
2007-11-05 21:00:00,122.375,122.535,122.34,122.485,11172300000.0
2007-11-05 21:15:00,122.485,122.515,122.33,122.335,10232200000.0
2007-11-05 21:30:00,122.335,122.535,122.325,122.5,10295500000.0
2007-11-05 21:45:00,122.5,122.595,122.48,122.56,10475600000.0
2007-11-05 22:00:00,122.545,122.615,122.465,122.6,13903400001.0
2007-11-05 22:15:00,122.6,122.775,122.585,122.725,13879700000.0
2007-11-05 22:30:00,122.72,122.785,122.635,122.65,10829400003.0
2007-11-05 22:45:00,122.65,122.77,122.635,122.705,8322100000.0
2007-11-05 23:00:00,122.705,122.745,122.665,122.665,6823000000.0
2007-11-05 23:15:00,122.665,122.685,122.57,122.58,5729700000.0
2007-11-05 23:30:00,122.58,122.665,122.57,122.585,4655399999.0
2007-11-05 23:45:00,122.585,122.73,122.575,122.685,5179600000.0
2007-11-06 00:00:00,122.645,122.705,122.61,122.655,1582100000.0
2007-11-06 00:15:00,122.655,122.715,122.635,122.675,1963800000.0
2007-11-06 00:30:00,122.665,122.785,122.655,122.695,3521300000.0
2007-11-06 00:45:00,122.695,122.74,122.645,122.675,6044900000.0
2007-11-06 01:00:00,122.675,122.675,122.435,122.505,8185999996.0
2007-11-06 01:15:00,122.505,122.57,122.485,122.545,6212699999.0
2007-11-06 01:30:00,122.545,122.635,122.535,122.56,4811500000.0
2007-11-06 01:45:00,122.56,122.59,122.39,122.495,8904899999.0
2007-11-06 02:00:00,122.495,122.555,122.445,122.545,7399100000.0
2007-11-06 02:15:00,122.545,122.63,122.53,122.585,9608500000.0
2007-11-06 02:30:00,122.585,122.675,122.535,122.655,7208100000.0
2007-11-06 02:45:00,122.655,122.665,122.585,122.64,7609900000.0
2007-11-06 03:00:00,122.64,122.76,122.615,122.705,7713700000.0
2007-11-06 03:15:00,122.705,122.74,122.685,122.73,6471800000.0
2007-11-06 03:30:00,122.73,122.8,122.705,122.765,6812900000.0
2007-11-06 03:45:00,122.765,122.8,122.735,122.79,7098900000.0
2007-11-06 04:00:00,122.785,122.835,122.755,122.775,7614499998.0
2007-11-06 04:15:00,122.775,122.785,122.685,122.705,4024499992.0
2007-11-06 04:30:00,122.705,122.76,122.635,122.705,5419600000.0
2007-11-06 04:45:00,122.705,122.75,122.675,122.745,4786300001.0
2007-11-06 05:00:00,122.75,122.785,122.745,122.75,5021500000.0
2007-11-06 05:15:00,122.75,122.835,122.745,122.825,5656700000.0
2007-11-06 05:30:00,122.825,122.915,122.815,122.905,6748400000.0
2007-11-06 05:45:00,122.905,123.025,122.885,122.97,7871500000.0
2007-11-06 06:00:00,122.97,122.975,122.895,122.91,10405800000.0
2007-11-06 06:15:00,122.91,122.935,122.87,122.91,5555700000.0
2007-11-06 06:30:00,122.91,123.105,122.895,122.96,10532500001.0
2007-11-06 06:45:00,122.96,122.995,122.875,122.945,8515900000.0
2007-11-06 07:00:00,122.945,122.955,122.875,122.895,5123499999.0
2007-11-06 07:15:00,122.895,122.975,122.895,122.93,6770800000.0
2007-11-06 07:30:00,122.93,123.09,122.915,123.01,7878300000.0
2007-11-06 07:45:00,123.01,123.075,122.97,122.98,7812800000.0
2007-11-06 08:00:00,122.98,123.05,122.94,122.945,8308099999.0
2007-11-06 08:15:00,122.945,123.075,122.91,123.035,8155000000.0
2007-11-06 08:30:00,123.025,123.045,122.99,122.995,5162700000.0
2007-11-06 08:45:00,122.995,123.035,122.955,122.985,6715500000.0
2007-11-06 09:00:00,122.99,123.125,122.98,123.06,8404500000.0
2007-11-06 09:15:00,123.06,123.205,123.04,123.105,9353500000.0
2007-11-06 09:30:00,123.105,123.115,122.955,123.075,11121800000.0
2007-11-06 09:45:00,123.085,123.265,123.065,123.26,12513899993.0
2007-11-06 10:00:00,123.245,123.685,123.245,123.66,14939399993.0
2007-11-06 10:15:00,123.665,123.725,123.58,123.635,11597999988.0
2007-11-06 10:30:00,123.635,123.785,123.545,123.705,10360999999.0
2007-11-06 10:45:00,123.705,123.715,123.605,123.675,10337099998.0
2007-11-06 11:00:00,123.675,123.675,123.49,123.515,9063899996.0
2007-11-06 11:15:00,123.515,123.755,123.51,123.735,9025800000.0
2007-11-06 11:30:00,123.735,123.76,123.53,123.56,8064199989.0
2007-11-06 11:45:00,123.56,123.725,123.545,123.67,7458300000.0
2007-11-06 12:00:00,123.665,123.795,123.565,123.785,9229200001.0
2007-11-06 12:15:00,123.785,123.815,123.715,123.735,6387800000.0
2007-11-06 12:30:00,123.735,123.745,123.635,123.695,6560599998.0
2007-11-06 12:45:00,123.695,123.82,123.63,123.79,8642700000.0
2007-11-06 13:00:00,123.79,123.845,123.745,123.8,7049200000.0
2007-11-06 13:15:00,123.8,123.825,123.725,123.8,7611900000.0
2007-11-06 13:30:00,123.8,123.955,123.785,123.92,7634300000.0
2007-11-06 13:45:00,123.92,124.205,123.865,124.095,10654199999.0
2007-11-06 14:00:00,124.095,124.095,123.74,123.77,12321000001.0
2007-11-06 14:15:00,123.77,123.895,123.655,123.78,10803299998.0
2007-11-06 14:30:00,123.78,123.815,123.695,123.815,7111900000.0
2007-11-06 14:45:00,123.815,123.825,123.735,123.785,8886500000.0
2007-11-06 15:00:00,123.785,123.835,123.705,123.785,7400000000.0
2007-11-06 15:15:00,123.785,123.795,123.615,123.705,8559300000.0
2007-11-06 15:30:00,123.705,123.735,123.555,123.605,6716900000.0
2007-11-06 15:45:00,123.605,123.625,123.47,123.535,9654600000.0
2007-11-06 16:00:00,123.545,123.545,123.27,123.32,10751000000.0
2007-11-06 16:15:00,123.32,123.41,123.295,123.325,8144600000.0
2007-11-06 16:30:00,123.335,123.485,123.335,123.375,10577300000.0
2007-11-06 16:45:00,123.375,123.45,123.265,123.35,11653800000.0
2007-11-06 17:00:00,123.35,123.595,123.325,123.585,15999400000.0
2007-11-06 17:15:00,123.585,123.885,123.58,123.81,15025699999.0
2007-11-06 17:30:00,123.81,123.96,123.71,123.88,14739100000.0
2007-11-06 17:45:00,123.88,123.9,123.45,123.545,14581999999.0
2007-11-06 18:00:00,123.54,123.76,123.535,123.61,11870299998.0
2007-11-06 18:15:00,123.605,123.71,123.535,123.565,12042000000.0
2007-11-06 18:30:00,123.565,123.75,123.515,123.71,12308600000.0
2007-11-06 18:45:00,123.705,123.955,123.665,123.855,14178900000.0
2007-11-06 19:00:00,123.855,123.88,123.77,123.865,10443200000.0
2007-11-06 19:15:00,123.87,123.985,123.86,123.865,9464200000.0
2007-11-06 19:30:00,123.865,123.885,123.745,123.77,8121299999.0
2007-11-06 19:45:00,123.77,123.845,123.725,123.805,10576200000.0
2007-11-06 20:00:00,123.805,123.975,123.785,123.975,11115199998.0
2007-11-06 20:15:00,123.975,124.02,123.875,123.885,9601100000.0
2007-11-06 20:30:00,123.885,124.15,123.875,124.105,9096600000.0
2007-11-06 20:45:00,124.105,124.115,123.925,123.925,8847999991.0
2007-11-06 21:00:00,123.925,123.985,123.895,123.975,6927600011.0
2007-11-06 21:15:00,123.975,124.095,123.935,124.085,7650800015.0
2007-11-06 21:30:00,124.085,124.175,124.055,124.145,8584000018.0
2007-11-06 21:45:00,124.145,124.205,124.115,124.145,9579299999.0
2007-11-06 22:00:00,124.14,124.32,124.115,124.32,11281000004.0
2007-11-06 22:15:00,124.32,124.42,124.295,124.395,8554300002.0
2007-11-06 22:30:00,124.395,124.44,124.28,124.345,9026400003.0
2007-11-06 22:45:00,124.345,124.465,124.315,124.465,8141900001.0
2007-11-06 23:00:00,124.465,124.515,124.38,124.46,6453000000.0
2007-11-06 23:15:00,124.46,124.46,124.405,124.415,4691700000.0
2007-11-06 23:30:00,124.415,124.655,124.415,124.615,5628400000.0
2007-11-06 23:45:00,124.615,124.655,124.585,124.615,3500000000.0
2007-11-07 00:00:00,124.605,124.855,124.565,124.735,3261900000.0
2007-11-07 00:15:00,124.735,125.03,124.735,124.945,7330300001.0
2007-11-07 00:30:00,124.945,124.975,124.815,124.875,2675800000.0
2007-11-07 00:45:00,124.875,125.125,124.835,125.075,3543600000.0
2007-11-07 01:00:00,125.075,125.085,124.755,124.765,5079899996.0
2007-11-07 01:15:00,124.765,124.865,124.745,124.815,4135400000.0
2007-11-07 01:30:00,124.815,124.835,124.675,124.75,6700600000.0
2007-11-07 01:45:00,124.75,124.865,124.735,124.835,6516500000.0
2007-11-07 02:00:00,124.835,124.87,124.755,124.805,5522000000.0
2007-11-07 02:15:00,124.805,124.825,124.735,124.775,6535400000.0
2007-11-07 02:30:00,124.775,124.835,124.755,124.77,7181200000.0
2007-11-07 02:45:00,124.77,124.905,124.76,124.895,7280399998.0
2007-11-07 03:00:00,124.885,125.075,124.875,125.075,7611300000.0
2007-11-07 03:15:00,125.075,125.15,125.005,125.05,6525800000.0
2007-11-07 03:30:00,125.05,125.095,125.015,125.04,4536399999.0
2007-11-07 03:45:00,125.04,125.11,125.025,125.085,5474800000.0
2007-11-07 04:00:00,125.085,125.315,125.085,125.275,7413600002.0
2007-11-07 04:15:00,125.275,125.42,125.035,125.265,12010900000.0
2007-11-07 04:30:00,125.265,125.49,125.015,125.32,14859899997.0
2007-11-07 04:45:00,125.32,125.435,125.175,125.31,10326700000.0
2007-11-07 05:00:00,125.315,125.445,125.26,125.44,5126800000.0
2007-11-07 05:15:00,125.44,125.465,125.32,125.355,5523200000.0
2007-11-07 05:30:00,125.355,125.38,125.245,125.345,5605400000.0
2007-11-07 05:45:00,125.355,125.395,125.235,125.3,5096900000.0
2007-11-07 06:00:00,125.3,125.34,125.08,125.115,6983300000.0
2007-11-07 06:15:00,125.115,125.465,125.105,125.405,4149000000.0
2007-11-07 06:30:00,125.405,125.465,125.3,125.355,3353800000.0
2007-11-07 06:45:00,125.355,125.42,125.27,125.335,3630900000.0
2007-11-07 07:00:00,125.335,125.375,124.975,125.115,4667000000.0
2007-11-07 07:15:00,125.11,125.325,125.07,125.325,3561200000.0
2007-11-07 07:30:00,125.33,125.435,125.195,125.335,6628000000.0
2007-11-07 07:45:00,125.325,125.335,125.17,125.175,3772300000.0
2007-11-07 08:00:00,125.175,125.415,125.125,125.325,5093100000.0
2007-11-07 08:15:00,125.325,125.46,125.305,125.43,3162899998.0
2007-11-07 08:30:00,125.435,125.545,125.415,125.455,4085800000.0
2007-11-07 08:45:00,125.455,125.505,125.255,125.325,4868899999.0
2007-11-07 09:00:00,125.325,125.445,125.295,125.345,7161000000.0
2007-11-07 09:15:00,125.345,125.4,125.08,125.13,10745300000.0
2007-11-07 09:30:00,125.13,125.225,125.015,125.06,9921000000.0
2007-11-07 09:45:00,125.06,125.16,124.905,125.055,9200400000.0
2007-11-07 10:00:00,125.055,125.12,124.805,124.805,6266400002.0
2007-11-07 10:15:00,124.805,124.865,124.745,124.865,6397900001.0
2007-11-07 10:30:00,124.865,125.075,124.865,124.915,7282300000.0
2007-11-07 10:45:00,124.915,124.995,124.845,124.955,9060000001.0
2007-11-07 11:00:00,124.955,125.395,124.945,125.255,11924300007.0
2007-11-07 11:15:00,125.255,125.465,124.855,125.02,12043600013.0
2007-11-07 11:30:00,125.02,125.13,124.9,125.05,10872200011.0
2007-11-07 11:45:00,125.045,125.085,124.745,124.845,11740100004.0
2007-11-07 12:00:00,124.825,124.825,124.415,124.59,18660400001.0
2007-11-07 12:15:00,124.59,124.645,124.32,124.435,13276800005.0
2007-11-07 12:30:00,124.435,124.445,124.235,124.295,12788300000.0
2007-11-07 12:45:00,124.295,124.52,124.295,124.435,13321800003.0
2007-11-07 13:00:00,124.435,124.615,124.355,124.565,5713300000.0
2007-11-07 13:15:00,124.56,124.625,124.335,124.395,5690100000.0
2007-11-07 13:30:00,124.395,124.54,124.355,124.525,8395600000.0
2007-11-07 13:45:00,124.525,124.545,124.385,124.415,9749500000.0
2007-11-07 14:00:00,124.415,124.46,124.215,124.39,17790099996.0
2007-11-07 14:15:00,124.39,124.59,124.195,124.295,13955200010.0
2007-11-07 14:30:00,124.295,124.395,124.235,124.36,9643600024.0
2007-11-07 14:45:00,124.36,124.415,124.175,124.395,11677900019.0
2007-11-07 15:00:00,124.395,124.48,124.18,124.345,15115600011.0
2007-11-07 15:15:00,124.33,124.345,123.925,124.175,11455300013.0
2007-11-07 15:30:00,124.175,124.255,123.935,124.07,10285300008.0
2007-11-07 15:45:00,124.075,124.185,124.015,124.1,10467600037.0
2007-11-07 16:00:00,124.1,124.11,123.77,124.015,11623600033.0
2007-11-07 16:15:00,124.025,124.045,123.64,123.755,10913600033.0
2007-11-07 16:30:00,123.755,124.015,123.695,123.985,9688800021.0
2007-11-07 16:45:00,123.985,123.995,123.605,123.8,13900800005.0
2007-11-07 17:00:00,123.8,124.005,123.635,123.885,10475699988.0
2007-11-07 17:15:00,123.885,123.935,123.495,123.545,17325499998.0
2007-11-07 17:30:00,123.55,123.59,123.045,123.225,16600899972.0
2007-11-07 17:45:00,123.225,123.625,123.225,123.57,13414899926.0
2007-11-07 18:00:00,123.575,123.735,123.455,123.625,14480399926.0
2007-11-07 18:15:00,123.625,123.715,123.48,123.535,11301999960.0
2007-11-07 18:30:00,123.535,123.555,123.255,123.265,11665499993.0
2007-11-07 18:45:00,123.265,123.565,123.265,123.545,14286299975.0
2007-11-07 19:00:00,123.545,123.545,123.215,123.285,9644099964.0
2007-11-07 19:15:00,123.285,123.395,123.175,123.365,9850999979.0
2007-11-07 19:30:00,123.37,123.455,123.325,123.345,12699799987.0
2007-11-07 19:45:00,123.345,123.415,123.185,123.205,9550999995.0
2007-11-07 20:00:00,123.195,123.265,123.095,123.2,10877299985.0
2007-11-07 20:15:00,123.2,123.205,122.795,122.915,16246999987.0
2007-11-07 20:30:00,122.915,123.015,122.855,122.915,8142699998.0
2007-11-07 20:45:00,122.915,123.005,122.865,122.905,5571899988.0
2007-11-07 21:00:00,122.905,122.905,122.715,122.785,8258499996.0
2007-11-07 21:15:00,122.785,122.895,122.765,122.885,9773700002.0
2007-11-07 21:30:00,122.885,123.015,122.86,122.975,13680200017.0
2007-11-07 21:45:00,122.975,122.985,122.285,122.315,13231699993.0
2007-11-07 22:00:00,122.315,122.425,122.005,122.005,10556699997.0
2007-11-07 22:15:00,122.005,122.105,121.335,121.595,10674899995.0
2007-11-07 22:30:00,121.595,121.775,121.305,121.735,13042399997.0
2007-11-07 22:45:00,121.735,121.745,121.275,121.475,11616199996.0
2007-11-07 23:00:00,121.475,121.585,121.425,121.505,10780099997.0
2007-11-07 23:15:00,121.505,121.535,121.395,121.415,7708099999.0
2007-11-07 23:30:00,121.415,121.445,121.315,121.335,6304299999.0
2007-11-07 23:45:00,121.335,121.335,120.965,120.975,7301100000.0
2007-11-08 00:00:00,120.975,121.005,120.26,120.76,5020500000.0
2007-11-08 00:15:00,120.76,120.765,119.495,119.525,16486400000.0
2007-11-08 00:30:00,119.52,120.065,119.375,120.055,11629600000.0
2007-11-08 00:45:00,120.055,120.185,119.745,120.155,9577199996.0
2007-11-08 01:00:00,120.15,120.51,120.15,120.395,11779999974.0
2007-11-08 01:15:00,120.395,120.525,120.315,120.485,8248199955.0
2007-11-08 01:30:00,120.485,120.595,120.415,120.415,7245999975.0
2007-11-08 01:45:00,120.415,120.625,120.355,120.595,11196499981.0
2007-11-08 02:00:00,120.595,120.815,120.51,120.815,12210299978.0
2007-11-08 02:15:00,120.825,121.105,120.805,121.095,13782699996.0
2007-11-08 02:30:00,121.095,121.575,121.055,121.455,14795999996.0
2007-11-08 02:45:00,121.445,121.685,121.33,121.345,13632699986.0
2007-11-08 03:00:00,121.335,121.51,121.3,121.505,10902899997.0
2007-11-08 03:15:00,121.505,121.915,121.505,121.835,5979999996.0
2007-11-08 03:30:00,121.84,121.915,121.68,121.69,11437999999.0
2007-11-08 03:45:00,121.695,121.72,121.535,121.705,9860800000.0
2007-11-08 04:00:00,121.705,121.78,121.555,121.565,6482399997.0
2007-11-08 04:15:00,121.565,121.665,121.365,121.575,9334599997.0
2007-11-08 04:30:00,121.585,121.665,121.545,121.585,5690699997.0
2007-11-08 04:45:00,121.585,121.615,121.44,121.545,5502099999.0
2007-11-08 05:00:00,121.555,121.64,121.53,121.635,2255400000.0
2007-11-08 05:15:00,121.635,121.645,121.27,121.555,6646499999.0
2007-11-08 05:30:00,121.555,121.575,121.375,121.54,6685799997.0
2007-11-08 05:45:00,121.54,121.585,121.325,121.335,6035799998.0
2007-11-08 06:00:00,121.335,121.355,121.205,121.295,2828600000.0
2007-11-08 06:15:00,121.295,121.325,121.275,121.285,2303300000.0
2007-11-08 06:30:00,121.285,121.49,121.255,121.365,5258600000.0
2007-11-08 06:45:00,121.365,121.415,121.265,121.265,5330400000.0
2007-11-08 07:00:00,121.265,121.265,120.845,121.005,5291999999.0
2007-11-08 07:15:00,121.005,121.085,120.98,121.085,5113000000.0
2007-11-08 07:30:00,121.085,121.345,121.075,121.315,5777300000.0
2007-11-08 07:45:00,121.315,121.34,121.14,121.155,4450900000.0
2007-11-08 08:00:00,121.155,121.165,120.945,121.075,6053100000.0
2007-11-08 08:15:00,121.075,121.255,121.065,121.215,4969000000.0
2007-11-08 08:30:00,121.215,121.335,121.145,121.2,7583600000.0
2007-11-08 08:45:00,121.2,121.225,120.905,120.925,7177500000.0
2007-11-08 09:00:00,120.925,121.205,120.915,121.135,8289800000.0
2007-11-08 09:15:00,121.135,121.235,120.715,120.895,9298300000.0
2007-11-08 09:30:00,120.895,121.045,120.835,120.905,8248700002.0
2007-11-08 09:45:00,120.905,121.035,120.825,120.915,8671199986.0
2007-11-08 10:00:00,120.925,121.345,120.825,121.345,7547399999.0
2007-11-08 10:15:00,121.345,121.615,121.335,121.415,7184700001.0
2007-11-08 10:30:00,121.415,121.505,121.315,121.365,7408700023.0
2007-11-08 10:45:00,121.365,121.685,121.345,121.645,6493300000.0
2007-11-08 11:00:00,121.635,121.775,121.535,121.755,5356800000.0
2007-11-08 11:15:00,121.755,121.865,121.685,121.805,8407400008.0
2007-11-08 11:30:00,121.805,121.865,121.655,121.765,8934699990.0
2007-11-08 11:45:00,121.765,121.895,121.685,121.845,8651299999.0
2007-11-08 12:00:00,121.835,122.095,121.745,121.955,7740599992.0
2007-11-08 12:15:00,121.955,122.005,121.865,121.945,5359900000.0
2007-11-08 12:30:00,121.945,121.985,121.845,121.845,3954099998.0
2007-11-08 12:45:00,121.845,121.915,121.725,121.855,5626000000.0
2007-11-08 13:00:00,121.855,122.325,121.765,122.215,5135099998.0
2007-11-08 13:15:00,122.215,122.285,122.105,122.135,6176099980.0
2007-11-08 13:30:00,122.135,122.165,122.015,122.075,4531900000.0
2007-11-08 13:45:00,122.075,122.295,122.005,122.175,5746799995.0
2007-11-08 14:00:00,122.175,122.195,121.895,122.085,7995400016.0
2007-11-08 14:15:00,122.085,122.385,122.035,122.325,8592400009.0
2007-11-08 14:30:00,122.325,122.365,122.145,122.145,6480700000.0
2007-11-08 14:45:00,122.145,122.175,121.735,121.835,9050700000.0
2007-11-08 15:00:00,121.835,121.945,121.695,121.715,7802700000.0
2007-11-08 15:15:00,121.715,121.725,121.325,121.555,8053299998.0
2007-11-08 15:30:00,121.555,121.645,121.355,121.465,7124600004.0
2007-11-08 15:45:00,121.465,121.615,121.385,121.495,4778699995.0
2007-11-08 16:00:00,121.495,121.575,121.415,121.425,5847600001.0
2007-11-08 16:15:00,121.425,121.675,121.315,121.645,5837800001.0
2007-11-08 16:30:00,121.645,121.925,121.485,121.515,7520100000.0
2007-11-08 16:45:00,121.515,121.575,121.335,121.535,6472600004.0
2007-11-08 17:00:00,121.555,121.625,121.335,121.495,8765899999.0
2007-11-08 17:15:00,121.495,121.965,121.455,121.765,7942800014.0
2007-11-08 17:30:00,121.775,121.795,121.585,121.625,6268500009.0
2007-11-08 17:45:00,121.625,121.735,121.565,121.615,7774699983.0
2007-11-08 18:00:00,121.625,121.655,121.405,121.445,5991300002.0
2007-11-08 18:15:00,121.445,121.555,121.365,121.445,5898800005.0
2007-11-08 18:30:00,121.455,121.525,121.195,121.335,5038000007.0
2007-11-08 18:45:00,121.335,121.385,120.935,121.09,6492100002.0
2007-11-08 19:00:00,121.08,121.08,120.365,120.495,5196300000.0
2007-11-08 19:15:00,120.495,120.575,120.005,120.165,7010799999.0
2007-11-08 19:30:00,120.165,120.535,120.065,120.135,6857200000.0
2007-11-08 19:45:00,120.145,120.425,119.995,120.375,5186099994.0
2007-11-08 20:00:00,120.375,120.375,119.705,119.975,5697400000.0
2007-11-08 20:15:00,119.975,120.425,119.875,120.415,5772199999.0
2007-11-08 20:30:00,120.405,120.645,120.125,120.175,6379900000.0
2007-11-08 20:45:00,120.175,120.255,119.985,120.255,4967199993.0
2007-11-08 21:00:00,120.255,120.285,119.795,119.825,4232000000.0
2007-11-08 21:15:00,119.825,119.965,119.755,119.805,3583699999.0
2007-11-08 21:30:00,119.805,119.915,119.505,119.515,4300199998.0
2007-11-08 21:45:00,119.515,119.695,119.475,119.665,4658299998.0
2007-11-08 22:00:00,119.655,120.015,119.655,119.835,6099099997.0
2007-11-08 22:15:00,119.835,120.365,119.775,120.265,6895000003.0
2007-11-08 22:30:00,120.265,120.525,120.145,120.445,5287700000.0
2007-11-08 22:45:00,120.445,120.535,120.375,120.375,5009099998.0
2007-11-08 23:00:00,120.375,120.53,120.355,120.445,3708299999.0
2007-11-08 23:15:00,120.445,120.575,120.425,120.565,2431700000.0
2007-11-08 23:30:00,120.565,120.655,120.525,120.525,2311199998.0
2007-11-08 23:45:00,120.525,120.575,120.325,120.375,2296300000.0
2007-11-09 00:00:00,120.67,120.67,120.235,120.365,3418400000.0
2007-11-09 00:15:00,120.365,120.575,120.365,120.545,2839600000.0
2007-11-09 00:30:00,120.545,120.675,120.545,120.625,3673300000.0
2007-11-09 00:45:00,120.625,120.695,120.605,120.625,1156200000.0
2007-11-09 01:00:00,120.625,120.65,120.405,120.405,3532800000.0
2007-11-09 01:15:00,120.405,120.425,120.315,120.335,2037400000.0
2007-11-09 01:30:00,120.335,120.405,120.21,120.375,2234000000.0
2007-11-09 01:45:00,120.375,120.545,120.375,120.535,1915199999.0
2007-11-09 02:00:00,120.535,120.62,120.495,120.61,1753800000.0
2007-11-09 02:15:00,120.61,121.14,120.575,121.11,3714600000.0
2007-11-09 02:30:00,121.11,121.155,120.985,121.155,1486500000.0
2007-11-09 02:45:00,121.155,121.235,121.025,121.14,1895400000.0
2007-11-09 03:00:00,121.145,121.435,121.065,121.295,3490200001.0
2007-11-09 03:15:00,121.295,121.345,120.865,120.935,2958700000.0
2007-11-09 03:30:00,120.935,121.245,120.935,121.125,5956799998.0
2007-11-09 03:45:00,121.125,121.185,120.825,120.845,3248399999.0
2007-11-09 04:00:00,120.845,121.035,120.75,120.965,1800800000.0
2007-11-09 04:15:00,120.965,121.135,120.965,121.11,2996599999.0
2007-11-09 04:30:00,121.115,121.245,121.115,121.185,2260000000.0
2007-11-09 04:45:00,121.185,121.205,121.035,121.045,2099000000.0
2007-11-09 05:00:00,121.045,121.075,120.805,120.82,1124400000.0
2007-11-09 05:15:00,120.82,121.055,120.82,120.99,1214700000.0
2007-11-09 05:30:00,120.99,121.2,120.925,121.165,1362200000.0
2007-11-09 05:45:00,121.175,121.375,121.105,121.13,1858100000.0
2007-11-09 06:00:00,121.13,121.205,121.105,121.14,1175400000.0
2007-11-09 06:15:00,121.145,121.145,121.055,121.115,958200000.0
2007-11-09 06:30:00,121.115,121.255,121.095,121.135,1508400000.0
2007-11-09 06:45:00,121.135,121.21,121.085,121.185,841700000.0
2007-11-09 07:00:00,121.185,121.73,121.175,121.62,2304099998.0
2007-11-09 07:15:00,121.62,121.685,121.585,121.68,1415000000.0
2007-11-09 07:30:00,121.68,121.695,121.575,121.615,2320100002.0
2007-11-09 07:45:00,121.615,121.72,121.35,121.445,2116799999.0
2007-11-09 08:00:00,121.445,121.52,121.325,121.345,1497200000.0
2007-11-09 08:15:00,121.345,121.345,121.155,121.195,2274900001.0
2007-11-09 08:30:00,121.195,121.195,120.965,120.985,4968700000.0
2007-11-09 08:45:00,120.985,121.145,120.935,121.095,5021100000.0
2007-11-09 09:00:00,121.095,121.205,121.095,121.165,3537500000.0
2007-11-09 09:15:00,121.165,121.285,121.125,121.265,2079700000.0
2007-11-09 09:30:00,121.265,121.385,121.165,121.295,2948200000.0
2007-11-09 09:45:00,121.295,121.515,121.24,121.395,4272800000.0
2007-11-09 10:00:00,121.395,121.4,120.905,120.965,4547200000.0
2007-11-09 10:15:00,120.965,121.12,120.95,121.035,4290600000.0
2007-11-09 10:30:00,121.035,121.285,121.015,121.195,4845300000.0
2007-11-09 10:45:00,121.195,121.455,121.095,121.245,4561600001.0
2007-11-09 11:00:00,121.245,121.265,120.855,121.115,4996000000.0
2007-11-09 11:15:00,121.115,121.215,120.905,121.19,6394449999.0
2007-11-09 11:30:00,121.19,121.21,120.66,120.67,9862400000.0
2007-11-09 11:45:00,120.665,120.795,120.155,120.205,8752299996.0
2007-11-09 12:00:00,120.21,120.295,119.975,120.185,9358400001.0
2007-11-09 12:15:00,120.185,120.245,119.785,119.805,6580599994.0
2007-11-09 12:30:00,119.805,119.815,118.695,118.915,6761700000.0
2007-11-09 12:45:00,118.915,119.145,118.595,119.105,5602400002.0
2007-11-09 13:00:00,119.105,119.575,119.095,119.285,5024100005.0
2007-11-09 13:15:00,119.285,119.285,118.94,118.965,4130400000.0
2007-11-09 13:30:00,118.965,118.995,118.555,118.555,4474000000.0
2007-11-09 13:45:00,118.555,118.63,118.175,118.275,4434800000.0
2007-11-09 14:00:00,118.275,118.625,118.115,118.565,6789400000.0
2007-11-09 14:15:00,118.555,118.775,118.365,118.695,5952150002.0
2007-11-09 14:30:00,118.695,118.805,118.475,118.575,3415250000.0
2007-11-09 14:45:00,118.575,118.665,118.465,118.58,4963900000.0
2007-11-09 15:00:00,118.58,118.66,118.375,118.375,2828400000.0
2007-11-09 15:15:00,118.375,118.435,117.93,118.265,4298300000.0
2007-11-09 15:30:00,118.265,118.265,117.855,117.965,4496100000.0
2007-11-09 15:45:00,117.955,118.25,117.9,118.15,3348900000.0
2007-11-09 16:00:00,118.16,118.195,118.035,118.13,2839700000.0
2007-11-09 16:15:00,118.13,118.295,117.635,117.65,3832400000.0
2007-11-09 16:30:00,117.595,117.825,117.43,117.52,6319499999.0
2007-11-09 16:45:00,117.52,117.75,117.34,117.36,5840700001.0
2007-11-09 17:00:00,117.36,118.07,117.15,117.8,5113600001.0
2007-11-09 17:15:00,117.81,118.075,117.78,118.015,4782300000.0
2007-11-09 17:30:00,118.015,118.065,117.805,117.83,4758700004.0
2007-11-09 17:45:00,117.825,117.83,117.41,117.54,4770099995.0
2007-11-09 18:00:00,117.54,117.73,117.225,117.29,4590900002.0
2007-11-09 18:15:00,117.29,117.845,117.29,117.7,4713500001.0
2007-11-09 18:30:00,117.7,117.935,117.63,117.87,4475400002.0
2007-11-09 18:45:00,117.89,118.325,117.885,118.16,4580600002.0
2007-11-09 19:00:00,118.16,118.16,117.85,118.01,3740300000.0
2007-11-09 19:15:00,118.01,118.18,117.97,118.05,3467500000.0
2007-11-09 19:30:00,118.05,118.42,118.025,118.26,3113600001.0
2007-11-09 19:45:00,118.26,118.39,117.97,118.03,2471300000.0
2007-11-09 20:00:00,118.03,118.04,117.715,117.77,2986900000.0
2007-11-09 20:15:00,117.78,117.86,117.56,117.71,3088900000.0
2007-11-09 20:30:00,117.695,117.85,117.395,117.69,3162100001.0
2007-11-09 20:45:00,117.69,117.695,117.525,117.565,1969100001.0
2007-11-09 21:00:00,117.565,118.0,117.515,117.845,3082799996.0
2007-11-09 21:15:00,117.845,118.115,117.815,118.015,2392900000.0
2007-11-09 21:30:00,118.015,118.22,117.855,118.165,2638400002.0
2007-11-09 21:45:00,118.17,118.21,117.935,117.935,1995600000.0
2007-11-09 22:00:00,117.925,118.115,117.905,118.105,1957199994.0
2007-11-09 22:15:00,118.1,118.145,118.04,118.075,1768200000.0
2007-11-09 22:30:00,118.075,118.145,117.61,117.655,3325900001.0
2007-11-09 22:45:00,117.655,117.72,117.385,117.385,3291300000.0
2007-11-09 23:00:00,117.385,117.385,117.315,117.345,384000000.0
2007-11-12 00:00:00,116.65,116.71,116.4,116.5,2169600000.0
2007-11-12 00:15:00,116.51,116.68,116.32,116.45,2778000000.0
2007-11-12 00:30:00,116.45,116.58,116.4,116.57,3854200000.0
2007-11-12 00:45:00,116.57,116.73,116.55,116.65,4428400005.0
2007-11-12 01:00:00,116.65,116.89,116.58,116.87,2917900000.0
2007-11-12 01:15:00,116.87,117.04,116.85,117.03,8916199995.0
2007-11-12 01:30:00,117.03,117.225,116.98,117.22,2606200014.0
2007-11-12 01:45:00,117.22,117.26,116.915,117.0,3599000007.0
2007-11-12 02:00:00,117.0,117.315,116.97,117.25,6328799988.0
2007-11-12 02:15:00,117.25,117.345,117.205,117.245,4331899998.0
2007-11-12 02:30:00,117.245,117.27,116.95,117.015,5106800006.0
2007-11-12 02:45:00,117.015,117.035,116.765,116.925,7238099996.0
2007-11-12 03:00:00,116.945,117.04,116.795,116.82,6436000000.0
2007-11-12 03:15:00,116.855,116.995,116.835,116.97,6234200007.0
2007-11-12 03:30:00,116.97,117.015,116.745,116.765,4770800005.0
2007-11-12 03:45:00,116.755,116.875,116.745,116.86,3009799999.0
2007-11-12 04:00:00,116.855,116.9,116.775,116.785,2158599999.0
2007-11-12 04:15:00,116.785,116.825,116.695,116.735,2917699998.0
2007-11-12 04:30:00,116.735,116.755,116.6,116.675,4320099998.0
2007-11-12 04:45:00,116.675,116.695,116.585,116.685,1995099999.0
2007-11-12 05:00:00,116.685,116.685,116.525,116.54,2125000001.0
2007-11-12 05:15:00,116.54,116.565,116.29,116.305,8058399996.0
2007-11-12 05:30:00,116.305,116.355,115.835,115.905,10189219999.0
2007-11-12 05:45:00,115.905,116.49,115.89,116.415,14996699986.0
2007-11-12 06:00:00,116.41,116.465,116.225,116.35,6458299993.0
2007-11-12 06:15:00,116.35,116.365,115.905,115.93,7891699989.0
2007-11-12 06:30:00,115.925,116.195,115.925,115.995,6760299998.0
2007-11-12 06:45:00,116.01,116.01,115.745,115.745,6306499996.0
2007-11-12 07:00:00,115.75,116.21,115.725,116.14,6848699995.0
2007-11-12 07:15:00,116.14,116.155,115.98,116.095,4374499988.0
2007-11-12 07:30:00,116.095,116.245,116.085,116.245,3306900009.0
2007-11-12 07:45:00,116.245,116.345,116.175,116.33,4640299982.0
2007-11-12 08:00:00,116.325,116.39,116.11,116.11,7930199973.0
2007-11-12 08:15:00,116.11,116.16,116.03,116.105,5679099987.0
2007-11-12 08:30:00,116.105,116.205,116.045,116.135,2844499999.0
2007-11-12 08:45:00,116.135,116.265,116.11,116.115,5561599999.0
2007-11-12 09:00:00,116.12,116.315,115.88,116.29,5484599997.0
2007-11-12 09:15:00,116.29,116.52,116.245,116.485,4389199992.0
2007-11-12 09:30:00,116.49,116.875,116.475,116.76,8307799990.0
2007-11-12 09:45:00,116.755,116.795,116.49,116.625,6295699997.0
2007-11-12 10:00:00,116.615,116.865,116.595,116.865,4133299994.0
2007-11-12 10:15:00,116.865,117.065,116.61,116.63,5454500006.0
2007-11-12 10:30:00,116.63,116.63,116.51,116.575,2688899999.0
2007-11-12 10:45:00,116.575,116.655,116.445,116.625,11761700087.0
2007-11-12 11:00:00,116.625,116.67,116.395,116.56,7307200020.0
2007-11-12 11:15:00,116.555,116.73,116.32,116.325,4503299992.0
2007-11-12 11:30:00,116.325,116.385,116.045,116.18,6789299995.0
2007-11-12 11:45:00,116.18,116.445,115.975,116.025,4598799992.0
2007-11-12 12:00:00,116.025,116.195,116.0,116.005,4695099992.0
2007-11-12 12:15:00,116.005,116.025,115.57,115.615,4800899997.0
2007-11-12 12:30:00,115.615,115.635,115.27,115.435,5287100002.0
2007-11-12 12:45:00,115.435,115.445,115.115,115.18,5078900000.0
2007-11-12 13:00:00,115.19,115.195,114.52,114.605,5068199998.0
2007-11-12 13:15:00,114.6,115.035,114.555,115.01,5427100000.0
2007-11-12 13:30:00,115.01,115.075,114.765,114.815,7684700002.0
2007-11-12 13:45:00,114.815,114.825,114.09,114.185,11554400001.0
2007-11-12 14:00:00,114.175,114.615,114.14,114.165,7186899998.0
2007-11-12 14:15:00,114.165,114.205,113.745,113.885,11274900002.0
2007-11-12 14:30:00,113.885,114.515,113.835,114.485,10631300000.0
2007-11-12 14:45:00,114.485,114.485,113.945,114.375,9483999990.0
2007-11-12 15:00:00,114.375,114.565,114.24,114.305,6397800002.0
2007-11-12 15:15:00,114.305,114.355,114.015,114.235,6746599998.0
2007-11-12 15:30:00,114.235,114.315,114.135,114.145,6959199998.0
2007-11-12 15:45:00,114.145,114.215,114.015,114.025,4243600000.0
2007-11-12 16:00:00,114.025,114.135,113.84,113.925,9501399987.0
2007-11-12 16:15:00,113.925,114.095,113.775,114.065,8735199995.0
2007-11-12 16:30:00,114.065,114.625,114.035,114.435,11735999993.0
2007-11-12 16:45:00,114.435,114.445,114.055,114.285,9302199995.0
2007-11-12 17:00:00,114.285,114.285,113.915,114.075,9535700002.0
2007-11-12 17:15:00,114.075,114.195,113.625,113.665,9147299999.0
2007-11-12 17:30:00,113.665,113.695,113.275,113.475,11918700003.0
2007-11-12 17:45:00,113.475,113.485,113.085,113.275,12377000007.0
2007-11-12 18:00:00,113.275,113.6,113.205,113.445,11839000013.0
2007-11-12 18:15:00,113.445,113.525,113.295,113.43,11220800006.0
2007-11-12 18:30:00,113.435,114.055,113.405,114.055,7788800004.0
2007-11-12 18:45:00,114.055,114.055,113.595,113.595,10449700012.0
2007-11-12 19:00:00,113.595,113.925,113.575,113.915,6815599994.0
2007-11-12 19:15:00,113.91,114.415,113.865,114.395,8720399999.0
2007-11-12 19:30:00,114.39,114.605,114.315,114.39,9524999989.0
2007-11-12 19:45:00,114.385,114.395,113.985,114.0,7731000001.0
2007-11-12 20:00:00,114.0,114.085,113.87,113.965,6105099998.0
2007-11-12 20:15:00,113.965,114.195,113.935,114.135,5913699997.0
2007-11-12 20:30:00,114.135,114.155,113.98,114.075,6490199998.0
2007-11-12 20:45:00,114.075,114.135,113.935,113.985,5997200001.0
2007-11-12 21:00:00,113.985,114.045,113.885,113.89,6504699995.0
2007-11-12 21:15:00,113.89,113.995,113.815,113.975,7773200001.0
2007-11-12 21:30:00,113.975,114.145,113.935,114.065,5677699996.0
2007-11-12 21:45:00,114.065,114.135,113.965,114.075,3949599998.0
2007-11-12 22:00:00,114.075,114.085,113.895,113.97,5871799999.0
2007-11-12 22:15:00,113.985,113.985,113.675,113.695,6495299999.0
2007-11-12 22:30:00,113.705,113.755,113.585,113.595,6246099999.0
2007-11-12 22:45:00,113.595,113.605,112.94,113.02,6709249998.0
2007-11-12 23:00:00,113.02,113.16,112.94,112.95,5716100005.0
2007-11-12 23:15:00,112.95,113.2,112.91,113.16,5057600000.0
2007-11-12 23:30:00,113.155,113.16,112.89,112.9,6248200008.0
2007-11-12 23:45:00,112.91,112.96,112.83,112.83,5532499993.0
2007-11-13 00:00:00,112.83,112.96,112.56,112.69,712700000.0
2007-11-13 00:15:00,112.685,112.99,112.59,112.63,8024500010.0
2007-11-13 00:30:00,112.63,112.885,112.63,112.84,10623399950.0
2007-11-13 00:45:00,112.84,112.985,112.82,112.87,7242999977.0
2007-11-13 01:00:00,112.87,112.94,112.6,112.85,9374699979.0
2007-11-13 01:15:00,112.85,113.12,112.84,113.095,6805599998.0
2007-11-13 01:30:00,113.095,113.2,113.07,113.1,6793599991.0
2007-11-13 01:45:00,113.1,113.18,112.915,112.915,3009400004.0
2007-11-13 02:00:00,112.915,113.135,112.905,113.11,2868200001.0
2007-11-13 02:15:00,113.11,113.65,113.095,113.61,5062599982.0
2007-11-13 02:30:00,113.61,113.92,113.605,113.83,10472299986.0
2007-11-13 02:45:00,113.83,114.02,113.79,113.93,7364800004.0
2007-11-13 03:00:00,113.93,113.94,113.72,113.93,7711799988.0
2007-11-13 03:15:00,113.93,114.16,113.85,114.155,9715300023.0
2007-11-13 03:30:00,114.16,114.39,114.14,114.34,7699800017.0
2007-11-13 03:45:00,114.345,114.84,114.34,114.625,15155600009.0
2007-11-13 04:00:00,114.625,114.68,114.25,114.37,6075600002.0
2007-11-13 04:15:00,114.37,114.43,114.32,114.33,3749600000.0
2007-11-13 04:30:00,114.33,114.59,114.29,114.57,5973099998.0
2007-11-13 04:45:00,114.57,114.64,114.165,114.205,7103300004.0
2007-11-13 05:00:00,114.215,114.38,114.21,114.34,2058900000.0
2007-11-13 05:15:00,114.34,114.4,114.3,114.335,2991900001.0
2007-11-13 05:30:00,114.335,114.345,114.13,114.15,4240999996.0
2007-11-13 05:45:00,114.15,114.165,113.985,114.135,4978000002.0
2007-11-13 06:00:00,114.13,114.155,113.91,113.95,3593399992.0
2007-11-13 06:15:00,113.955,114.23,113.93,114.16,5304300008.0
2007-11-13 06:30:00,114.16,114.32,114.06,114.31,5819000007.0
2007-11-13 06:45:00,114.31,114.495,114.31,114.47,4134699999.0
2007-11-13 07:00:00,114.47,114.51,114.31,114.34,5551000005.0
2007-11-13 07:15:00,114.34,114.455,114.295,114.455,7259300030.0
2007-11-13 07:30:00,114.455,114.465,114.25,114.34,8129699997.0
2007-11-13 07:45:00,114.34,114.465,114.3,114.335,4609199996.0
2007-11-13 08:00:00,114.335,114.415,114.24,114.335,7370800000.0
2007-11-13 08:15:00,114.335,114.38,114.285,114.34,4368899998.0
2007-11-13 08:30:00,114.315,114.58,114.315,114.535,4671699999.0
2007-11-13 08:45:00,114.55,114.72,114.435,114.605,6302500000.0
2007-11-13 09:00:00,114.605,114.815,114.505,114.61,4979499998.0
2007-11-13 09:15:00,114.61,115.105,114.6,115.01,6177499999.0
2007-11-13 09:30:00,115.01,115.05,114.525,114.845,6587499994.0
2007-11-13 09:45:00,114.86,115.12,114.86,115.04,6015650004.0
2007-11-13 10:00:00,115.04,115.1,114.84,115.1,5321600001.0
2007-11-13 10:15:00,115.11,115.13,114.795,114.81,4835799998.0
2007-11-13 10:30:00,114.81,114.855,114.51,114.61,5949000003.0
2007-11-13 10:45:00,114.61,114.62,114.235,114.48,5799399999.0
2007-11-13 11:00:00,114.48,114.765,114.39,114.56,7801199998.0
2007-11-13 11:15:00,114.56,114.63,114.4,114.43,5576599997.0
2007-11-13 11:30:00,114.47,114.51,114.33,114.35,5278300001.0
2007-11-13 11:45:00,114.35,114.35,114.04,114.145,6241499999.0
2007-11-13 12:00:00,114.145,114.425,114.105,114.355,4227900002.0
2007-11-13 12:15:00,114.355,114.375,114.16,114.215,3881000000.0
2007-11-13 12:30:00,114.215,114.335,114.075,114.255,5815099999.0
2007-11-13 12:45:00,114.255,114.43,114.255,114.325,3855700000.0
2007-11-13 13:00:00,114.325,114.825,114.325,114.815,4013600003.0
2007-11-13 13:15:00,114.815,114.84,114.44,114.555,5659500000.0
2007-11-13 13:30:00,114.555,114.645,114.435,114.555,5819100046.0
2007-11-13 13:45:00,114.555,115.015,114.555,114.84,5070550002.0
2007-11-13 14:00:00,114.825,115.305,114.795,115.295,5130799997.0
2007-11-13 14:15:00,115.295,115.575,115.23,115.285,5864900000.0
2007-11-13 14:30:00,115.285,115.32,115.135,115.16,3404100001.0
2007-11-13 14:45:00,115.16,115.685,115.16,115.575,6550300000.0
2007-11-13 15:00:00,115.565,115.775,115.355,115.375,8529900000.0
2007-11-13 15:15:00,115.375,115.385,114.955,115.095,7926400000.0
2007-11-13 15:30:00,115.095,115.305,115.055,115.235,5752499999.0
2007-11-13 15:45:00,115.235,115.445,115.055,115.345,6647199999.0
2007-11-13 16:00:00,115.345,115.375,115.155,115.265,7543799998.0
2007-11-13 16:15:00,115.265,115.305,114.745,114.775,8289500003.0
2007-11-13 16:30:00,114.775,114.975,114.565,114.825,7055599998.0
2007-11-13 16:45:00,114.815,114.865,114.335,114.335,8507349999.0
2007-11-13 17:00:00,114.335,114.475,114.21,114.305,9584000004.0
2007-11-13 17:15:00,114.305,114.595,114.245,114.595,12288800000.0
2007-11-13 17:30:00,114.595,114.595,114.275,114.505,15147500007.0
2007-11-13 17:45:00,114.485,114.575,114.41,114.445,13122200001.0
2007-11-13 18:00:00,114.445,114.545,114.405,114.455,12667000011.0
2007-11-13 18:15:00,114.455,114.755,114.41,114.745,13511900000.0
2007-11-13 18:30:00,114.745,114.845,114.505,114.535,10438400005.0
2007-11-13 18:45:00,114.535,114.555,114.325,114.415,8882499996.0
2007-11-13 19:00:00,114.415,114.455,114.185,114.385,9188100000.0
2007-11-13 19:15:00,114.385,114.425,114.33,114.365,7420300002.0
2007-11-13 19:30:00,114.365,114.395,114.31,114.335,7822500002.0
2007-11-13 19:45:00,114.335,114.395,114.215,114.255,6115599999.0
2007-11-13 20:00:00,114.255,114.355,114.195,114.315,5129800001.0
2007-11-13 20:15:00,114.305,114.395,114.295,114.365,5629100001.0
2007-11-13 20:30:00,114.365,114.525,114.345,114.525,4971799992.0
2007-11-13 20:45:00,114.525,114.535,114.385,114.405,5954600003.0
2007-11-13 21:00:00,114.405,114.585,114.335,114.535,5007700001.0
2007-11-13 21:15:00,114.535,114.655,114.485,114.515,6539600000.0
2007-11-13 21:30:00,114.515,114.815,114.485,114.765,10199000001.0
2007-11-13 21:45:00,114.765,114.855,114.715,114.755,9859600002.0
2007-11-13 22:00:00,114.755,115.055,114.715,114.885,11497400009.0
2007-11-13 22:15:00,114.885,114.935,114.815,114.845,10994900019.0
2007-11-13 22:30:00,115.65,115.7,114.825,115.28,20531100105.0
2007-11-13 22:45:00,115.59,115.675,115.265,115.585,25003199999.0
2007-11-13 23:00:00,115.585,115.725,115.54,115.64,21861900000.0
2007-11-13 23:15:00,115.525,115.665,115.505,115.6,20882400000.0
2007-11-13 23:30:00,115.61,115.74,115.59,115.7,22267300000.0
2007-11-13 23:45:00,115.71,115.92,115.7,115.76,30369000000.0
2007-11-14 00:00:00,115.75,115.81,115.48,115.77,27379799998.0
2007-11-14 00:15:00,115.8,115.81,115.68,115.7,24791999988.0
2007-11-14 00:30:00,115.69,116.07,115.69,116.06,30989999985.0
2007-11-14 00:45:00,116.07,116.12,115.79,116.03,30825499992.0
2007-11-14 01:00:00,116.04,116.2,115.87,116.15,30637500000.0
2007-11-14 01:15:00,116.16,116.27,116.07,116.19,30637500000.0
2007-11-14 01:30:00,116.18,116.18,116.04,116.07,30637500000.0
2007-11-14 01:45:00,116.08,116.23,116.07,116.11,30637500000.0
2007-11-14 02:00:00,116.13,116.15,115.84,116.06,30637500000.0
2007-11-14 02:15:00,116.07,116.1,115.95,115.96,30637500000.0
2007-11-14 02:30:00,116.17,116.17,115.8,115.96,30204900154.0
2007-11-14 02:45:00,115.97,116.2,115.93,115.98,29947200125.0
2007-11-14 03:00:00,116.11,116.14,115.91,116.06,16847200004.0
2007-11-14 03:15:00,116.05,116.12,115.97,115.98,12219800000.0
2007-11-14 03:30:00,115.85,115.98,115.75,115.96,29626300000.0
2007-11-14 03:45:00,115.91,115.99,115.87,115.97,25502199995.0
2007-11-14 04:00:00,115.97,116.01,115.8,115.88,28204299870.0
2007-11-14 04:15:00,115.85,115.89,115.75,115.89,28682200000.0
2007-11-14 04:30:00,115.84,115.98,115.795,115.97,25824899994.0
2007-11-14 04:45:00,115.9,115.98,115.84,115.91,24997199986.0
2007-11-14 05:00:00,115.92,115.92,115.81,115.82,21343200016.0
2007-11-14 05:15:00,115.84,115.9,115.75,115.89,20700299954.0
2007-11-14 05:30:00,115.89,115.97,115.86,115.93,24806199954.0
2007-11-14 05:45:00,115.94,116.01,115.84,115.92,25141000000.0
2007-11-14 06:00:00,115.85,115.92,115.81,115.85,30879399987.0
2007-11-14 06:15:00,115.86,115.87,115.7,115.75,25687699993.0
2007-11-14 06:30:00,115.76,115.88,115.75,115.79,21169600000.0
2007-11-14 06:45:00,115.81,116.0,115.79,115.9,28142700000.0
2007-11-14 07:00:00,115.89,116.12,115.81,116.11,28522200002.0
2007-11-14 07:15:00,116.1,116.16,115.705,116.11,27169099879.0
2007-11-14 07:30:00,116.12,116.27,115.77,116.23,29047000000.0
2007-11-14 07:45:00,116.22,116.22,115.82,116.15,27182000000.0
2007-11-14 08:00:00,116.16,116.26,115.92,116.25,27256300000.0
2007-11-14 08:15:00,116.26,116.42,116.085,116.12,24377999988.0
2007-11-14 08:30:00,116.38,116.67,116.17,116.21,28399000006.0
2007-11-14 08:45:00,116.21,116.63,116.015,116.45,28585299992.0
2007-11-14 09:00:00,116.44,116.44,116.09,116.26,24193500021.0
2007-11-14 09:15:00,116.26,116.6,116.12,116.54,27897699981.0
2007-11-14 09:30:00,116.56,116.675,116.39,116.62,22868499993.0
2007-11-14 09:45:00,116.62,116.69,116.36,116.43,21756300000.0
2007-11-14 10:00:00,116.43,116.44,116.165,116.27,20104299972.0
2007-11-14 10:15:00,116.27,116.6,116.12,116.57,16831199991.0
2007-11-14 10:30:00,116.57,116.625,116.23,116.25,20969400000.0
2007-11-14 10:45:00,116.25,116.76,116.17,116.21,21147299988.0
2007-11-14 11:00:00,116.22,116.565,116.21,116.495,17725199993.0
2007-11-14 11:15:00,116.495,116.525,116.325,116.335,20101399992.0
2007-11-14 11:30:00,116.335,116.615,116.335,116.575,17519099984.0
2007-11-14 11:45:00,116.555,116.825,116.555,116.82,14992999994.0
2007-11-14 12:00:00,116.82,116.975,116.69,116.905,18169299992.0
2007-11-14 12:15:00,116.915,117.175,116.895,116.915,20908100004.0
2007-11-14 12:30:00,116.915,116.965,116.655,116.695,18258699997.0
2007-11-14 12:45:00,116.695,117.025,116.615,116.73,13340299992.0
2007-11-14 13:00:00,116.745,116.805,116.525,116.595,15476199985.0
2007-11-14 13:15:00,116.595,116.835,116.415,116.46,20857099976.0
2007-11-14 13:30:00,116.465,116.57,116.03,116.15,20590799975.0
2007-11-14 13:45:00,116.15,116.175,115.68,116.14,16024399996.0
2007-11-14 14:00:00,116.14,116.32,115.98,116.16,19126599948.0
2007-11-14 14:15:00,116.16,116.2,115.99,116.17,16966299997.0
2007-11-14 14:30:00,116.17,116.87,116.02,116.07,23315099941.0
2007-11-14 14:45:00,116.65,116.72,116.02,116.19,14670499995.0
2007-11-14 15:00:00,116.19,116.79,116.18,116.28,14442599992.0
2007-11-14 15:15:00,116.28,117.04,116.07,116.08,20466799999.0
2007-11-14 15:30:00,116.05,116.87,116.03,116.65,17493099993.0
2007-11-14 15:45:00,116.65,116.84,116.49,116.755,22287400002.0
2007-11-14 16:00:00,116.755,116.825,116.66,116.79,17080199998.0
2007-11-14 16:15:00,116.79,117.23,116.75,117.165,22243399996.0
2007-11-14 16:30:00,117.165,117.18,116.23,116.73,25096499983.0
2007-11-14 16:45:00,116.73,116.82,116.32,116.34,21812399989.0
2007-11-14 17:00:00,116.34,116.63,116.31,116.5,17042400028.0
2007-11-14 17:15:00,116.5,116.59,116.34,116.38,17465099996.0
2007-11-14 17:30:00,116.38,116.52,116.21,116.48,11958900000.0
2007-11-14 17:45:00,116.48,116.68,116.45,116.48,14925999994.0
2007-11-14 18:00:00,116.49,116.52,116.2,116.25,13294499997.0
2007-11-14 18:15:00,116.25,116.43,116.2,116.35,11304800009.0
2007-11-14 18:30:00,116.35,116.38,115.72,115.8,11205900000.0
2007-11-14 18:45:00,115.8,116.07,115.76,115.92,11814900004.0
2007-11-14 19:00:00,115.92,116.05,115.86,116.04,12778399982.0
2007-11-14 19:15:00,116.04,116.45,116.03,116.34,13684499987.0
2007-11-14 19:30:00,116.34,116.34,116.04,116.09,19529099910.0
2007-11-14 19:45:00,116.08,116.11,115.94,115.94,14652399992.0
2007-11-14 20:00:00,115.94,116.02,115.87,115.93,16968399999.0
2007-11-14 20:15:00,115.93,115.96,115.71,115.87,11815799992.0
2007-11-14 20:30:00,115.87,115.9,115.4,115.52,11561100007.0
2007-11-14 20:45:00,115.52,115.57,115.44,115.46,14860500003.0
2007-11-14 21:00:00,115.46,115.63,115.36,115.6,12816499997.0
2007-11-14 21:15:00,115.6,115.89,115.555,115.83,13062800014.0
2007-11-14 21:30:00,115.83,115.96,115.73,115.87,15133200018.0
2007-11-14 21:45:00,115.87,115.92,115.73,115.74,16257000044.0
2007-11-14 22:00:00,115.74,115.9,115.72,115.85,18381400001.0
2007-11-14 22:15:00,115.85,115.96,115.21,115.95,20681300000.0
2007-11-14 22:30:00,115.95,115.97,115.315,115.46,22343199980.0
2007-11-14 22:45:00,115.46,115.47,115.02,115.18,15794699991.0
2007-11-14 23:00:00,115.19,115.35,115.12,115.17,15781400000.0
2007-11-14 23:15:00,115.17,115.29,115.03,115.24,16634699984.0
2007-11-14 23:30:00,115.24,115.25,114.895,114.9,15662699996.0
2007-11-14 23:45:00,114.9,115.1,114.9,115.02,16938900000.0
2007-11-15 00:00:00,115.01,115.22,114.86,115.19,22364500000.0
2007-11-15 00:15:00,115.19,115.2,114.94,115.18,8575900000.0
2007-11-15 00:30:00,115.18,115.31,115.05,115.08,7979600000.0
2007-11-15 00:45:00,115.08,115.14,115.01,115.01,9474600000.0
2007-11-15 01:00:00,115.02,115.02,114.79,114.96,9481599997.0
2007-11-15 01:15:00,114.97,115.25,114.86,115.1,10797999988.0
2007-11-15 01:30:00,115.11,115.47,115.0,115.06,9359799979.0
2007-11-15 01:45:00,115.06,115.5,115.02,115.175,9274399978.0
2007-11-15 02:00:00,115.175,115.52,115.145,115.305,17106399994.0
2007-11-15 02:15:00,115.305,115.32,115.12,115.22,15701199985.0
2007-11-15 02:30:00,115.22,115.61,115.21,115.53,20276000005.0
2007-11-15 02:45:00,115.53,115.75,115.45,115.49,11940300000.0
2007-11-15 03:00:00,115.49,115.8,115.44,115.79,15836499995.0
2007-11-15 03:15:00,115.79,115.91,115.735,115.86,10441499995.0
2007-11-15 03:30:00,115.86,115.92,115.82,115.83,11982299996.0
2007-11-15 03:45:00,115.83,115.85,115.66,115.8,12406600018.0
2007-11-15 04:00:00,115.8,115.82,115.7,115.78,15720199996.0
2007-11-15 04:15:00,115.78,115.81,115.53,115.565,16637099983.0
2007-11-15 04:30:00,115.565,115.69,115.56,115.69,15085000004.0
2007-11-15 04:45:00,115.69,115.73,115.63,115.69,9824400000.0
2007-11-15 05:00:00,115.68,115.73,115.635,115.65,6757300000.0
2007-11-15 05:15:00,115.65,115.67,115.39,115.44,5970099992.0
2007-11-15 05:30:00,115.44,115.58,115.425,115.57,5778999999.0
2007-11-15 05:45:00,115.57,115.64,115.51,115.54,10343199964.0
2007-11-15 06:00:00,115.545,115.62,115.36,115.39,21773400008.0
2007-11-15 06:15:00,115.39,115.57,115.33,115.47,14850199902.0
2007-11-15 06:30:00,115.47,115.67,115.43,115.65,9198799996.0
2007-11-15 06:45:00,115.65,115.68,115.62,115.68,5460300000.0
2007-11-15 07:00:00,115.68,115.68,115.52,115.55,7737100001.0
2007-11-15 07:15:00,115.55,115.58,115.52,115.54,8845100000.0
2007-11-15 07:30:00,115.54,115.66,115.505,115.65,8859700000.0
2007-11-15 07:45:00,115.65,115.7,115.48,115.53,20190699996.0
2007-11-15 08:00:00,115.53,115.71,115.51,115.69,13193699989.0
2007-11-15 08:15:00,115.7,115.84,115.57,115.69,20657399905.0
2007-11-15 08:30:00,115.69,115.77,115.54,115.59,9655799969.0
2007-11-15 08:45:00,115.59,115.65,115.45,115.54,9839499978.0
2007-11-15 09:00:00,115.54,115.67,115.5,115.62,11659700005.0
2007-11-15 09:15:00,115.62,115.72,115.58,115.65,10549799979.0
2007-11-15 09:30:00,115.65,115.91,115.51,115.77,14204599996.0
2007-11-15 09:45:00,115.77,115.82,115.57,115.58,17706099973.0
2007-11-15 10:00:00,115.56,115.86,115.56,115.73,17427499995.0
2007-11-15 10:15:00,115.73,115.74,115.47,115.49,20031399985.0
2007-11-15 10:30:00,115.49,115.75,115.42,115.55,21507800009.0
2007-11-15 10:45:00,115.55,115.585,115.145,115.145,24194400009.0
2007-11-15 11:00:00,115.13,115.225,114.785,114.89,23841000002.0
2007-11-15 11:15:00,114.89,114.915,114.435,114.745,20321700016.0
2007-11-15 11:30:00,114.745,114.885,114.61,114.835,20753900013.0
2007-11-15 11:45:00,114.835,114.845,113.56,113.61,21631100008.0
2007-11-15 12:00:00,114.775,114.805,114.235,114.505,18081700034.0
2007-11-15 12:15:00,114.505,114.575,113.985,114.16,18032000014.0
2007-11-15 12:30:00,114.16,114.21,113.905,114.03,17347099989.0
2007-11-15 12:45:00,114.03,114.08,113.53,113.62,18398300001.0
2007-11-15 13:00:00,113.62,113.74,113.43,113.65,17257900021.0
2007-11-15 13:15:00,113.65,114.26,113.62,114.18,18590299999.0
2007-11-15 13:30:00,114.18,114.26,113.97,114.03,23099700006.0
2007-11-15 13:45:00,114.03,114.06,113.81,113.89,22033999881.0
2007-11-15 14:00:00,113.89,113.97,113.45,113.45,24397399999.0
2007-11-15 14:15:00,113.47,114.08,113.46,113.92,24570099939.0
2007-11-15 14:30:00,113.92,114.23,113.26,114.05,20588299998.0
2007-11-15 14:45:00,114.05,114.06,112.88,113.73,20661600001.0
2007-11-15 15:00:00,113.73,113.95,113.43,113.45,15971399994.0
2007-11-15 15:15:00,113.45,113.88,113.2,113.84,21618849976.0
2007-11-15 15:30:00,113.83,113.86,113.19,113.22,15469199998.0
2007-11-15 15:45:00,113.22,113.28,112.88,113.005,10044599999.0
2007-11-15 16:00:00,113.005,113.25,112.955,113.16,9250999997.0
2007-11-15 16:15:00,113.16,113.285,113.06,113.19,11658599986.0
2007-11-15 16:30:00,113.19,113.63,113.13,113.54,7883300003.0
2007-11-15 16:45:00,113.54,113.545,113.275,113.33,8684199998.0
2007-11-15 17:00:00,113.32,113.55,113.19,113.48,9352799998.0
2007-11-15 17:15:00,113.48,113.885,113.475,113.76,9300799998.0
2007-11-15 17:30:00,113.76,113.92,113.49,113.675,9781800002.0
2007-11-15 17:45:00,113.675,113.74,113.34,113.34,10306600003.0
2007-11-15 18:00:00,113.34,113.77,113.34,113.63,8716300000.0
2007-11-15 18:15:00,113.64,113.65,113.44,113.49,8938300000.0
2007-11-15 18:30:00,113.49,113.51,113.18,113.27,8978599999.0
2007-11-15 18:45:00,113.27,113.31,112.86,112.86,8788100000.0
2007-11-15 19:00:00,112.86,113.27,112.85,113.255,12054500000.0
2007-11-15 19:15:00,113.25,113.38,113.035,113.035,8177600001.0
2007-11-15 19:30:00,113.035,113.045,112.66,112.775,7019000001.0
2007-11-15 19:45:00,112.775,113.01,112.74,112.96,6880499997.0
2007-11-15 20:00:00,112.96,113.125,112.88,112.98,8537500004.0
2007-11-15 20:15:00,112.98,112.99,112.765,112.975,7706900001.0
2007-11-15 20:30:00,112.975,113.225,112.965,112.995,9218099991.0
2007-11-15 20:45:00,112.995,113.045,112.765,112.795,7837200000.0
2007-11-15 21:00:00,112.795,112.795,112.505,112.585,8375900013.0
2007-11-15 21:15:00,112.585,112.665,112.355,112.595,9078300001.0
2007-11-15 21:30:00,112.595,112.745,112.285,112.36,6766699999.0
2007-11-15 21:45:00,112.36,112.455,111.985,111.985,7483300001.0
2007-11-15 22:00:00,111.975,112.105,111.905,112.055,7617700001.0
2007-11-15 22:15:00,112.055,112.485,112.055,112.325,8174600012.0
2007-11-15 22:30:00,112.32,112.325,111.905,112.055,8069400005.0
2007-11-15 22:45:00,112.06,112.175,111.9,111.975,12500899998.0
2007-11-15 23:00:00,111.9,112.065,111.72,112.06,13088399998.0
2007-11-15 23:15:00,112.06,112.135,111.995,112.015,10765099998.0
2007-11-15 23:30:00,112.015,112.08,111.975,112.01,9966400027.0
2007-11-15 23:45:00,112.01,112.035,111.69,111.88,18093499998.0
2007-11-16 00:00:00,111.74,111.94,111.54,111.71,19108700000.0
2007-11-16 00:15:00,111.71,111.94,111.61,111.725,23730300000.0
2007-11-16 00:30:00,111.725,112.12,111.595,112.07,19876000062.0
2007-11-16 00:45:00,111.7,112.12,111.66,111.73,25418900000.0
2007-11-16 01:00:00,112.09,112.11,111.755,111.905,24188199994.0
2007-11-16 01:15:00,111.905,111.955,111.825,111.955,25939199995.0
2007-11-16 01:30:00,111.975,112.14,111.95,112.09,20467200011.0
2007-11-16 01:45:00,112.22,112.32,112.015,112.095,19396800001.0
2007-11-16 02:00:00,112.095,112.29,111.77,111.795,13260300001.0
2007-11-16 02:15:00,111.795,112.32,111.785,112.095,21730799994.0
2007-11-16 02:30:00,112.085,112.44,112.075,112.235,16704100009.0
2007-11-16 02:45:00,112.235,112.365,112.09,112.11,15873000000.0
2007-11-16 03:00:00,112.275,112.305,112.01,112.25,10881600001.0
2007-11-16 03:15:00,112.25,112.395,111.81,112.385,9246700004.0
2007-11-16 03:30:00,112.385,112.445,112.365,112.425,7804000000.0
2007-11-16 03:45:00,112.425,112.435,111.48,111.48,21557599996.0
2007-11-16 04:00:00,111.49,112.035,111.17,111.89,26865399999.0
2007-11-16 04:15:00,111.89,112.045,111.665,111.785,16979500000.0
2007-11-16 04:30:00,111.785,111.785,111.39,111.72,24100999998.0
2007-11-16 04:45:00,111.72,111.725,111.475,111.485,18353800000.0
2007-11-16 05:00:00,111.485,111.505,111.175,111.29,8690000000.0
2007-11-16 05:15:00,111.29,111.67,111.29,111.455,13868900000.0
2007-11-16 05:30:00,111.455,111.9,111.3,111.49,8285200000.0
2007-11-16 05:45:00,111.49,111.79,111.45,111.465,7499799999.0
2007-11-16 06:00:00,111.465,111.79,111.41,111.54,13311400000.0
2007-11-16 06:15:00,111.71,111.73,111.565,111.62,13348400000.0
2007-11-16 06:30:00,111.63,111.885,111.63,111.84,19720200000.0
2007-11-16 06:45:00,111.85,111.86,111.7,111.785,13018900000.0
2007-11-16 07:00:00,111.785,111.82,111.69,111.71,9794099999.0
2007-11-16 07:15:00,111.71,111.79,111.57,111.79,8662000003.0
2007-11-16 07:30:00,111.8,111.88,111.62,111.85,10150800000.0
2007-11-16 07:45:00,111.85,111.86,111.595,111.64,14692299995.0
2007-11-16 08:00:00,111.64,111.75,111.575,111.73,7919999995.0
2007-11-16 08:15:00,111.73,111.855,111.68,111.78,15831500000.0
2007-11-16 08:30:00,111.78,111.88,111.68,111.855,13275299995.0
2007-11-16 08:45:00,111.855,111.99,111.595,111.62,14442300001.0
2007-11-16 09:00:00,111.6,111.85,111.53,111.785,12855899997.0
2007-11-16 09:15:00,111.785,111.845,111.38,111.67,11356200004.0
2007-11-16 09:30:00,111.67,111.75,111.475,111.705,11680399999.0
2007-11-16 09:45:00,111.705,112.005,111.7,111.915,7402999998.0
2007-11-16 10:00:00,111.915,112.035,111.67,111.735,4933300000.0
2007-11-16 10:15:00,111.735,112.04,111.73,112.015,7882400001.0
2007-11-16 10:30:00,112.02,112.305,111.975,112.3,7285700009.0
2007-11-16 10:45:00,112.3,112.515,112.205,112.43,11564800001.0
2007-11-16 11:00:00,112.425,112.485,112.315,112.365,9774900001.0
2007-11-16 11:15:00,112.365,112.495,112.215,112.4,12530099999.0
2007-11-16 11:30:00,112.4,112.415,112.255,112.335,13409100001.0
2007-11-16 11:45:00,112.335,112.35,112.075,112.11,10115899993.0
2007-11-16 12:00:00,112.11,112.115,111.825,111.96,13688400005.0
2007-11-16 12:15:00,111.96,112.09,111.935,112.025,12214899992.0
2007-11-16 12:30:00,112.025,112.045,111.815,111.89,11773700007.0
2007-11-16 12:45:00,111.89,112.16,111.86,112.035,14934700046.0
2007-11-16 13:00:00,112.03,112.07,111.925,112.02,8811300001.0
2007-11-16 13:15:00,112.02,112.155,111.96,112.105,10480099999.0
2007-11-16 13:30:00,112.105,112.205,112.04,112.185,9109100001.0
2007-11-16 13:45:00,112.185,112.35,112.145,112.335,11400900002.0
2007-11-16 14:00:00,112.335,112.74,112.335,112.715,6736299995.0
2007-11-16 14:15:00,112.705,112.875,112.545,112.855,7617400001.0
2007-11-16 14:30:00,112.855,113.235,112.795,113.145,8467299999.0
2007-11-16 14:45:00,113.145,113.325,113.02,113.26,11434000015.0
2007-11-16 15:00:00,113.26,113.455,113.155,113.225,7914500000.0
2007-11-16 15:15:00,113.225,113.27,112.885,112.9,8093600004.0
2007-11-16 15:30:00,112.89,113.175,112.835,113.145,6517899995.0
2007-11-16 15:45:00,113.145,113.395,113.115,113.33,6354300003.0
2007-11-16 16:00:00,113.325,113.355,113.125,113.235,8471700006.0
2007-11-16 16:15:00,113.235,113.255,112.995,113.115,8283700012.0
2007-11-16 16:30:00,113.115,113.225,112.96,112.995,6867100001.0
2007-11-16 16:45:00,112.995,113.1,112.655,112.66,6637900000.0
2007-11-16 17:00:00,112.655,112.715,112.33,112.56,5687599999.0
2007-11-16 17:15:00,112.56,112.83,112.52,112.59,6222900001.0
2007-11-16 17:30:00,112.59,112.755,112.54,112.735,11814399987.0
2007-11-16 17:45:00,112.735,113.365,112.625,113.325,14025799980.0
2007-11-16 18:00:00,113.325,113.615,113.295,113.465,14897099971.0
2007-11-16 18:15:00,113.465,113.765,113.375,113.415,14353199988.0
2007-11-16 18:30:00,113.415,113.715,113.415,113.605,14810899977.0
2007-11-16 18:45:00,113.595,114.275,113.545,114.145,16330999967.0
2007-11-16 19:00:00,114.145,114.355,114.055,114.315,17733499980.0
2007-11-16 19:15:00,114.315,114.585,114.26,114.315,15698500001.0
2007-11-16 19:30:00,114.315,114.315,113.955,113.985,18352499978.0
2007-11-16 19:45:00,113.985,114.15,113.915,113.925,13093199983.0
2007-11-16 20:00:00,113.925,114.035,113.91,113.98,9251299999.0
2007-11-16 20:15:00,113.985,114.145,113.895,113.985,9274400000.0
2007-11-16 20:30:00,113.985,114.225,113.955,114.195,9047800000.0
2007-11-16 20:45:00,114.195,114.2,114.095,114.15,11754400000.0
2007-11-16 21:00:00,114.15,114.155,113.925,113.925,13243900000.0
2007-11-16 21:15:00,113.925,113.925,113.67,113.845,9996149999.0
2007-11-16 21:30:00,113.845,113.895,113.58,113.665,9459999996.0
2007-11-16 21:45:00,113.665,113.75,113.58,113.655,8990400000.0
2007-11-16 22:00:00,113.655,113.805,113.63,113.765,10151999996.0
2007-11-16 22:15:00,113.765,113.775,113.635,113.695,16713500000.0
2007-11-16 22:30:00,114.01,114.01,113.53,113.63,19907300007.0
2007-11-16 22:45:00,113.63,114.1,113.57,113.905,16648899996.0
2007-11-16 23:00:00,113.905,113.915,113.895,113.915,140000000.0
2007-11-19 00:00:00,113.6,113.6,113.5,113.57,26000000.0
2007-11-19 00:15:00,113.56,113.62,113.39,113.44,240000000.0
2007-11-19 00:30:00,113.44,113.58,113.43,113.53,1428500000.0
2007-11-19 00:45:00,113.53,113.57,113.47,113.56,427600000.0
2007-11-19 01:00:00,113.56,113.62,113.485,113.565,1127400000.0
2007-11-19 01:15:00,113.58,113.7,113.47,113.655,3702599999.0
2007-11-19 01:30:00,113.65,113.675,113.535,113.575,5075200000.0
2007-11-19 01:45:00,113.575,113.625,113.515,113.595,2996700000.0
2007-11-19 02:00:00,113.595,114.14,113.565,114.055,5190800001.0
2007-11-19 02:15:00,114.055,114.345,113.96,113.99,6476000001.0
2007-11-19 02:30:00,113.99,114.065,113.935,114.065,3096599998.0
2007-11-19 02:45:00,114.065,114.12,113.945,113.955,6449900003.0
2007-11-19 03:00:00,113.955,114.09,113.94,113.95,3837999998.0
2007-11-19 03:15:00,113.95,113.965,113.9,113.92,5423499994.0
2007-11-19 03:30:00,113.92,113.985,113.905,113.98,2128999998.0
2007-11-19 03:45:00,113.985,114.045,113.955,113.955,3541999996.0
2007-11-19 04:00:00,113.955,113.985,113.825,113.875,4061800000.0
2007-11-19 04:15:00,113.875,113.875,113.695,113.72,5249500006.0
2007-11-19 04:30:00,113.72,113.76,113.55,113.64,5037799999.0
2007-11-19 04:45:00,113.64,113.785,113.625,113.675,2327600002.0
2007-11-19 05:00:00,113.675,113.675,113.485,113.595,2845499998.0
2007-11-19 05:15:00,113.6,113.61,113.445,113.56,4431800000.0
2007-11-19 05:30:00,113.56,113.595,113.495,113.525,4607099997.0
2007-11-19 05:45:00,113.525,113.725,113.515,113.685,2943199998.0
2007-11-19 06:00:00,113.685,113.755,113.685,113.715,1021999999.0
2007-11-19 06:15:00,113.715,113.785,113.665,113.665,999600000.0
2007-11-19 06:30:00,113.685,113.695,113.635,113.665,1341200000.0
2007-11-19 06:45:00,113.665,113.675,113.585,113.585,1133700003.0
2007-11-19 07:00:00,113.585,113.625,113.495,113.525,2051400000.0
2007-11-19 07:15:00,113.53,113.635,113.26,113.34,3533700000.0
2007-11-19 07:30:00,113.335,113.7,113.335,113.685,5252399997.0
2007-11-19 07:45:00,113.685,113.775,113.585,113.615,3251600000.0
2007-11-19 08:00:00,113.615,113.685,113.56,113.595,5252499997.0
2007-11-19 08:15:00,113.595,113.615,113.515,113.575,2289200000.0
2007-11-19 08:30:00,113.51,113.58,113.285,113.345,3036400001.0
2007-11-19 08:45:00,113.345,113.355,113.13,113.285,3696500000.0
2007-11-19 09:00:00,113.285,113.285,112.885,112.885,1920900000.0
2007-11-19 09:15:00,112.885,113.125,112.885,113.11,2952399998.0
2007-11-19 09:30:00,113.105,113.34,113.075,113.29,3050500000.0
2007-11-19 09:45:00,113.29,113.63,113.22,113.57,3545400000.0
2007-11-19 10:00:00,113.57,113.73,113.43,113.72,5900999999.0
2007-11-19 10:15:00,113.72,113.86,113.695,113.81,4974300000.0
2007-11-19 10:30:00,113.81,113.98,113.695,113.7,5495499997.0
2007-11-19 10:45:00,113.7,113.72,113.43,113.45,4112099998.0
2007-11-19 11:00:00,113.445,113.63,113.44,113.63,4399899999.0
2007-11-19 11:15:00,113.62,113.87,113.575,113.65,4596800005.0
2007-11-19 11:30:00,113.65,113.665,113.395,113.515,4614100003.0
2007-11-19 11:45:00,113.51,113.53,113.285,113.295,4610599998.0
2007-11-19 12:00:00,113.295,113.3,112.845,113.0,5235200003.0
2007-11-19 12:15:00,113.0,113.06,112.845,112.91,3832699999.0
2007-11-19 12:30:00,112.91,113.12,112.84,113.1,4859500000.0
2007-11-19 12:45:00,113.1,113.37,113.065,113.27,5071599994.0
2007-11-19 13:00:00,113.27,113.27,112.75,112.98,6933899995.0
2007-11-19 13:15:00,112.97,112.995,112.66,112.72,4644100003.0
2007-11-19 13:30:00,112.72,112.97,112.72,112.85,4710599998.0
2007-11-19 13:45:00,112.85,112.97,112.685,112.78,3660300002.0
2007-11-19 14:00:00,112.8,112.97,112.71,112.75,3966500000.0
2007-11-19 14:15:00,112.75,112.93,112.715,112.91,4479400001.0
2007-11-19 14:30:00,112.91,112.96,112.74,112.87,4304900000.0
2007-11-19 14:45:00,112.87,113.085,112.855,112.94,6128900002.0
2007-11-19 15:00:00,112.94,113.04,112.795,112.82,4442600003.0
2007-11-19 15:15:00,112.815,113.0,112.8,112.92,4869499999.0
2007-11-19 15:30:00,112.92,113.09,112.84,113.065,4954200003.0
2007-11-19 15:45:00,113.065,113.27,113.065,113.24,4522400000.0
2007-11-19 16:00:00,113.24,113.24,112.465,112.59,6663699999.0
2007-11-19 16:15:00,112.59,112.62,112.385,112.53,5431400001.0
2007-11-19 16:30:00,112.53,112.64,112.37,112.47,6775699997.0
2007-11-19 16:45:00,112.47,112.74,112.47,112.58,5603300000.0
2007-11-19 17:00:00,112.58,112.6,112.235,112.32,7020199990.0
2007-11-19 17:15:00,112.31,112.52,112.2,112.51,6386700000.0
2007-11-19 17:30:00,112.515,112.52,112.155,112.21,6626200000.0
2007-11-19 17:45:00,112.215,112.315,112.115,112.13,5347400000.0
2007-11-19 18:00:00,112.13,112.17,111.89,111.97,6824900002.0
2007-11-19 18:15:00,111.97,112.26,111.95,112.115,5037199996.0
2007-11-19 18:30:00,112.11,112.31,112.05,112.23,5119599991.0
2007-11-19 18:45:00,112.225,112.26,111.83,111.83,6178600003.0
2007-11-19 19:00:00,111.83,112.15,111.79,112.06,4809699999.0
2007-11-19 19:15:00,112.06,112.23,111.99,112.16,4130100001.0
2007-11-19 19:30:00,112.16,112.2,112.075,112.13,2609299999.0
2007-11-19 19:45:00,112.13,112.16,111.92,112.015,2863200000.0
2007-11-19 20:00:00,112.02,112.13,111.83,111.865,4826600000.0
2007-11-19 20:15:00,111.87,111.95,111.715,111.84,4685100000.0
2007-11-19 20:30:00,111.84,111.91,111.525,111.57,3706100000.0
2007-11-19 20:45:00,111.57,111.65,111.525,111.56,3860500000.0
2007-11-19 21:00:00,111.56,111.875,111.48,111.85,4415000000.0
2007-11-19 21:15:00,111.85,111.91,111.77,111.85,3847100000.0
2007-11-19 21:30:00,111.85,112.04,111.71,111.995,3959500000.0
2007-11-19 21:45:00,111.995,112.03,111.74,111.74,4067499999.0
2007-11-19 22:00:00,111.74,111.8,111.635,111.72,3264400000.0
2007-11-19 22:15:00,111.72,111.78,111.625,111.74,4387100000.0
2007-11-19 22:30:00,111.74,111.78,111.52,111.54,3966400000.0
2007-11-19 22:45:00,111.54,111.56,111.43,111.49,3158400001.0
2007-11-19 23:00:00,111.49,111.6,111.465,111.51,2153600002.0
2007-11-19 23:15:00,111.52,111.57,111.44,111.55,1614000000.0
2007-11-19 23:30:00,111.55,111.59,111.47,111.53,1629700001.0
2007-11-19 23:45:00,111.525,111.58,111.45,111.51,2093800000.0
2007-11-20 00:00:00,111.49,111.635,111.48,111.555,2014500000.0
2007-11-20 00:15:00,111.57,111.59,111.28,111.28,5030600000.0
2007-11-20 00:30:00,111.28,111.44,111.22,111.435,5010000001.0
2007-11-20 00:45:00,111.435,111.5,111.38,111.44,2657800002.0
2007-11-20 01:00:00,111.42,111.5,111.38,111.42,4076100001.0
2007-11-20 01:15:00,111.42,111.55,111.42,111.49,2515200003.0
2007-11-20 01:30:00,111.49,111.72,111.48,111.67,4462900004.0
2007-11-20 01:45:00,111.67,111.7,111.47,111.5,3119900001.0
2007-11-20 02:00:00,111.5,111.55,111.455,111.545,2538499998.0
2007-11-20 02:15:00,111.55,111.64,111.515,111.53,6935200002.0
2007-11-20 02:30:00,111.53,111.66,111.53,111.65,1686000000.0
2007-11-20 02:45:00,111.65,111.84,111.635,111.81,1876700000.0
2007-11-20 03:00:00,111.8,111.88,111.675,111.68,3833399999.0
2007-11-20 03:15:00,111.68,111.7,111.58,111.63,6559599996.0
2007-11-20 03:30:00,111.63,111.64,111.335,111.395,6268500000.0
2007-11-20 03:45:00,111.39,111.67,111.38,111.6,7024500003.0
2007-11-20 04:00:00,111.6,111.62,111.29,111.36,7343800000.0
2007-11-20 04:15:00,111.36,111.52,111.25,111.48,8276300002.0
2007-11-20 04:30:00,111.48,111.53,111.41,111.43,7981600001.0
2007-11-20 04:45:00,111.43,111.47,111.245,111.35,6107899998.0
2007-11-20 05:00:00,111.35,111.4,111.305,111.36,3213800000.0
2007-11-20 05:15:00,111.36,111.39,111.26,111.29,3799300001.0
2007-11-20 05:30:00,111.29,111.53,111.285,111.53,6843600000.0
2007-11-20 05:45:00,111.53,111.54,111.435,111.45,2238200002.0
2007-11-20 06:00:00,111.445,111.585,111.355,111.56,5338399998.0
2007-11-20 06:15:00,111.56,111.59,111.505,111.56,5254400002.0
2007-11-20 06:30:00,111.56,111.88,111.54,111.74,8102900000.0
2007-11-20 06:45:00,111.74,112.19,111.74,112.135,8048800000.0
2007-11-20 07:00:00,112.14,112.16,111.945,112.055,6077500002.0
2007-11-20 07:15:00,112.055,112.16,111.985,112.115,7901500004.0
2007-11-20 07:30:00,112.11,112.31,112.07,112.27,6743799993.0
2007-11-20 07:45:00,112.27,112.48,112.26,112.42,2929000002.0
2007-11-20 08:00:00,112.41,112.49,112.36,112.42,1902300000.0
2007-11-20 08:15:00,112.42,112.51,112.29,112.495,3138300000.0
2007-11-20 08:30:00,112.495,112.68,112.495,112.57,3865800000.0
2007-11-20 08:45:00,112.57,112.68,112.41,112.43,4545350001.0
2007-11-20 09:00:00,112.435,112.62,112.41,112.6,2652700000.0
2007-11-20 09:15:00,112.6,112.81,112.57,112.73,6063799999.0
2007-11-20 09:30:00,112.73,113.08,112.69,112.99,7408099998.0
2007-11-20 09:45:00,112.995,112.995,112.785,112.825,4301099999.0
2007-11-20 10:00:00,112.83,112.99,112.815,112.89,6169300000.0
2007-11-20 10:15:00,112.89,113.21,112.87,112.965,6237599999.0
2007-11-20 10:30:00,112.965,113.06,112.75,112.815,5527800002.0
2007-11-20 10:45:00,112.84,112.84,112.335,112.52,7716899994.0
2007-11-20 11:00:00,112.525,112.63,112.365,112.53,6436999999.0
2007-11-20 11:15:00,112.53,112.88,112.515,112.835,5363100000.0
2007-11-20 11:30:00,112.84,112.865,112.58,112.68,4132300000.0
2007-11-20 11:45:00,112.685,113.0,112.655,113.0,4285999999.0
2007-11-20 12:00:00,113.0,113.145,112.8,112.81,4816199998.0
2007-11-20 12:15:00,112.81,112.89,112.575,112.655,5061500001.0
2007-11-20 12:30:00,112.655,112.79,112.64,112.79,3695800000.0
2007-11-20 12:45:00,112.79,112.87,112.725,112.86,3444600000.0
2007-11-20 13:00:00,112.86,112.89,112.75,112.83,3804799999.0
2007-11-20 13:15:00,112.835,113.105,112.805,112.875,4117299998.0
2007-11-20 13:30:00,112.87,113.105,112.87,112.95,4754199999.0
2007-11-20 13:45:00,112.955,113.08,112.6,112.615,6805100001.0
2007-11-20 14:00:00,112.615,112.615,111.965,112.23,7196199997.0
2007-11-20 14:15:00,112.23,112.28,112.135,112.15,5293500000.0
2007-11-20 14:30:00,112.15,112.34,112.1,112.19,5827200000.0
2007-11-20 14:45:00,112.175,112.24,112.11,112.15,5422800001.0
2007-11-20 15:00:00,112.135,112.19,112.08,112.1,3605800000.0
2007-11-20 15:15:00,112.1,112.12,111.755,111.845,5758200000.0
2007-11-20 15:30:00,111.845,112.21,111.77,111.88,8968300000.0
2007-11-20 15:45:00,111.88,111.98,111.82,111.88,7410100000.0
2007-11-20 16:00:00,111.88,112.1,111.88,112.03,8168699999.0
2007-11-20 16:15:00,112.02,112.04,111.54,111.58,8576300002.0
2007-11-20 16:30:00,111.58,111.79,111.53,111.59,7869400001.0
2007-11-20 16:45:00,111.59,112.05,111.51,111.98,6913999998.0
2007-11-20 17:00:00,111.98,112.25,111.91,111.95,7137099997.0
2007-11-20 17:15:00,111.95,112.0,111.77,111.87,5362400000.0
2007-11-20 17:30:00,111.87,111.99,111.77,111.98,5042500000.0
2007-11-20 17:45:00,111.98,112.12,111.81,111.9,6210900000.0
2007-11-20 18:00:00,111.9,111.96,111.84,111.87,4288300000.0
2007-11-20 18:15:00,111.88,112.0,111.79,111.88,4470300000.0
2007-11-20 18:30:00,111.88,111.98,111.81,111.82,3298200000.0
2007-11-20 18:45:00,111.82,111.96,111.7,111.74,5009400000.0
2007-11-20 19:00:00,111.74,111.74,111.55,111.62,5014700000.0
2007-11-20 19:15:00,111.61,111.76,111.55,111.7,4181399995.0
2007-11-20 19:30:00,111.7,111.74,111.6,111.66,4535000000.0
2007-11-20 19:45:00,111.66,111.76,111.65,111.7,3317600002.0
2007-11-20 20:00:00,111.7,111.7,111.35,111.36,4202600000.0
2007-11-20 20:15:00,111.36,111.6,111.31,111.33,4257700000.0
2007-11-20 20:30:00,111.35,111.59,111.33,111.53,4061600000.0
2007-11-20 20:45:00,111.53,111.66,111.5,111.58,3158699998.0
2007-11-20 21:00:00,111.58,111.8,111.17,111.45,8260899996.0
2007-11-20 21:15:00,111.45,111.85,111.27,111.38,6146800003.0
2007-11-20 21:30:00,111.38,111.65,111.35,111.54,6076000001.0
2007-11-20 21:45:00,111.54,111.76,111.48,111.55,5376400000.0
2007-11-20 22:00:00,111.55,111.67,111.48,111.66,5299299998.0
2007-11-20 22:15:00,111.66,111.82,111.51,111.71,4389100000.0
2007-11-20 22:30:00,111.71,112.46,111.71,112.2,5113200000.0
2007-11-20 22:45:00,112.19,112.24,111.93,112.04,5718100002.0
2007-11-20 23:00:00,112.04,112.35,112.01,112.24,4273100000.0
2007-11-20 23:15:00,112.24,112.36,112.18,112.31,3064900000.0
2007-11-20 23:30:00,112.31,112.42,112.29,112.36,3424800002.0
2007-11-20 23:45:00,112.36,112.4,112.26,112.27,2530900000.0
2007-11-21 00:00:00,112.24,112.28,112.185,112.24,2326100000.0
2007-11-21 00:15:00,112.24,112.38,112.22,112.38,703400000.0
2007-11-21 00:30:00,112.38,112.4,112.28,112.32,1197800000.0
2007-11-21 00:45:00,112.31,112.36,112.27,112.31,1388700000.0
2007-11-21 01:00:00,112.31,112.37,112.16,112.17,1841200002.0
2007-11-21 01:15:00,112.17,112.17,111.89,111.91,4562799999.0
2007-11-21 01:30:00,111.91,111.92,111.8,111.9,3718000004.0
2007-11-21 01:45:00,111.9,111.92,111.73,111.76,2684200001.0
2007-11-21 02:00:00,111.76,111.77,111.59,111.61,3845799996.0
2007-11-21 02:15:00,111.62,111.86,111.61,111.84,4927600016.0
2007-11-21 02:30:00,111.84,111.9,111.68,111.78,5520200001.0
2007-11-21 02:45:00,111.8,111.93,111.75,111.89,3608300006.0
2007-11-21 03:00:00,111.89,111.96,111.84,111.95,1825799999.0
2007-11-21 03:15:00,111.95,111.99,111.755,111.77,2426800001.0
2007-11-21 03:30:00,111.77,111.95,111.765,111.93,1846999999.0
2007-11-21 03:45:00,111.94,111.97,111.88,111.89,1798200000.0
2007-11-21 04:00:00,111.89,111.89,111.8,111.8,1893600000.0
2007-11-21 04:15:00,111.8,111.95,111.76,111.94,2786200000.0
2007-11-21 04:30:00,111.94,111.98,111.92,111.93,1198900001.0
2007-11-21 04:45:00,111.93,112.04,111.91,112.02,1686000000.0
2007-11-21 05:00:00,112.02,112.03,111.82,111.87,4059199997.0
2007-11-21 05:15:00,111.86,111.87,111.75,111.82,5915200013.0
2007-11-21 05:30:00,111.82,111.91,111.77,111.89,4095699999.0
2007-11-21 05:45:00,111.89,111.94,111.81,111.84,2982400001.0
2007-11-21 06:00:00,111.84,111.86,111.51,111.53,4025900005.0
2007-11-21 06:15:00,111.54,111.65,111.37,111.38,5635899999.0
2007-11-21 06:30:00,111.385,111.45,111.32,111.37,9884399992.0
2007-11-21 06:45:00,111.38,111.44,111.29,111.41,6070899997.0
2007-11-21 07:00:00,111.4,111.45,110.9,110.98,6204500001.0
2007-11-21 07:15:00,110.98,111.235,110.94,111.02,9725200003.0
2007-11-21 07:30:00,111.02,111.26,110.99,111.13,5403700001.0
2007-11-21 07:45:00,111.12,111.53,111.12,111.24,8317899999.0
2007-11-21 08:00:00,111.24,111.26,111.03,111.11,8632800002.0
2007-11-21 08:15:00,111.11,111.25,111.0,111.07,6752199999.0
2007-11-21 08:30:00,111.07,111.21,111.03,111.12,7347799993.0
2007-11-21 08:45:00,111.12,111.21,110.9,110.98,7631800002.0
2007-11-21 09:00:00,111.02,111.29,110.92,111.24,7652000004.0
2007-11-21 09:15:00,111.23,111.39,111.13,111.29,6920499998.0
2007-11-21 09:30:00,111.28,111.29,111.1,111.2,4490800005.0
2007-11-21 09:45:00,111.19,111.31,111.04,111.12,4985899995.0
2007-11-21 10:00:00,111.12,111.22,110.7,111.04,7905899997.0
2007-11-21 10:15:00,111.04,111.15,110.74,110.95,5749700001.0
2007-11-21 10:30:00,110.95,111.1,110.9,111.04,7076899980.0
2007-11-21 10:45:00,111.04,111.18,110.83,111.04,7308399993.0
2007-11-21 11:00:00,111.03,111.04,110.68,110.73,6271700007.0
2007-11-21 11:15:00,110.74,110.81,110.52,110.66,11694199985.0
2007-11-21 11:30:00,110.66,110.745,110.485,110.595,11948099983.0
2007-11-21 11:45:00,110.6,110.62,110.365,110.56,13780499990.0
2007-11-21 12:00:00,110.555,110.555,109.925,110.125,14526799986.0
2007-11-21 12:15:00,110.125,110.27,109.595,109.64,13042199995.0
2007-11-21 12:30:00,109.635,110.04,109.62,109.845,15676599979.0
2007-11-21 12:45:00,109.845,110.115,109.725,110.045,10020999976.0
2007-11-21 13:00:00,110.05,110.07,109.84,109.86,8666299985.0
2007-11-21 13:15:00,109.85,110.03,109.78,109.795,9607899978.0
2007-11-21 13:30:00,109.805,109.89,109.745,109.875,4788100001.0
2007-11-21 13:45:00,109.875,110.0,109.855,109.905,4998700014.0
2007-11-21 14:00:00,109.905,110.125,109.905,110.05,7233600002.0
2007-11-21 14:15:00,110.05,110.105,109.915,110.085,6754700017.0
2007-11-21 14:30:00,110.085,110.09,109.855,110.015,6590399998.0
2007-11-21 14:45:00,110.015,110.165,109.945,109.945,7723700005.0
2007-11-21 15:00:00,109.955,110.08,109.855,109.875,10170000017.0
2007-11-21 15:15:00,109.875,109.93,109.685,109.89,11586899996.0
2007-11-21 15:30:00,109.81,109.845,109.565,109.735,6022700000.0
2007-11-21 15:45:00,109.735,110.075,109.705,110.025,5699900000.0
2007-11-21 16:00:00,110.025,110.125,109.975,110.07,5298400000.0
2007-11-21 16:15:00,110.07,110.09,109.92,110.05,4347100000.0
2007-11-21 16:30:00,110.055,110.065,109.765,110.0,6128599999.0
2007-11-21 16:45:00,110.0,110.285,109.885,110.095,5260600000.0
2007-11-21 17:00:00,110.095,110.185,109.84,109.955,6799000001.0
2007-11-21 17:15:00,109.965,110.04,109.855,109.895,5273100000.0
2007-11-21 17:30:00,109.9,109.93,109.75,109.79,6299900000.0
2007-11-21 17:45:00,109.78,109.91,109.445,109.47,8118200003.0
2007-11-21 18:00:00,109.46,109.83,109.195,109.78,9325100000.0
2007-11-21 18:15:00,109.78,109.78,109.46,109.73,7902799997.0
2007-11-21 18:30:00,109.725,109.925,109.68,109.79,9168700000.0
2007-11-21 18:45:00,109.79,109.8,109.625,109.695,8488000006.0
2007-11-21 19:00:00,109.695,109.78,109.625,109.68,5169400000.0
2007-11-21 19:15:00,109.68,109.725,109.545,109.605,3864900007.0
2007-11-21 19:30:00,109.605,109.72,109.37,109.71,5055700000.0
2007-11-21 19:45:00,109.71,109.94,109.615,109.93,5998499994.0
2007-11-21 20:00:00,109.915,110.02,109.76,109.805,7134800001.0
2007-11-21 20:15:00,109.805,109.87,109.71,109.77,5049600003.0
2007-11-21 20:30:00,109.76,109.9,109.74,109.85,4127100002.0
2007-11-21 20:45:00,109.85,109.94,109.71,109.91,4936799999.0
2007-11-21 21:00:00,109.91,110.05,109.91,109.98,4366200000.0
2007-11-21 21:15:00,109.98,110.09,109.95,110.06,4337500004.0
2007-11-21 21:30:00,110.07,110.2,110.04,110.05,3828000000.0
2007-11-21 21:45:00,110.05,110.16,109.98,109.98,4672500001.0
2007-11-21 22:00:00,109.98,110.26,109.98,110.14,9674800000.0
2007-11-21 22:15:00,110.14,110.15,109.92,109.925,5767900012.0
2007-11-21 22:30:00,109.935,109.96,109.805,109.86,6652700007.0
2007-11-21 22:45:00,109.86,109.9,109.76,109.8,3886299999.0
2007-11-21 23:00:00,109.8,109.81,109.645,109.67,4525700000.0
2007-11-21 23:15:00,109.67,109.94,109.565,109.9,4680000001.0
2007-11-21 23:30:00,109.9,109.92,109.695,109.805,3895299998.0
2007-11-21 23:45:00,109.805,109.89,109.73,109.81,3172500000.0
2007-11-22 00:00:00,109.97,109.97,109.78,109.96,454200000.0
2007-11-22 00:15:00,109.95,109.95,109.78,109.92,2030000000.0
2007-11-22 00:30:00,109.92,110.04,109.85,109.99,2795399999.0
2007-11-22 00:45:00,109.99,110.095,109.925,109.96,4127199995.0
2007-11-22 01:00:00,109.96,109.98,109.695,109.775,5277700019.0
2007-11-22 01:15:00,109.775,109.8,109.725,109.75,4118399955.0
2007-11-22 01:30:00,109.75,109.87,109.73,109.83,5825599987.0
2007-11-22 01:45:00,109.83,109.85,109.69,109.71,3837499985.0
2007-11-22 02:00:00,109.71,109.865,109.62,109.845,7906199983.0
2007-11-22 02:15:00,109.845,109.89,109.78,109.865,5722200010.0
2007-11-22 02:30:00,109.85,110.03,109.85,110.03,7817300008.0
2007-11-22 02:45:00,110.03,110.045,109.81,109.9,9257000014.0
2007-11-22 03:00:00,109.9,109.995,109.86,109.96,8872499999.0
2007-11-22 03:15:00,109.96,110.025,109.935,109.96,4833000007.0
2007-11-22 03:30:00,109.98,110.17,109.98,110.16,6996900006.0
2007-11-22 03:45:00,110.16,110.18,110.05,110.16,7913300007.0
2007-11-22 04:00:00,110.165,110.28,110.13,110.21,10741600009.0
2007-11-22 04:15:00,110.21,110.64,110.21,110.61,10211799997.0
2007-11-22 04:30:00,110.61,110.99,110.58,110.9,11646100001.0
2007-11-22 04:45:00,110.9,111.005,110.855,110.89,6890000003.0
2007-11-22 05:00:00,110.88,110.92,110.525,110.66,7833699996.0
2007-11-22 05:15:00,110.67,111.14,110.625,111.14,11284000002.0
2007-11-22 05:30:00,111.14,111.14,110.905,111.0,10642200001.0
2007-11-22 05:45:00,111.0,111.15,110.99,111.08,8557600004.0
2007-11-22 06:00:00,111.08,111.335,111.025,111.21,12751099998.0
2007-11-22 06:15:00,111.23,111.23,111.03,111.05,9187499988.0
2007-11-22 06:30:00,111.05,111.105,110.895,110.895,8904599998.0
2007-11-22 06:45:00,110.895,111.03,110.875,110.975,7445200000.0
2007-11-22 07:00:00,110.985,111.04,110.85,111.02,5143200002.0
2007-11-22 07:15:00,111.015,111.17,111.015,111.04,9840200005.0
2007-11-22 07:30:00,111.04,111.05,110.855,110.86,8047100002.0
2007-11-22 07:45:00,110.86,111.0,110.86,110.88,7277400000.0
2007-11-22 08:00:00,110.87,110.93,110.765,110.845,8883300003.0
2007-11-22 08:15:00,110.855,110.86,110.555,110.59,11100799996.0
2007-11-22 08:30:00,110.59,110.67,110.475,110.63,7875099999.0
2007-11-22 08:45:00,110.63,110.63,110.27,110.39,10820300004.0
2007-11-22 09:00:00,110.39,110.49,110.345,110.36,6485200015.0
2007-11-22 09:15:00,110.36,110.68,110.345,110.455,7308700005.0
2007-11-22 09:30:00,110.465,110.62,110.45,110.59,4238800000.0
2007-11-22 09:45:00,110.6,110.725,110.485,110.705,4405500002.0
2007-11-22 10:00:00,110.705,110.97,110.655,110.97,8313099991.0
2007-11-22 10:15:00,110.97,110.99,110.555,110.635,6210699997.0
2007-11-22 10:30:00,110.635,110.695,110.46,110.47,4715699996.0
2007-11-22 10:45:00,110.47,110.635,110.34,110.465,5961299998.0
2007-11-22 11:00:00,110.46,110.83,110.425,110.785,5711599998.0
2007-11-22 11:15:00,110.785,110.795,110.625,110.64,4335799999.0
2007-11-22 11:30:00,110.63,110.69,110.535,110.625,4231200002.0
2007-11-22 11:45:00,110.625,110.74,110.555,110.57,4106000000.0
2007-11-22 12:00:00,110.57,110.6,110.445,110.52,3272699999.0
2007-11-22 12:15:00,110.505,110.63,110.435,110.6,3154200001.0
2007-11-22 12:30:00,110.6,110.62,110.495,110.56,5020299983.0
2007-11-22 12:45:00,110.55,110.68,110.485,110.52,5597999995.0
2007-11-22 13:00:00,110.52,110.56,110.495,110.55,2701700000.0
2007-11-22 13:15:00,110.55,110.615,110.545,110.58,4613099990.0
2007-11-22 13:30:00,110.59,110.655,110.565,110.59,2733000004.0
2007-11-22 13:45:00,110.585,110.59,110.19,110.23,2530700000.0
2007-11-22 14:00:00,110.235,110.45,110.225,110.36,3828800000.0
2007-11-22 14:15:00,110.36,110.38,110.3,110.325,2477799998.0
2007-11-22 14:30:00,110.325,110.36,110.18,110.205,5677899995.0
2007-11-22 14:45:00,110.2,110.3,110.095,110.13,6575300007.0
2007-11-22 15:00:00,110.13,110.22,110.07,110.18,4004100012.0
2007-11-22 15:15:00,110.18,110.24,110.135,110.2,2304100000.0
2007-11-22 15:30:00,110.2,110.36,110.185,110.27,2671500000.0
2007-11-22 15:45:00,110.27,110.3,110.225,110.25,3870599999.0
2007-11-22 16:00:00,110.25,110.38,110.24,110.31,4877899991.0
2007-11-22 16:15:00,110.31,110.32,110.23,110.29,5403599992.0
2007-11-22 16:30:00,110.29,110.29,110.22,110.275,5150899989.0
2007-11-22 16:45:00,110.275,110.53,110.26,110.275,8167400000.0
2007-11-22 17:00:00,110.33,110.41,110.305,110.305,4670500001.0
2007-11-22 17:15:00,110.305,110.4,110.305,110.39,4627100001.0
2007-11-22 17:30:00,110.38,110.47,110.305,110.36,2482900002.0
2007-11-22 17:45:00,110.36,110.4,109.815,109.86,5464499998.0
2007-11-22 18:00:00,109.855,109.99,109.825,109.965,3313000000.0
2007-11-22 18:15:00,109.965,110.14,109.93,110.05,2717600000.0
2007-11-22 18:30:00,110.05,110.11,110.0,110.11,861600000.0
2007-11-22 18:45:00,110.11,110.16,109.965,110.135,1577799999.0
2007-11-22 19:00:00,110.125,110.23,110.05,110.07,1740100000.0
2007-11-22 19:15:00,110.07,110.11,109.96,109.97,1924100005.0
2007-11-22 19:30:00,109.97,110.05,109.91,109.975,2299800000.0
2007-11-22 19:45:00,109.97,110.06,109.95,110.02,2370100000.0
2007-11-22 20:00:00,110.03,110.33,110.005,110.33,3304200005.0
2007-11-22 20:15:00,110.33,110.45,110.12,110.14,2415800001.0
2007-11-22 20:30:00,110.14,110.29,110.12,110.28,713200000.0
2007-11-22 20:45:00,110.28,110.36,110.26,110.3,680300000.0
2007-11-22 21:00:00,110.28,110.44,110.28,110.39,1343800002.0
2007-11-22 21:15:00,110.39,110.455,110.365,110.385,976100000.0
2007-11-22 21:30:00,110.385,110.43,110.31,110.34,832400000.0
2007-11-22 21:45:00,110.34,110.34,110.165,110.19,622600000.0
2007-11-22 22:00:00,110.18,110.27,110.16,110.23,1369000000.0
2007-11-22 22:15:00,110.23,110.335,110.14,110.215,1174500000.0
2007-11-22 22:30:00,110.215,110.22,110.18,110.18,1220600003.0
2007-11-22 22:45:00,110.18,110.21,110.115,110.155,1147699998.0
2007-11-22 23:00:00,110.17,110.17,110.08,110.11,1098500001.0
2007-11-22 23:15:00,110.11,110.11,110.025,110.03,2147400001.0
2007-11-22 23:30:00,110.03,110.08,109.96,110.01,1594399997.0
2007-11-22 23:45:00,110.01,110.02,109.93,109.95,1408100002.0
2007-11-23 00:00:00,109.95,110.08,109.935,110.07,3539600000.0
2007-11-23 00:15:00,110.065,110.15,110.05,110.14,1818000000.0
2007-11-23 00:30:00,110.14,110.26,110.105,110.15,1962800001.0
2007-11-23 00:45:00,110.15,110.22,110.12,110.22,1321499999.0
2007-11-23 01:00:00,110.22,110.24,110.14,110.16,2335800009.0
2007-11-23 01:15:00,110.16,110.16,110.07,110.1,1787300000.0
2007-11-23 01:30:00,110.1,110.11,110.03,110.06,2716899979.0
2007-11-23 01:45:00,110.075,110.14,110.06,110.09,2365100001.0
2007-11-23 02:00:00,110.09,110.1,110.02,110.03,2929599995.0
2007-11-23 02:15:00,110.03,110.125,110.0,110.12,4215900005.0
2007-11-23 02:30:00,110.1,110.26,110.1,110.235,3007399996.0
2007-11-23 02:45:00,110.235,110.4,110.23,110.38,3635400000.0
2007-11-23 03:00:00,110.39,110.39,110.22,110.24,5312199977.0
2007-11-23 03:15:00,110.24,110.36,110.165,110.335,6784299991.0
2007-11-23 03:30:00,110.335,110.44,110.2,110.37,8435899970.0
2007-11-23 03:45:00,110.37,110.37,110.03,110.11,12911999974.0
2007-11-23 04:00:00,110.11,110.21,110.065,110.11,8615099990.0
2007-11-23 04:15:00,110.11,110.18,110.06,110.15,6539300002.0
2007-11-23 04:30:00,110.15,110.17,109.945,110.085,8284699987.0
2007-11-23 04:45:00,110.085,110.09,109.86,109.91,5982300005.0
2007-11-23 05:00:00,109.93,110.04,109.9,109.95,3988599993.0
2007-11-23 05:15:00,109.95,110.08,109.945,110.08,4430999970.0
2007-11-23 05:30:00,110.08,110.09,109.905,109.93,4348599999.0
2007-11-23 05:45:00,109.94,109.94,109.73,109.77,4851000001.0
2007-11-23 06:00:00,109.77,109.86,109.665,109.69,6264899991.0
2007-11-23 06:15:00,109.69,109.74,109.565,109.63,8737899989.0
2007-11-23 06:30:00,109.63,109.75,109.615,109.72,7242800007.0
2007-11-23 06:45:00,109.72,109.74,109.65,109.73,3907899999.0
2007-11-23 07:00:00,109.73,109.73,109.525,109.615,6000099994.0
2007-11-23 07:15:00,109.62,109.7,109.595,109.65,4031300000.0
2007-11-23 07:30:00,109.65,109.73,109.615,109.705,4189699998.0
2007-11-23 07:45:00,109.705,109.74,109.615,109.655,5447000000.0
2007-11-23 08:00:00,109.655,109.72,109.53,109.53,4603699994.0
2007-11-23 08:15:00,109.555,109.64,109.505,109.51,7038900004.0
2007-11-23 08:30:00,109.51,109.715,109.425,109.65,7524499984.0
2007-11-23 08:45:00,109.65,109.79,109.605,109.78,9931900001.0
2007-11-23 09:00:00,109.78,109.79,109.195,109.48,12430399997.0
2007-11-23 09:15:00,109.48,109.52,109.205,109.44,10025999995.0
2007-11-23 09:30:00,109.44,109.465,109.285,109.36,9321400009.0
2007-11-23 09:45:00,109.36,109.52,109.3,109.42,7938800006.0
2007-11-23 10:00:00,109.42,109.53,109.195,109.27,7798599989.0
2007-11-23 10:15:00,109.27,109.81,109.245,109.785,10528200000.0
2007-11-23 10:30:00,109.785,109.85,109.635,109.74,11244400005.0
2007-11-23 10:45:00,109.74,109.87,109.695,109.85,11168200004.0
2007-11-23 11:00:00,109.845,110.035,109.735,109.77,12809399994.0
2007-11-23 11:15:00,109.775,110.06,109.695,109.83,9677499999.0
2007-11-23 11:30:00,109.83,109.945,109.705,109.84,13569199992.0
2007-11-23 11:45:00,109.84,109.95,109.77,109.83,11525099989.0
2007-11-23 12:00:00,109.825,109.89,109.785,109.815,12862500000.0
2007-11-23 12:15:00,109.815,109.855,109.57,109.595,12870699999.0
2007-11-23 12:30:00,109.59,109.685,109.505,109.565,14732300001.0
2007-11-23 12:45:00,109.565,109.605,109.26,109.4,15218800007.0
2007-11-23 13:00:00,109.4,109.615,109.325,109.45,12177800000.0
2007-11-23 13:15:00,109.45,109.55,109.33,109.34,9952499988.0
2007-11-23 13:30:00,109.34,109.49,109.34,109.43,4698899999.0
2007-11-23 13:45:00,109.43,109.45,109.34,109.42,5457700007.0
2007-11-23 14:00:00,109.42,109.54,109.42,109.52,6173999996.0
2007-11-23 14:15:00,109.52,109.63,109.51,109.53,8328899998.0
2007-11-23 14:30:00,109.53,109.56,109.39,109.44,7665199998.0
2007-11-23 14:45:00,109.44,109.49,109.2,109.48,11096000020.0
2007-11-23 15:00:00,109.48,109.57,109.32,109.35,11881399989.0
2007-11-23 15:15:00,109.35,109.37,109.2,109.28,11900699992.0
2007-11-23 15:30:00,109.28,109.36,109.2,109.24,11003100004.0
2007-11-23 15:45:00,109.24,109.3,109.15,109.2,7522399998.0
2007-11-23 16:00:00,109.2,109.36,109.18,109.33,8596100024.0
2007-11-23 16:15:00,109.33,109.35,109.2,109.23,5447400001.0
2007-11-23 16:30:00,109.23,109.425,109.22,109.36,12325799996.0
2007-11-23 16:45:00,109.36,109.41,109.06,109.08,11690999987.0
2007-11-23 17:00:00,109.08,109.16,109.04,109.07,8842800022.0
2007-11-23 17:15:00,109.09,109.26,109.07,109.16,8951600011.0
2007-11-23 17:30:00,109.16,109.23,109.07,109.11,8814300015.0
2007-11-23 17:45:00,109.1,109.15,108.99,109.11,7516300007.0
2007-11-23 18:00:00,109.11,109.39,109.11,109.36,9404500013.0
2007-11-23 18:15:00,109.36,109.4,109.24,109.25,6639899998.0
2007-11-23 18:30:00,109.26,109.43,109.14,109.4,3116799998.0
2007-11-23 18:45:00,109.4,109.66,109.375,109.375,3653699996.0
2007-11-23 19:00:00,109.375,109.48,109.31,109.45,3053499999.0
2007-11-23 19:15:00,109.45,109.63,109.41,109.625,3992000000.0
2007-11-23 19:30:00,109.625,109.825,109.615,109.735,2106599994.0
2007-11-23 19:45:00,109.73,109.805,109.62,109.77,4053699972.0
2007-11-23 20:00:00,109.77,109.77,109.57,109.665,1887000000.0
2007-11-23 20:15:00,109.665,109.68,109.595,109.63,2247200003.0
2007-11-23 20:30:00,109.63,109.695,109.62,109.66,2295400001.0
2007-11-23 20:45:00,109.655,109.67,109.415,109.455,3139399998.0
2007-11-23 21:00:00,109.455,109.475,109.37,109.37,3067800001.0
2007-11-23 21:15:00,109.38,109.44,109.28,109.32,2916599999.0
2007-11-23 21:30:00,109.32,109.38,109.295,109.345,1813699999.0
2007-11-23 21:45:00,109.345,109.38,109.305,109.32,1987900000.0
2007-11-23 22:00:00,109.32,109.36,109.26,109.3,2348599991.0
2007-11-23 22:15:00,109.3,109.37,109.29,109.355,1310199989.0
2007-11-23 22:30:00,109.36,109.375,109.315,109.34,2411399999.0
2007-11-23 22:45:00,109.34,109.43,109.34,109.42,4149400010.0
2007-11-23 23:00:00,109.435,109.44,109.41,109.44,703899993.0
2007-11-26 00:00:00,109.91,109.94,109.68,109.68,2218300000.0
2007-11-26 00:15:00,109.69,109.82,109.69,109.75,4254400000.0
2007-11-26 00:30:00,109.75,109.855,109.75,109.83,2804000000.0
2007-11-26 00:45:00,109.83,109.92,109.83,109.9,2477100000.0
2007-11-26 01:00:00,109.9,109.95,109.89,109.93,725700000.0
2007-11-26 01:15:00,109.93,110.27,109.92,110.2,3378900003.0
2007-11-26 01:30:00,110.2,110.445,110.2,110.42,2649200000.0
2007-11-26 01:45:00,110.42,110.45,110.15,110.2,7242699993.0
2007-11-26 02:00:00,110.2,110.205,110.065,110.095,10350699996.0
2007-11-26 02:15:00,110.095,110.235,110.07,110.165,7333500001.0
2007-11-26 02:30:00,110.165,110.21,110.13,110.175,6800600005.0
2007-11-26 02:45:00,110.18,110.32,110.165,110.17,8146099998.0
2007-11-26 03:00:00,110.18,110.18,110.03,110.12,4751899993.0
2007-11-26 03:15:00,110.12,110.185,110.05,110.155,3297099997.0
2007-11-26 03:30:00,110.155,110.23,110.125,110.17,5156699997.0
2007-11-26 03:45:00,110.17,110.185,110.125,110.16,3882699999.0
2007-11-26 04:00:00,110.185,110.355,110.14,110.34,6467399991.0
2007-11-26 04:15:00,110.34,110.36,110.295,110.305,4302499998.0
2007-11-26 04:30:00,110.32,110.32,110.195,110.2,4872099998.0
2007-11-26 04:45:00,110.195,110.25,110.115,110.13,3921300000.0
2007-11-26 05:00:00,110.115,110.175,109.76,109.875,19130399995.0
2007-11-26 05:15:00,109.875,110.1,109.845,109.92,6150299996.0
2007-11-26 05:30:00,109.92,110.075,109.82,109.905,6232900002.0
2007-11-26 05:45:00,109.905,110.115,109.905,110.105,5263000010.0
2007-11-26 06:00:00,110.105,110.17,110.045,110.115,4314600008.0
2007-11-26 06:15:00,110.115,110.115,109.945,109.975,5510800002.0
2007-11-26 06:30:00,109.975,110.255,109.905,110.13,3929900005.0
2007-11-26 06:45:00,110.13,110.195,110.0,110.165,5026500007.0
2007-11-26 07:00:00,110.165,110.405,110.135,110.345,5109300008.0
2007-11-26 07:15:00,110.35,110.395,110.225,110.225,4437500000.0
2007-11-26 07:30:00,110.23,110.245,110.055,110.145,5762099995.0
2007-11-26 07:45:00,110.155,110.265,110.065,110.26,4301499997.0
2007-11-26 08:00:00,110.265,110.37,110.225,110.28,5081299999.0
2007-11-26 08:15:00,110.28,110.29,110.215,110.255,2463700000.0
2007-11-26 08:30:00,110.26,110.3,110.195,110.265,4975200001.0
2007-11-26 08:45:00,110.265,110.275,110.1,110.175,5530699993.0
2007-11-26 09:00:00,110.175,110.285,110.135,110.28,1997500000.0
2007-11-26 09:15:00,110.275,110.275,109.995,110.055,3831300005.0
2007-11-26 09:30:00,110.055,110.195,110.005,110.145,3487800002.0
2007-11-26 09:45:00,110.145,110.395,110.065,110.395,7051100012.0
2007-11-26 10:00:00,110.395,110.48,110.345,110.415,2857500009.0
2007-11-26 10:15:00,110.415,110.515,110.355,110.455,4051400000.0
2007-11-26 10:30:00,110.455,110.665,110.435,110.635,5871300004.0
2007-11-26 10:45:00,110.635,110.685,110.505,110.655,4566900005.0
2007-11-26 11:00:00,110.655,110.715,110.545,110.565,3198700001.0
2007-11-26 11:15:00,110.58,110.615,110.455,110.51,3821400001.0
2007-11-26 11:30:00,110.51,110.595,110.49,110.56,1976800002.0
2007-11-26 11:45:00,110.56,110.62,110.455,110.535,2480800007.0
2007-11-26 12:00:00,110.535,110.66,110.495,110.655,3421300000.0
2007-11-26 12:15:00,110.655,110.665,110.415,110.475,2526600002.0
2007-11-26 12:30:00,110.465,110.5,110.285,110.35,2995299992.0
2007-11-26 12:45:00,110.35,110.525,110.335,110.405,3304600012.0
2007-11-26 13:00:00,110.405,110.655,110.4,110.565,3587200001.0
2007-11-26 13:15:00,110.565,110.585,110.455,110.47,2324299999.0
2007-11-26 13:30:00,110.46,110.585,110.425,110.525,2432900001.0
2007-11-26 13:45:00,110.53,110.605,110.52,110.565,1866400001.0
2007-11-26 14:00:00,110.565,110.61,110.445,110.455,2123300008.0
2007-11-26 14:15:00,110.455,110.455,110.225,110.235,4335700003.0
2007-11-26 14:30:00,110.235,110.255,110.0,110.09,2886000006.0
2007-11-26 14:45:00,110.09,110.1,109.81,109.845,4897200000.0
2007-11-26 15:00:00,109.845,110.0,109.755,109.99,4339900004.0
2007-11-26 15:15:00,109.99,109.995,109.765,109.81,3819200004.0
2007-11-26 15:30:00,109.805,109.875,109.555,109.58,3809899998.0
2007-11-26 15:45:00,109.58,109.715,109.51,109.685,3052100000.0
2007-11-26 16:00:00,109.685,109.73,109.615,109.63,3335600002.0
2007-11-26 16:15:00,109.635,109.835,109.615,109.815,3703700002.0
2007-11-26 16:30:00,109.815,109.84,109.63,109.825,7341000002.0
2007-11-26 16:45:00,109.825,109.865,109.675,109.845,10876900020.0
2007-11-26 17:00:00,109.835,109.96,109.73,109.88,8085300001.0
2007-11-26 17:15:00,109.88,109.885,109.685,109.715,6978500001.0
2007-11-26 17:30:00,109.715,109.835,109.695,109.715,9622400001.0
2007-11-26 17:45:00,109.715,109.75,109.55,109.59,9812199998.0
2007-11-26 18:00:00,109.6,109.66,109.295,109.365,8591400005.0
2007-11-26 18:15:00,109.355,109.495,109.305,109.435,11807500013.0
2007-11-26 18:30:00,109.43,109.54,109.415,109.465,9420500000.0
2007-11-26 18:45:00,109.465,109.565,109.435,109.505,14925200006.0
2007-11-26 19:00:00,109.495,109.6,109.48,109.505,10552700000.0
2007-11-26 19:15:00,109.505,109.685,109.465,109.675,10131400004.0
2007-11-26 19:30:00,109.685,109.685,109.465,109.555,11538700006.0
2007-11-26 19:45:00,109.555,109.625,109.515,109.555,14200900005.0
2007-11-26 20:00:00,109.555,109.615,109.53,109.59,12108100000.0
2007-11-26 20:15:00,109.59,109.595,109.485,109.495,8733199998.0
2007-11-26 20:30:00,109.495,109.655,109.48,109.565,9314100000.0
2007-11-26 20:45:00,109.565,109.565,109.345,109.375,8957300000.0
2007-11-26 21:00:00,109.375,109.415,109.215,109.29,8105899999.0
2007-11-26 21:15:00,109.285,109.51,109.27,109.435,10432799997.0
2007-11-26 21:30:00,109.435,109.475,109.25,109.26,8263999996.0
2007-11-26 21:45:00,109.26,109.335,109.2,109.225,9125999999.0
2007-11-26 22:00:00,109.225,109.225,108.88,108.965,8311000005.0
2007-11-26 22:15:00,108.965,109.035,108.7,108.825,13399100008.0
2007-11-26 22:30:00,108.83,108.885,108.615,108.695,13023800053.0
2007-11-26 22:45:00,108.695,108.74,108.135,108.18,11284500045.0
2007-11-26 23:00:00,108.17,108.425,108.15,108.415,15979700024.0
2007-11-26 23:15:00,108.415,108.42,108.325,108.385,13060299998.0
2007-11-26 23:30:00,108.385,108.53,108.375,108.48,10528700001.0
2007-11-26 23:45:00,108.48,108.535,108.41,108.42,12646100008.0
2007-11-27 00:00:00,108.57,108.62,108.31,108.4,14082200000.0
2007-11-27 00:15:00,108.67,108.67,108.42,108.47,17191600000.0
2007-11-27 00:30:00,108.51,108.6,108.345,108.45,27790000000.0
2007-11-27 00:45:00,108.43,108.615,108.38,108.58,22917100000.0
2007-11-27 01:00:00,108.62,108.8,108.53,108.65,24805400000.0
2007-11-27 01:15:00,108.65,108.86,108.46,108.81,26692100001.0
2007-11-27 01:30:00,108.8,108.92,108.77,108.78,26569500000.0
2007-11-27 01:45:00,108.44,108.72,108.39,108.58,21615999938.0
2007-11-27 02:00:00,108.58,108.87,108.58,108.79,19662500000.0
2007-11-27 02:15:00,108.79,108.89,108.65,108.82,26118200003.0
2007-11-27 02:30:00,108.82,108.85,108.77,108.79,22391700000.0
2007-11-27 02:45:00,108.79,108.79,108.575,108.65,18948600021.0
2007-11-27 03:00:00,108.65,108.88,108.615,108.795,23533999995.0
2007-11-27 03:15:00,108.795,108.875,108.44,108.45,28484400009.0
2007-11-27 03:30:00,108.46,108.835,108.42,108.76,27272600001.0
2007-11-27 03:45:00,108.77,109.01,108.62,108.62,26094799987.0
2007-11-27 04:00:00,108.62,109.5,108.49,109.43,23714499994.0
2007-11-27 04:15:00,109.45,110.21,108.545,110.16,29464600014.0
2007-11-27 04:30:00,109.93,110.53,108.385,108.77,27782300016.0
2007-11-27 04:45:00,108.77,110.48,108.725,110.3,25494600027.0
2007-11-27 05:00:00,108.9,110.12,108.89,109.425,20951700030.0
2007-11-27 05:15:00,109.425,110.21,109.425,109.92,24990300001.0
2007-11-27 05:30:00,109.92,110.74,109.51,110.325,22767000019.0
2007-11-27 05:45:00,110.325,110.48,109.59,110.3,20229999994.0
2007-11-27 06:00:00,110.3,110.31,109.67,110.04,22246500008.0
2007-11-27 06:15:00,109.64,109.98,109.51,109.795,20574699991.0
2007-11-27 06:30:00,109.795,109.82,109.49,109.59,19136600024.0
2007-11-27 06:45:00,109.84,109.89,109.555,109.84,19393099991.0
2007-11-27 07:00:00,109.655,110.19,109.52,110.11,24299700226.0
2007-11-27 07:15:00,110.13,110.2,109.5,109.5,24331600043.0
2007-11-27 07:30:00,109.92,110.1,109.595,109.86,17608800005.0
2007-11-27 07:45:00,109.86,109.9,109.62,109.84,21592299998.0
2007-11-27 08:00:00,109.84,110.205,109.4,110.125,18927300020.0
2007-11-27 08:15:00,109.56,110.21,109.25,109.45,23178300047.0
2007-11-27 08:30:00,109.46,110.115,109.42,109.98,12841300026.0
2007-11-27 08:45:00,109.98,109.98,109.32,109.53,20636999989.0
2007-11-27 09:00:00,109.535,109.595,109.13,109.555,15401100001.0
2007-11-27 09:15:00,109.04,109.62,108.97,109.45,17956199998.0
2007-11-27 09:30:00,109.445,109.565,109.4,109.435,10316900044.0
2007-11-27 09:45:00,109.435,109.475,109.07,109.09,10164700043.0
2007-11-27 10:00:00,109.345,109.395,109.045,109.045,8410500075.0
2007-11-27 10:15:00,109.045,109.105,108.96,109.01,11253599968.0
2007-11-27 10:30:00,109.01,109.325,108.955,109.22,8389300002.0
2007-11-27 10:45:00,109.23,109.265,109.045,109.07,10728400022.0
2007-11-27 11:00:00,109.085,109.355,109.065,109.21,8596000028.0
2007-11-27 11:15:00,109.21,109.325,109.135,109.225,13302900012.0
2007-11-27 11:30:00,109.225,109.26,109.11,109.115,14174999981.0
2007-11-27 11:45:00,109.115,109.125,108.695,108.865,13473600055.0
2007-11-27 12:00:00,108.865,108.995,108.855,108.895,10950800004.0
2007-11-27 12:15:00,108.885,109.025,108.825,108.935,9650699987.0
2007-11-27 12:30:00,108.935,109.015,108.87,108.945,12856600003.0
2007-11-27 12:45:00,108.945,109.025,108.93,109.02,12662300085.0
2007-11-27 13:00:00,109.02,109.165,108.985,109.02,12199200024.0
2007-11-27 13:15:00,109.02,109.165,108.985,109.055,11551400005.0
2007-11-27 13:30:00,109.055,109.065,108.915,109.005,9916000004.0
2007-11-27 13:45:00,109.005,109.065,108.925,108.945,12362500049.0
2007-11-27 14:00:00,108.95,108.955,108.23,108.885,13700700037.0
2007-11-27 14:15:00,108.875,108.975,108.565,108.725,13422900121.0
2007-11-27 14:30:00,108.73,108.775,108.425,108.545,11946000005.0
2007-11-27 14:45:00,108.545,108.665,108.18,108.205,9541600017.0
2007-11-27 15:00:00,108.2,108.51,108.145,108.42,12330300058.0
2007-11-27 15:15:00,108.42,108.8,108.39,108.62,20062000139.0
2007-11-27 15:30:00,108.62,108.86,108.37,108.85,18525400103.0
2007-11-27 15:45:00,108.85,108.87,108.595,108.75,20798100107.0
2007-11-27 16:00:00,108.75,108.87,108.59,108.82,21779900053.0
2007-11-27 16:15:00,108.82,108.82,108.22,108.68,19442300035.0
2007-11-27 16:30:00,108.68,109.06,108.57,108.7,20190600099.0
2007-11-27 16:45:00,108.7,108.82,108.54,108.575,22218700087.0
2007-11-27 17:00:00,108.575,108.62,108.085,108.11,19063500029.0
2007-11-27 17:15:00,108.11,108.42,108.11,108.32,11912199987.0
2007-11-27 17:30:00,108.32,108.75,108.31,108.67,13127899997.0
2007-11-27 17:45:00,108.67,109.19,108.67,109.17,12951699964.0
2007-11-27 18:00:00,109.17,109.2,108.73,108.9,15544999935.0
2007-11-27 18:15:00,108.9,109.1,108.9,109.05,19362199892.0
2007-11-27 18:30:00,109.05,109.2,109.0,109.01,18359399894.0
2007-11-27 18:45:00,109.01,109.12,108.92,108.98,13912799951.0
2007-11-27 19:00:00,108.98,109.07,108.78,108.78,15420499996.0
2007-11-27 19:15:00,108.78,108.9,108.7,108.82,16265099927.0
2007-11-27 19:30:00,108.82,109.15,108.82,109.09,15714599954.0
2007-11-27 19:45:00,109.09,109.17,108.96,108.96,22253100122.0
2007-11-27 20:00:00,108.96,109.08,108.95,109.06,16382200003.0
2007-11-27 20:15:00,109.06,109.405,108.84,109.315,15832099995.0
2007-11-27 20:30:00,109.315,109.375,108.925,108.99,11389799998.0
2007-11-27 20:45:00,108.995,109.06,108.785,108.895,9376099987.0
2007-11-27 21:00:00,108.895,108.925,108.655,108.905,7980199998.0
2007-11-27 21:15:00,108.915,108.925,108.805,108.815,11830900000.0
2007-11-27 21:30:00,108.815,108.86,108.445,108.505,9850799997.0
2007-11-27 21:45:00,108.505,108.92,108.475,108.845,9098599994.0
2007-11-27 22:00:00,108.835,108.995,108.765,108.94,10289499996.0
2007-11-27 22:15:00,108.935,109.125,108.88,109.015,13769599972.0
2007-11-27 22:30:00,109.015,109.29,108.985,109.225,13158999994.0
2007-11-27 22:45:00,109.225,109.385,109.185,109.345,10017700005.0
2007-11-27 23:00:00,109.325,109.38,109.175,109.315,16357199973.0
2007-11-27 23:15:00,109.315,109.355,109.205,109.355,13703899983.0
2007-11-27 23:30:00,109.355,109.605,109.32,109.465,17931999982.0
2007-11-27 23:45:00,109.465,109.49,109.285,109.285,16904699998.0
2007-11-28 00:00:00,109.22,109.4,109.18,109.25,20339500000.0
2007-11-28 00:15:00,109.32,109.37,109.11,109.3,28048100000.0
2007-11-28 00:30:00,109.31,109.31,109.07,109.1,30253100042.0
2007-11-28 00:45:00,109.09,109.275,109.06,109.215,24030799966.0
2007-11-28 01:00:00,109.215,109.255,109.135,109.24,22166400000.0
2007-11-28 01:15:00,109.24,109.375,109.03,109.295,13414900000.0
2007-11-28 01:30:00,109.295,109.295,108.87,109.1,18121500000.0
2007-11-28 01:45:00,109.1,109.25,108.87,109.225,7564999994.0
2007-11-28 02:00:00,109.225,109.25,109.105,109.16,6717200000.0
2007-11-28 02:15:00,109.16,109.22,108.79,108.96,18456900031.0
2007-11-28 02:30:00,108.96,109.02,108.8,108.81,6101200024.0
2007-11-28 02:45:00,108.81,108.975,108.8,108.96,11357999993.0
2007-11-28 03:00:00,108.96,109.065,108.895,108.965,16958800054.0
2007-11-28 03:15:00,108.965,108.975,108.755,108.835,16490299957.0
2007-11-28 03:30:00,108.835,108.945,108.755,108.915,18445599915.0
2007-11-28 03:45:00,108.915,109.125,108.68,108.985,14432900001.0
2007-11-28 04:00:00,108.66,108.9,108.64,108.9,17951199996.0
2007-11-28 04:15:00,108.89,108.91,108.86,108.87,16916699976.0
2007-11-28 04:30:00,108.87,108.885,108.805,108.835,6373700047.0
2007-11-28 04:45:00,108.835,108.835,108.64,108.655,15071800012.0
2007-11-28 05:00:00,108.655,108.875,108.635,108.875,13017000025.0
2007-11-28 05:15:00,108.87,108.9,108.77,108.865,26319299998.0
2007-11-28 05:30:00,108.865,108.885,108.635,108.665,7998900005.0
2007-11-28 05:45:00,108.675,108.82,108.565,108.675,17492099957.0
2007-11-28 06:00:00,108.675,108.86,108.61,108.72,11175499998.0
2007-11-28 06:15:00,108.75,108.97,108.7,108.81,13650699932.0
2007-11-28 06:30:00,108.81,108.815,108.685,108.79,4376899998.0
2007-11-28 06:45:00,108.79,108.925,108.74,108.86,7817899995.0
2007-11-28 07:00:00,108.865,108.885,108.805,108.84,9672100000.0
2007-11-28 07:15:00,109.06,109.06,108.855,109.0,8546799998.0
2007-11-28 07:30:00,109.0,109.01,108.895,108.95,6168999997.0
2007-11-28 07:45:00,108.95,109.075,108.94,109.005,4309100000.0
2007-11-28 08:00:00,108.97,109.16,108.875,109.09,13003649956.0
2007-11-28 08:15:00,109.09,109.26,108.965,109.125,9569999995.0
2007-11-28 08:30:00,109.0,109.18,108.99,109.15,16360499991.0
2007-11-28 08:45:00,109.16,109.22,109.04,109.125,18504199971.0
2007-11-28 09:00:00,109.125,109.2,108.995,109.025,11333200066.0
2007-11-28 09:15:00,109.025,109.115,108.935,108.97,12135199995.0
2007-11-28 09:30:00,108.965,109.185,108.955,109.145,9355499998.0
2007-11-28 09:45:00,109.145,109.165,109.025,109.1,10390600067.0
2007-11-28 10:00:00,109.095,109.095,108.965,109.065,10343799977.0
2007-11-28 10:15:00,109.065,109.11,108.935,108.97,8865300015.0
2007-11-28 10:30:00,108.965,109.28,108.935,109.115,8784300009.0
2007-11-28 10:45:00,109.115,109.375,109.015,109.135,7244100002.0
2007-11-28 11:00:00,109.135,109.315,108.995,109.045,7403600001.0
2007-11-28 11:15:00,109.045,109.265,109.025,109.195,8611799999.0
2007-11-28 11:30:00,109.195,109.325,109.1,109.12,9669200002.0
2007-11-28 11:45:00,109.12,109.215,109.07,109.135,8956100000.0
2007-11-28 12:00:00,109.13,109.355,109.115,109.265,10565700000.0
2007-11-28 12:15:00,109.265,109.27,109.045,109.13,11737500000.0
2007-11-28 12:30:00,109.13,109.275,109.09,109.165,8721100000.0
2007-11-28 12:45:00,109.165,109.405,109.075,109.39,8900100000.0
2007-11-28 13:00:00,109.39,109.68,109.385,109.665,8034000000.0
2007-11-28 13:15:00,109.665,109.895,109.645,109.835,9384000000.0
2007-11-28 13:30:00,109.835,110.215,109.815,110.055,9527000000.0
2007-11-28 13:45:00,110.055,110.095,109.89,109.935,8371099998.0
2007-11-28 14:00:00,109.94,110.015,109.835,109.855,9396600002.0
2007-11-28 14:15:00,109.835,110.13,109.83,110.115,7701900000.0
2007-11-28 14:30:00,110.115,110.345,110.09,110.295,8416100002.0
2007-11-28 14:45:00,110.295,110.49,110.15,110.17,10616700001.0
2007-11-28 15:00:00,110.17,110.47,110.08,110.39,10184799998.0
2007-11-28 15:15:00,110.38,110.6,110.36,110.59,14084199996.0
2007-11-28 15:30:00,110.59,110.74,110.36,110.66,15309999999.0
2007-11-28 15:45:00,110.66,110.7,110.44,110.53,14974599974.0
2007-11-28 16:00:00,110.53,110.59,110.44,110.46,10388699993.0
2007-11-28 16:15:00,110.46,110.55,110.37,110.38,14204099972.0
2007-11-28 16:30:00,110.38,110.52,110.36,110.43,15763799997.0
2007-11-28 16:45:00,110.42,110.71,110.37,110.54,15390199999.0
2007-11-28 17:00:00,110.525,110.61,110.35,110.4,13464399999.0
2007-11-28 17:15:00,110.41,110.6,110.39,110.58,13812199998.0
2007-11-28 17:30:00,110.58,110.99,110.54,110.905,11709700000.0
2007-11-28 17:45:00,110.905,110.98,110.8,110.85,13908200002.0
2007-11-28 18:00:00,110.85,110.97,110.765,110.87,13746800000.0
2007-11-28 18:15:00,110.86,111.11,110.85,110.97,12551799997.0
2007-11-28 18:30:00,110.97,111.09,110.91,111.05,12569200000.0
2007-11-28 18:45:00,111.04,111.45,111.03,111.41,13238000002.0
2007-11-28 19:00:00,111.41,111.47,111.21,111.29,11430999993.0
2007-11-28 19:15:00,111.29,111.58,111.25,111.54,12769799992.0
2007-11-28 19:30:00,111.54,111.72,111.53,111.56,14020300000.0
2007-11-28 19:45:00,111.56,111.76,111.56,111.65,16899999976.0
2007-11-28 20:00:00,111.65,111.65,111.47,111.5,16220199962.0
2007-11-28 20:15:00,111.5,111.63,111.45,111.55,14576999968.0
2007-11-28 20:30:00,111.56,111.61,111.47,111.49,12075400000.0
2007-11-28 20:45:00,111.49,112.01,111.49,111.955,14288499987.0
2007-11-28 21:00:00,111.955,111.96,111.8,111.91,14371099985.0
2007-11-28 21:15:00,111.91,111.92,111.66,111.77,12608399996.0
2007-11-28 21:30:00,111.77,111.83,111.63,111.64,10889099997.0
2007-11-28 21:45:00,111.64,111.7,111.58,111.65,15966699992.0
2007-11-28 22:00:00,111.65,111.73,111.56,111.69,21782599963.0
2007-11-28 22:15:00,111.7,111.775,111.65,111.68,24512799961.0
2007-11-28 22:30:00,111.68,111.69,111.59,111.59,23875599966.0
2007-11-28 22:45:00,111.59,111.67,111.55,111.63,23588799861.0
2007-11-28 23:00:00,111.58,111.71,111.55,111.68,22004799915.0
2007-11-28 23:15:00,111.45,111.73,111.44,111.72,14749900000.0
2007-11-28 23:30:00,111.72,111.775,111.54,111.71,24346200008.0
2007-11-28 23:45:00,111.7,111.7,111.49,111.57,15606899983.0
2007-11-29 00:00:00,111.57,111.6,111.39,111.47,18184700000.0
2007-11-29 00:15:00,111.45,111.66,111.23,111.6,25733600000.0
2007-11-29 00:30:00,111.6,111.62,111.21,111.495,26696600002.0
2007-11-29 00:45:00,111.515,111.61,111.44,111.465,24745500000.0
2007-11-29 01:00:00,111.465,111.55,111.43,111.455,16095700002.0
2007-11-29 01:15:00,111.455,111.455,111.165,111.17,10025000000.0
2007-11-29 01:30:00,111.17,111.415,111.17,111.38,11588599978.0
2007-11-29 01:45:00,111.38,111.44,111.325,111.39,15886299999.0
2007-11-29 02:00:00,111.39,111.535,111.39,111.505,17590300000.0
2007-11-29 02:15:00,111.505,111.515,111.39,111.45,8459600003.0
2007-11-29 02:30:00,111.45,111.465,111.215,111.225,13452099999.0
2007-11-29 02:45:00,111.215,111.255,111.115,111.19,17132000000.0
2007-11-29 03:00:00,111.19,111.44,111.185,111.4,11170600000.0
2007-11-29 03:15:00,111.395,111.5,111.35,111.38,10425599971.0
2007-11-29 03:30:00,111.38,111.435,111.31,111.43,10348800000.0
2007-11-29 03:45:00,111.43,111.545,111.415,111.545,15748300001.0
2007-11-29 04:00:00,111.545,111.545,111.43,111.535,11691700000.0
2007-11-29 04:15:00,111.535,111.575,111.445,111.465,8944600000.0
2007-11-29 04:30:00,111.465,111.565,111.455,111.465,12969500002.0
2007-11-29 04:45:00,111.465,111.62,111.44,111.555,18804599983.0
2007-11-29 05:00:00,111.555,111.575,111.495,111.52,12946100037.0
2007-11-29 05:15:00,111.52,111.555,111.445,111.535,9212800015.0
2007-11-29 05:30:00,111.535,111.61,111.5,111.595,8734200002.0
2007-11-29 05:45:00,111.595,111.62,111.36,111.38,7143400000.0
2007-11-29 06:00:00,111.38,111.435,111.375,111.405,9361800000.0
2007-11-29 06:15:00,111.405,111.41,111.255,111.265,12023100000.0
2007-11-29 06:30:00,111.265,111.295,111.145,111.19,10904700000.0
2007-11-29 06:45:00,111.19,111.255,111.115,111.145,8396300000.0
2007-11-29 07:00:00,111.145,111.295,111.115,111.29,10905300000.0
2007-11-29 07:15:00,111.295,111.375,111.285,111.315,10518900004.0
2007-11-29 07:30:00,111.315,111.325,111.205,111.295,12036000000.0
2007-11-29 07:45:00,111.295,111.355,111.275,111.355,5274400000.0
2007-11-29 08:00:00,111.355,111.53,111.27,111.33,18482900001.0
2007-11-29 08:15:00,111.33,111.345,111.265,111.275,9774200000.0
2007-11-29 08:30:00,111.275,111.405,111.235,111.325,15590299998.0
2007-11-29 08:45:00,111.325,111.64,111.28,111.575,10207700002.0
2007-11-29 09:00:00,111.575,111.585,111.45,111.465,10188499983.0
2007-11-29 09:15:00,111.465,111.495,111.355,111.405,7612799992.0
2007-11-29 09:30:00,111.405,111.435,111.295,111.295,10470700001.0
2007-11-29 09:45:00,111.295,111.305,111.005,111.065,9215999969.0
2007-11-29 10:00:00,111.065,111.155,110.995,111.08,8845699997.0
2007-11-29 10:15:00,111.09,111.48,111.08,111.325,7938800009.0
2007-11-29 10:30:00,111.325,111.605,111.32,111.455,11525900001.0
2007-11-29 10:45:00,111.455,111.59,111.305,111.59,9346300016.0
2007-11-29 11:00:00,111.59,111.59,111.255,111.375,10515499954.0
2007-11-29 11:15:00,111.375,111.475,111.265,111.295,8038200013.0
2007-11-29 11:30:00,111.295,111.475,111.285,111.455,12768199975.0
2007-11-29 11:45:00,111.455,111.515,111.305,111.485,11786400021.0
2007-11-29 12:00:00,111.49,111.915,111.425,111.765,12381600001.0
2007-11-29 12:15:00,111.765,111.87,111.675,111.675,11165300071.0
2007-11-29 12:30:00,111.675,111.74,111.485,111.665,9623000003.0
2007-11-29 12:45:00,111.665,111.865,111.665,111.765,13565600002.0
2007-11-29 13:00:00,111.765,111.8,111.32,111.375,13294300004.0
2007-11-29 13:15:00,111.365,111.52,111.215,111.26,9886600002.0
2007-11-29 13:30:00,111.26,111.465,111.215,111.38,7679399998.0
2007-11-29 13:45:00,111.38,111.405,111.06,111.06,10223000009.0
2007-11-29 14:00:00,111.06,111.255,111.03,111.21,9978900027.0
2007-11-29 14:15:00,111.21,111.295,111.175,111.235,9962499999.0
2007-11-29 14:30:00,111.235,111.305,110.995,111.065,12141300003.0
2007-11-29 14:45:00,111.075,111.155,110.985,111.05,10413500000.0
2007-11-29 15:00:00,111.05,111.195,111.015,111.065,10137000003.0
2007-11-29 15:15:00,111.065,111.065,110.795,110.815,9463000003.0
2007-11-29 15:30:00,110.815,110.815,110.385,110.395,8407400006.0
2007-11-29 15:45:00,110.395,110.615,110.345,110.55,8352499997.0
2007-11-29 16:00:00,110.55,110.555,110.41,110.43,7986400006.0
2007-11-29 16:15:00,110.43,110.435,110.085,110.085,6651500000.0
2007-11-29 16:30:00,110.085,110.295,110.005,110.235,8307900005.0
2007-11-29 16:45:00,110.235,110.275,110.0,110.02,7294700000.0
2007-11-29 17:00:00,110.02,110.11,109.76,109.83,8115300013.0
2007-11-29 17:15:00,109.83,110.12,109.825,110.06,6593600002.0
2007-11-29 17:30:00,110.055,110.305,109.955,110.275,7764300001.0
2007-11-29 17:45:00,110.275,110.44,110.105,110.425,9075700007.0
2007-11-29 18:00:00,110.425,110.715,110.345,110.665,8998999965.0
2007-11-29 18:15:00,110.665,110.74,110.455,110.555,5851599998.0
2007-11-29 18:30:00,110.555,110.845,110.545,110.815,6303800019.0
2007-11-29 18:45:00,110.815,110.895,110.695,110.715,8945500001.0
2007-11-29 19:00:00,110.715,110.74,110.425,110.425,8282899999.0
2007-11-29 19:15:00,110.425,110.435,110.175,110.2,7091000008.0
2007-11-29 19:30:00,110.205,110.25,110.005,110.035,13404900034.0
2007-11-29 19:45:00,110.025,110.095,109.735,109.75,8737800001.0
2007-11-29 20:00:00,109.755,109.945,109.675,109.925,7422200001.0
2007-11-29 20:15:00,109.925,109.965,109.765,109.805,7552799996.0
2007-11-29 20:30:00,109.805,109.935,109.655,109.68,3389500000.0
2007-11-29 20:45:00,109.68,109.85,109.63,109.79,6263600000.0
2007-11-29 21:00:00,109.81,110.01,109.755,109.955,9769600002.0
2007-11-29 21:15:00,109.955,110.115,109.925,109.995,8043699998.0
2007-11-29 21:30:00,109.995,110.075,109.905,110.075,8984600000.0
2007-11-29 21:45:00,110.075,110.215,110.075,110.215,8371800060.0
2007-11-29 22:00:00,110.215,110.225,110.085,110.09,9746000022.0
2007-11-29 22:15:00,110.09,110.235,110.035,110.215,6197800005.0
2007-11-29 22:30:00,110.215,110.215,110.055,110.15,7612999994.0
2007-11-29 22:45:00,110.15,110.21,110.1,110.155,11829800004.0
2007-11-29 23:00:00,110.155,110.19,110.1,110.18,11241600009.0
2007-11-29 23:15:00,110.18,110.235,110.15,110.225,15457000000.0
2007-11-29 23:30:00,110.225,110.26,110.115,110.125,16018900015.0
2007-11-29 23:45:00,110.125,110.16,109.97,110.05,13683000000.0
2007-11-30 00:00:00,110.05,110.12,109.985,110.05,16239100000.0
2007-11-30 00:15:00,110.03,110.13,110.01,110.1,20444700000.0
2007-11-30 00:30:00,110.11,110.125,109.975,110.01,21583900000.0
2007-11-30 00:45:00,110.01,110.09,109.97,110.055,20180400000.0
2007-11-30 01:00:00,110.055,110.2,110.02,110.11,22568600010.0
2007-11-30 01:15:00,110.11,110.14,109.97,110.095,20522399902.0
2007-11-30 01:30:00,110.095,110.25,109.97,110.0,22217199994.0
2007-11-30 01:45:00,109.995,110.105,109.975,110.08,21420899952.0
2007-11-30 02:00:00,110.08,110.63,110.08,110.13,13541999977.0
2007-11-30 02:15:00,110.13,110.13,109.98,110.04,14977199950.0
2007-11-30 02:30:00,110.04,110.37,110.025,110.275,18953599977.0
2007-11-30 02:45:00,110.275,110.525,110.175,110.435,19176500017.0
2007-11-30 03:00:00,110.435,110.72,110.435,110.615,17499999993.0
2007-11-30 03:15:00,110.615,110.625,110.365,110.435,14808899998.0
2007-11-30 03:30:00,110.435,110.435,110.265,110.37,15794300030.0
2007-11-30 03:45:00,110.365,110.51,110.315,110.425,15369699993.0
2007-11-30 04:00:00,110.415,110.54,110.405,110.405,19139000009.0
2007-11-30 04:15:00,110.405,110.63,110.305,110.31,21536499989.0
2007-11-30 04:30:00,110.31,110.61,110.29,110.405,18232199997.0
2007-11-30 04:45:00,110.405,110.69,110.375,110.475,14801300007.0
2007-11-30 05:00:00,110.485,110.575,110.455,110.48,18755899998.0
2007-11-30 05:15:00,110.48,110.66,110.455,110.615,15107200032.0
2007-11-30 05:30:00,110.615,110.735,110.565,110.71,9331699998.0
2007-11-30 05:45:00,110.71,110.76,110.635,110.665,10861600000.0
2007-11-30 06:00:00,110.665,110.755,110.605,110.725,14217700000.0
2007-11-30 06:15:00,110.725,110.785,110.66,110.715,12226399947.0
2007-11-30 06:30:00,110.705,110.825,110.665,110.665,13831700001.0
2007-11-30 06:45:00,110.665,110.74,110.665,110.69,15566599993.0
2007-11-30 07:00:00,110.685,110.735,110.49,110.72,17146099883.0
2007-11-30 07:15:00,110.715,110.715,110.65,110.71,12960200006.0
2007-11-30 07:30:00,110.705,110.71,110.645,110.66,15519500000.0
2007-11-30 07:45:00,110.66,110.66,110.465,110.515,14975599961.0
2007-11-30 08:00:00,110.515,110.7,110.48,110.6,13204200012.0
2007-11-30 08:15:00,110.6,110.69,110.535,110.68,7985800081.0
2007-11-30 08:30:00,110.68,110.745,110.545,110.665,7005000024.0
2007-11-30 08:45:00,110.67,110.805,110.625,110.65,6788199992.0
2007-11-30 09:00:00,110.655,110.775,110.615,110.7,8803500038.0
2007-11-30 09:15:00,110.7,110.7,110.495,110.595,9895300055.0
2007-11-30 09:30:00,110.595,110.745,110.505,110.66,22042900017.0
2007-11-30 09:45:00,110.66,110.95,110.645,110.95,15932499985.0
2007-11-30 10:00:00,110.95,110.955,110.485,110.515,8612699998.0
2007-11-30 10:15:00,110.515,110.645,110.49,110.59,9607899999.0
2007-11-30 10:30:00,110.585,110.695,110.525,110.57,6934600007.0
2007-11-30 10:45:00,110.57,110.8,110.515,110.72,16691400000.0
2007-11-30 11:00:00,110.72,110.725,110.545,110.605,12332999999.0
2007-11-30 11:15:00,110.605,110.77,110.57,110.705,10978999959.0
2007-11-30 11:30:00,110.695,110.845,110.635,110.705,10303700003.0
2007-11-30 11:45:00,110.705,110.83,110.565,110.78,17681400006.0
2007-11-30 12:00:00,110.78,111.155,110.765,111.055,17736600080.0
2007-11-30 12:15:00,111.035,111.375,111.02,111.285,11624200006.0
2007-11-30 12:30:00,111.285,111.36,111.165,111.175,13392799994.0
2007-11-30 12:45:00,111.175,111.235,110.965,111.07,10224599997.0
2007-11-30 13:00:00,111.055,111.41,111.045,111.335,17820899990.0
2007-11-30 13:15:00,111.335,111.525,111.25,111.505,10529800000.0
2007-11-30 13:30:00,111.515,111.535,111.285,111.455,9225999993.0
2007-11-30 13:45:00,111.455,111.455,111.215,111.235,6899600000.0
2007-11-30 14:00:00,111.235,111.24,111.135,111.185,8902200001.0
2007-11-30 14:15:00,111.185,111.275,111.145,111.2,7848800007.0
2007-11-30 14:30:00,111.2,111.35,111.155,111.275,9415800011.0
2007-11-30 14:45:00,111.29,111.36,111.195,111.36,6571200005.0
2007-11-30 15:00:00,111.36,111.375,111.115,111.195,7968100005.0
2007-11-30 15:15:00,111.195,111.25,111.015,111.055,13049100016.0
2007-11-30 15:30:00,111.055,111.29,110.865,111.095,9489700000.0
2007-11-30 15:45:00,111.095,111.245,111.085,111.135,10527099994.0
2007-11-30 16:00:00,111.135,111.23,110.845,110.925,9807799993.0
2007-11-30 16:15:00,110.925,111.145,110.865,111.015,9281100007.0
2007-11-30 16:30:00,111.015,111.175,110.98,111.13,10695000020.0
2007-11-30 16:45:00,111.13,111.165,111.015,111.05,6632899999.0
2007-11-30 17:00:00,111.05,111.185,111.02,111.065,7249100000.0
2007-11-30 17:15:00,111.065,111.2,110.935,111.0,7253700004.0
2007-11-30 17:30:00,111.0,111.245,110.975,111.075,7975799994.0
2007-11-30 17:45:00,111.075,111.175,110.905,110.905,10777000002.0
2007-11-30 18:00:00,110.905,111.125,110.765,110.79,6873500000.0
2007-11-30 18:15:00,110.785,110.815,110.57,110.81,7986099999.0
2007-11-30 18:30:00,110.81,110.975,110.725,110.895,8006800001.0
2007-11-30 18:45:00,110.895,111.085,110.845,110.925,9628199997.0
2007-11-30 19:00:00,110.925,110.945,110.7,110.885,14929499969.0
2007-11-30 19:15:00,110.885,110.895,110.615,110.84,9395199994.0
2007-11-30 19:30:00,110.845,110.85,110.675,110.685,10359199995.0
2007-11-30 19:45:00,110.69,110.765,110.665,110.735,12079999999.0
2007-11-30 20:00:00,110.735,110.755,110.565,110.645,9303299999.0
2007-11-30 20:15:00,110.645,110.905,110.645,110.885,12214999964.0
2007-11-30 20:30:00,110.885,111.02,110.845,110.95,9693299997.0
2007-11-30 20:45:00,110.95,111.105,110.935,111.045,7763200000.0
2007-11-30 21:00:00,111.045,111.055,110.825,110.965,9578599993.0
2007-11-30 21:15:00,110.965,111.025,110.915,110.96,12702899984.0
2007-11-30 21:30:00,110.96,111.11,110.905,111.045,7452200001.0
2007-11-30 21:45:00,111.045,111.13,111.005,111.045,8603399962.0
2007-11-30 22:00:00,111.045,111.095,110.88,110.98,10317699990.0
2007-11-30 22:15:00,110.98,111.14,110.9,111.105,12951900000.0
2007-11-30 22:30:00,111.105,111.14,110.965,111.1,8228599998.0
2007-11-30 22:45:00,111.1,111.14,110.975,111.095,7687300000.0
2007-11-30 23:00:00,111.095,111.125,111.085,111.125,280100000.0
2007-12-03 00:00:00,111.0,111.12,110.88,110.9,751700000.0
2007-12-03 00:15:00,110.91,111.13,110.87,110.92,887400000.0
2007-12-03 00:30:00,110.93,111.05,110.9,110.99,2929200000.0
2007-12-03 00:45:00,111.0,111.03,110.96,110.98,1545200000.0
2007-12-03 01:00:00,110.97,111.155,110.93,111.155,4594499999.0
2007-12-03 01:15:00,111.155,111.165,111.01,111.06,3605000000.0
2007-12-03 01:30:00,111.06,111.11,110.975,111.08,3530699999.0
2007-12-03 01:45:00,111.08,111.13,111.015,111.045,2814400000.0
2007-12-03 02:00:00,111.045,111.12,111.03,111.09,3221200002.0
2007-12-03 02:15:00,111.09,111.12,111.05,111.05,3330499999.0
2007-12-03 02:30:00,111.065,111.07,110.795,110.85,6548699999.0
2007-12-03 02:45:00,110.85,110.955,110.79,110.825,7183599993.0
2007-12-03 03:00:00,110.825,110.835,110.635,110.655,3359899998.0
2007-12-03 03:15:00,110.655,110.75,110.605,110.69,3567700000.0
2007-12-03 03:30:00,110.685,110.725,110.625,110.695,3523400000.0
2007-12-03 03:45:00,110.695,110.7,110.55,110.615,3855600001.0
2007-12-03 04:00:00,110.615,110.635,110.495,110.56,3954400003.0
2007-12-03 04:15:00,110.565,110.565,110.44,110.465,3020700000.0
2007-12-03 04:30:00,110.465,110.535,110.415,110.445,3887300000.0
2007-12-03 04:45:00,110.44,110.445,110.395,110.435,1418400000.0
2007-12-03 05:00:00,110.435,110.485,110.42,110.465,2297099997.0
2007-12-03 05:15:00,110.465,110.5,110.45,110.485,1399500000.0
2007-12-03 05:30:00,110.485,110.595,110.48,110.58,1382199999.0
2007-12-03 05:45:00,110.58,110.615,110.515,110.52,1761800000.0
2007-12-03 06:00:00,110.52,110.54,110.47,110.525,1712700005.0
2007-12-03 06:15:00,110.525,110.605,110.525,110.565,1354900000.0
2007-12-03 06:30:00,110.555,110.595,110.545,110.545,2050000001.0
2007-12-03 06:45:00,110.545,110.555,110.415,110.475,4503399995.0
2007-12-03 07:00:00,110.475,110.555,110.44,110.54,1435800000.0
2007-12-03 07:15:00,110.54,110.6,110.515,110.55,1314800000.0
2007-12-03 07:30:00,110.55,110.62,110.525,110.6,1268900000.0
2007-12-03 07:45:00,110.6,110.61,110.525,110.605,2911200000.0
2007-12-03 08:00:00,110.6,110.6,110.485,110.555,3946300003.0
2007-12-03 08:15:00,110.555,110.65,110.545,110.58,2936500000.0
2007-12-03 08:30:00,110.58,110.825,110.575,110.825,1598700000.0
2007-12-03 08:45:00,110.825,110.86,110.605,110.715,4964200000.0
2007-12-03 09:00:00,110.715,110.735,110.625,110.695,3836700000.0
2007-12-03 09:15:00,110.695,110.81,110.665,110.765,3216500000.0
2007-12-03 09:30:00,110.765,110.825,110.535,110.565,3931100004.0
2007-12-03 09:45:00,110.555,110.575,110.385,110.525,4243600000.0
2007-12-03 10:00:00,110.525,110.695,110.52,110.555,4801400002.0
2007-12-03 10:15:00,110.555,110.685,110.545,110.575,3022700000.0
2007-12-03 10:30:00,110.575,110.585,110.415,110.435,3266199999.0
2007-12-03 10:45:00,110.435,110.485,110.105,110.235,5351299999.0
2007-12-03 11:00:00,110.215,110.375,110.145,110.345,9114899998.0
2007-12-03 11:15:00,110.34,110.34,110.09,110.09,4034800000.0
2007-12-03 11:30:00,110.09,110.185,110.045,110.185,3064100001.0
2007-12-03 11:45:00,110.185,110.235,110.125,110.17,2160499999.0
2007-12-03 12:00:00,110.17,110.3,110.16,110.245,4541500004.0
2007-12-03 12:15:00,110.25,110.29,110.165,110.185,3901699998.0
2007-12-03 12:30:00,110.185,110.38,110.18,110.315,2613799999.0
2007-12-03 12:45:00,110.305,110.45,110.28,110.315,2548000002.0
2007-12-03 13:00:00,110.315,110.335,110.155,110.175,3144799998.0
2007-12-03 13:15:00,110.18,110.18,110.055,110.125,2155600001.0
2007-12-03 13:30:00,110.125,110.15,110.065,110.125,3902600002.0
2007-12-03 13:45:00,110.135,110.245,110.005,110.045,3445000000.0
2007-12-03 14:00:00,110.045,110.225,110.015,110.205,4473099983.0
2007-12-03 14:15:00,110.205,110.205,110.065,110.16,4163100010.0
2007-12-03 14:30:00,110.155,110.385,110.14,110.245,4298300001.0
2007-12-03 14:45:00,110.245,110.3,110.18,110.24,3127499999.0
2007-12-03 15:00:00,110.24,110.425,110.215,110.225,4413500004.0
2007-12-03 15:15:00,110.205,110.215,110.03,110.135,5844300015.0
2007-12-03 15:30:00,110.135,110.185,110.07,110.185,4454599990.0
2007-12-03 15:45:00,110.185,110.185,110.075,110.095,3272000000.0
2007-12-03 16:00:00,110.1,110.18,109.935,109.945,5051000008.0
2007-12-03 16:15:00,109.945,110.065,109.925,109.98,5265600010.0
2007-12-03 16:30:00,109.985,110.02,109.78,109.93,9980499985.0
2007-12-03 16:45:00,109.93,110.02,109.86,109.88,8709499960.0
2007-12-03 17:00:00,109.88,110.04,109.81,109.87,10250499960.0
2007-12-03 17:15:00,109.87,110.05,109.86,110.01,5988099994.0
2007-12-03 17:30:00,110.01,110.18,110.01,110.11,6300299984.0
2007-12-03 17:45:00,110.1,110.36,109.99,110.32,7362099992.0
2007-12-03 18:00:00,110.32,110.34,110.18,110.18,7425599989.0
2007-12-03 18:15:00,110.18,110.28,110.11,110.23,6290600002.0
2007-12-03 18:30:00,110.23,110.39,110.23,110.3,6591000004.0
2007-12-03 18:45:00,110.3,110.42,110.27,110.4,5616800000.0
2007-12-03 19:00:00,110.41,110.43,110.24,110.33,5290300000.0
2007-12-03 19:15:00,110.32,110.48,110.28,110.48,5577300012.0
2007-12-03 19:30:00,110.48,110.52,110.43,110.47,4589500005.0
2007-12-03 19:45:00,110.47,110.54,110.39,110.48,5815300005.0
2007-12-03 20:00:00,110.47,110.5,110.38,110.4,4658300006.0
2007-12-03 20:15:00,110.39,110.4,110.33,110.36,4073200016.0
2007-12-03 20:30:00,110.36,110.46,110.25,110.37,6840700010.0
2007-12-03 20:45:00,110.38,110.47,110.22,110.26,7193300014.0
2007-12-03 21:00:00,110.27,110.37,110.255,110.32,5015700016.0
2007-12-03 21:15:00,110.32,110.49,110.31,110.37,5445000000.0
2007-12-03 21:30:00,110.355,110.48,110.33,110.45,7871400006.0
2007-12-03 21:45:00,110.45,110.52,110.41,110.49,4224400002.0
2007-12-03 22:00:00,110.49,110.49,110.34,110.38,4904900006.0
2007-12-03 22:15:00,110.38,110.54,110.36,110.52,3655600008.0
2007-12-03 22:30:00,110.52,110.55,110.475,110.52,6312600014.0
2007-12-03 22:45:00,110.52,110.54,110.44,110.445,4115800001.0
2007-12-03 23:00:00,110.44,110.5,110.39,110.47,4702399987.0
2007-12-03 23:15:00,110.47,110.5,110.41,110.43,3423699986.0
2007-12-03 23:30:00,110.43,110.47,110.415,110.44,1631199997.0
2007-12-03 23:45:00,110.44,110.54,110.4,110.49,2730699997.0
2007-12-04 00:00:00,110.49,110.49,110.32,110.47,768700000.0
2007-12-04 00:15:00,110.47,110.47,110.35,110.415,3524500000.0
2007-12-04 00:30:00,110.415,110.435,110.34,110.39,3044999994.0
2007-12-04 00:45:00,110.39,110.46,110.37,110.415,3691499998.0
2007-12-04 01:00:00,110.415,110.51,110.39,110.395,3939399989.0
2007-12-04 01:15:00,110.385,110.41,110.33,110.35,5855200010.0
2007-12-04 01:30:00,110.345,110.37,110.25,110.315,8614100004.0
2007-12-04 01:45:00,110.32,110.46,110.295,110.44,7893699966.0
2007-12-04 02:00:00,110.44,110.5,110.4,110.435,5216500001.0
2007-12-04 02:15:00,110.435,110.435,110.26,110.29,12193099979.0
2007-12-04 02:30:00,110.29,110.3,110.11,110.15,11452199967.0
2007-12-04 02:45:00,110.15,110.26,110.13,110.18,8116000018.0
2007-12-04 03:00:00,110.18,110.19,110.06,110.1,11332200055.0
2007-12-04 03:15:00,110.1,110.1,109.96,110.04,14801300091.0
2007-12-04 03:30:00,110.04,110.08,110.0,110.07,7728300006.0
2007-12-04 03:45:00,110.07,110.14,110.07,110.13,6745900003.0
2007-12-04 04:00:00,110.13,110.16,110.085,110.15,7916100002.0
2007-12-04 04:15:00,110.15,110.2,110.13,110.15,7011000012.0
2007-12-04 04:30:00,110.15,110.17,110.11,110.15,4555700011.0
2007-12-04 04:45:00,110.15,110.19,110.13,110.15,5677800035.0
2007-12-04 05:00:00,110.15,110.22,110.14,110.22,5162600043.0
2007-12-04 05:15:00,110.22,110.25,110.19,110.25,7179800025.0
2007-12-04 05:30:00,110.25,110.27,110.16,110.23,5416700013.0
2007-12-04 05:45:00,110.23,110.29,110.18,110.215,4701400002.0
2007-12-04 06:00:00,110.215,110.25,110.12,110.14,6191600002.0
2007-12-04 06:15:00,110.14,110.14,110.04,110.07,5372000004.0
2007-12-04 06:30:00,110.07,110.08,110.005,110.03,5435000003.0
2007-12-04 06:45:00,110.03,110.04,109.88,109.89,9618600009.0
2007-12-04 07:00:00,109.89,109.94,109.84,109.87,6983499998.0
2007-12-04 07:15:00,109.87,109.87,109.77,109.83,7436499972.0
2007-12-04 07:30:00,109.83,109.89,109.81,109.85,3471599999.0
2007-12-04 07:45:00,109.85,109.88,109.82,109.86,4099300000.0
2007-12-04 08:00:00,109.86,109.89,109.77,109.77,9208499985.0
2007-12-04 08:15:00,109.77,109.85,109.76,109.81,7772800043.0
2007-12-04 08:30:00,109.81,109.83,109.68,109.69,6214300032.0
2007-12-04 08:45:00,109.69,109.915,109.68,109.79,9066900007.0
2007-12-04 09:00:00,109.79,109.91,109.75,109.84,7780099973.0
2007-12-04 09:15:00,109.835,109.91,109.74,109.775,10958699983.0
2007-12-04 09:30:00,109.775,109.93,109.76,109.87,6545399986.0
2007-12-04 09:45:00,109.87,109.93,109.69,109.72,6326199985.0
2007-12-04 10:00:00,109.72,109.91,109.7,109.76,11253099963.0
2007-12-04 10:15:00,109.76,109.97,109.75,109.89,6791799968.0
2007-12-04 10:30:00,109.89,109.92,109.68,109.86,5059599985.0
2007-12-04 10:45:00,109.86,109.93,109.77,109.84,5593299949.0
2007-12-04 11:00:00,109.85,109.92,109.75,109.84,6772499977.0
2007-12-04 11:15:00,109.84,109.92,109.64,109.67,8517599992.0
2007-12-04 11:30:00,109.67,109.76,109.53,109.6,8639899946.0
2007-12-04 11:45:00,109.6,109.69,109.59,109.62,6705899912.0
2007-12-04 12:00:00,109.62,109.62,109.315,109.36,7782199962.0
2007-12-04 12:15:00,109.36,109.59,109.35,109.55,10771599988.0
2007-12-04 12:30:00,109.56,109.71,109.4,109.42,7714099960.0
2007-12-04 12:45:00,109.42,109.58,109.32,109.57,7812399958.0
2007-12-04 13:00:00,109.57,109.81,109.43,109.44,8255899980.0
2007-12-04 13:15:00,109.44,109.51,109.25,109.27,8205899983.0
2007-12-04 13:30:00,109.27,109.35,109.16,109.28,6226499990.0
2007-12-04 13:45:00,109.28,109.32,109.1,109.13,6316900001.0
2007-12-04 14:00:00,109.13,109.26,109.08,109.21,10931699872.0
2007-12-04 14:15:00,109.21,109.47,109.11,109.4,8359299945.0
2007-12-04 14:30:00,109.4,109.41,109.26,109.3,7712699950.0
2007-12-04 14:45:00,109.3,109.35,109.1,109.14,6382099957.0
2007-12-04 15:00:00,109.14,109.23,109.01,109.23,8706599966.0
2007-12-04 15:15:00,109.22,109.35,109.2,109.23,7428199976.0
2007-12-04 15:30:00,109.23,109.35,109.01,109.23,9143199957.0
2007-12-04 15:45:00,109.23,109.34,109.14,109.21,10936599945.0
2007-12-04 16:00:00,108.67,108.85,108.21,108.31,11599500016.0
2007-12-04 16:15:00,108.31,108.37,108.12,108.13,7755399997.0
2007-12-04 16:30:00,108.12,108.21,107.95,108.1,8487899990.0
2007-12-04 16:45:00,108.1,108.26,108.02,108.23,8453399996.0
2007-12-04 17:00:00,108.22,108.31,108.15,108.31,7077999996.0
2007-12-04 17:15:00,108.31,108.48,108.17,108.44,9553900007.0
2007-12-04 17:30:00,108.43,108.54,108.38,108.53,9163600007.0
2007-12-04 17:45:00,108.53,108.65,108.35,108.52,12484000000.0
2007-12-04 18:00:00,108.52,108.65,108.425,108.64,7176300001.0
2007-12-04 18:15:00,108.64,108.75,108.58,108.64,9861199999.0
2007-12-04 18:30:00,108.64,108.64,108.54,108.56,7288099997.0
2007-12-04 18:45:00,108.56,108.62,108.52,108.52,8750400009.0
2007-12-04 19:00:00,108.52,108.6,108.45,108.57,6846200009.0
2007-12-04 19:15:00,108.57,108.58,108.365,108.43,6373199999.0
2007-12-04 19:30:00,108.43,108.44,108.38,108.43,3405600003.0
2007-12-04 19:45:00,108.43,108.56,108.395,108.51,7204399992.0
2007-12-04 20:00:00,108.51,108.62,108.5,108.53,7008100007.0
2007-12-04 20:15:00,108.53,108.55,108.49,108.51,4222500014.0
2007-12-04 20:30:00,108.51,108.57,108.46,108.57,2794500002.0
2007-12-04 20:45:00,108.57,108.59,108.51,108.56,4837500003.0
2007-12-04 21:00:00,108.56,108.58,108.46,108.53,5368300009.0
2007-12-04 21:15:00,108.53,108.59,108.5,108.57,4362300002.0
2007-12-04 21:30:00,108.57,108.59,108.41,108.44,5726500006.0
2007-12-04 21:45:00,108.44,108.46,108.26,108.3,6430900011.0
2007-12-04 22:00:00,108.3,108.5,108.25,108.45,7171200010.0
2007-12-04 22:15:00,108.45,108.665,108.41,108.6,5990100012.0
2007-12-04 22:30:00,108.585,108.6,108.28,108.35,6746200004.0
2007-12-04 22:45:00,108.35,108.42,108.31,108.41,9865500003.0
2007-12-04 23:00:00,108.41,108.45,108.34,108.38,6487400008.0
2007-12-04 23:15:00,108.39,108.4,108.33,108.39,6082299997.0
2007-12-04 23:30:00,108.36,108.42,108.345,108.38,2394600000.0
2007-12-04 23:45:00,108.38,108.68,108.35,108.67,5526199985.0
2007-12-05 00:00:00,108.67,108.7,108.41,108.44,5098500000.0
2007-12-05 00:15:00,108.445,108.45,108.37,108.42,2885300008.0
2007-12-05 00:30:00,108.42,108.53,108.25,108.53,4878900007.0
2007-12-05 00:45:00,108.52,108.615,108.455,108.48,4116200000.0
2007-12-05 01:00:00,108.48,108.59,108.48,108.54,5056799999.0
2007-12-05 01:15:00,108.54,108.875,108.54,108.74,7957800018.0
2007-12-05 01:30:00,108.735,108.76,108.58,108.64,7893100016.0
2007-12-05 01:45:00,108.64,108.66,108.4,108.5,6458000018.0
2007-12-05 02:00:00,108.495,108.57,108.38,108.38,7656900011.0
2007-12-05 02:15:00,108.38,108.5,108.37,108.48,6404900008.0
2007-12-05 02:30:00,108.48,108.64,108.46,108.49,9916200024.0
2007-12-05 02:45:00,108.49,108.51,108.36,108.39,8578400021.0
2007-12-05 03:00:00,108.39,108.47,108.32,108.38,11527600005.0
2007-12-05 03:15:00,108.39,108.4,108.24,108.26,10423000021.0
2007-12-05 03:30:00,108.26,108.47,108.24,108.43,6932500010.0
2007-12-05 03:45:00,108.44,108.46,108.38,108.41,6194200000.0
2007-12-05 04:00:00,108.42,108.435,108.35,108.35,6664099997.0
2007-12-05 04:15:00,108.35,108.46,108.31,108.42,7503000005.0
2007-12-05 04:30:00,108.42,108.66,108.42,108.65,13574000017.0
2007-12-05 04:45:00,108.65,108.7,108.53,108.535,10160400005.0
2007-12-05 05:00:00,108.535,108.68,108.53,108.61,7867399992.0
2007-12-05 05:15:00,108.61,108.61,108.55,108.58,4301800000.0
2007-12-05 05:30:00,108.58,108.62,108.53,108.6,3815600004.0
2007-12-05 05:45:00,108.6,108.66,108.57,108.61,5275899988.0
2007-12-05 06:00:00,108.61,108.78,108.56,108.77,7890399993.0
2007-12-05 06:15:00,108.77,108.84,108.75,108.82,8978100005.0
2007-12-05 06:30:00,108.82,108.84,108.695,108.73,7749700015.0
2007-12-05 06:45:00,108.73,108.8,108.69,108.71,9006600004.0
2007-12-05 07:00:00,108.71,108.71,108.61,108.62,16442100042.0
2007-12-05 07:15:00,108.62,108.66,108.5,108.535,8627900016.0
2007-12-05 07:30:00,108.535,108.58,108.52,108.53,8208900025.0
2007-12-05 07:45:00,108.53,108.62,108.51,108.59,8680100014.0
2007-12-05 08:00:00,108.59,108.635,108.42,108.57,13160900000.0
2007-12-05 08:15:00,108.57,108.61,108.51,108.61,7452000032.0
2007-12-05 08:30:00,108.61,108.66,108.59,108.62,7088400002.0
2007-12-05 08:45:00,108.625,108.82,108.61,108.76,13600399984.0
2007-12-05 09:00:00,108.76,109.05,108.76,108.995,7866500003.0
2007-12-05 09:15:00,108.995,109.01,108.83,108.965,4086900007.0
2007-12-05 09:30:00,108.965,108.985,108.875,108.92,1847299999.0
2007-12-05 09:45:00,108.92,109.07,108.885,109.065,1995300001.0
2007-12-05 10:00:00,109.055,109.07,108.71,108.72,9526599989.0
2007-12-05 10:15:00,108.73,108.88,108.72,108.84,8235600009.0
2007-12-05 10:30:00,108.84,108.9,108.77,108.81,7512600003.0
2007-12-05 10:45:00,108.81,108.82,108.61,108.62,6288700002.0
2007-12-05 11:00:00,108.62,108.71,108.56,108.65,7631500001.0
2007-12-05 11:15:00,108.64,108.83,108.63,108.69,7405900000.0
2007-12-05 11:30:00,108.685,108.71,108.51,108.63,6623400003.0
2007-12-05 11:45:00,108.63,108.81,108.61,108.8,6139200001.0
2007-12-05 12:00:00,108.8,108.87,108.2,108.21,9525700010.0
2007-12-05 12:15:00,108.21,108.31,108.06,108.07,6549600000.0
2007-12-05 12:30:00,108.07,108.2,108.04,108.18,5478000002.0
2007-12-05 12:45:00,108.18,108.31,108.16,108.29,2798900000.0
2007-12-05 13:00:00,108.29,108.39,108.21,108.22,4715400003.0
2007-12-05 13:15:00,108.23,108.25,108.14,108.2,4640400005.0
2007-12-05 13:30:00,108.2,108.25,108.11,108.13,4565400005.0
2007-12-05 13:45:00,108.13,108.16,108.01,108.03,5445600001.0
2007-12-05 14:00:00,108.06,108.18,107.94,107.96,8672399994.0
2007-12-05 14:15:00,107.96,108.04,107.89,107.9,6233799998.0
2007-12-05 14:30:00,107.9,108.24,107.88,108.14,10006000001.0
2007-12-05 14:45:00,108.14,108.39,108.13,108.3,8881000010.0
2007-12-05 15:00:00,108.3,108.47,108.29,108.37,9023100007.0
2007-12-05 15:15:00,108.37,108.72,108.37,108.62,10104699992.0
2007-12-05 15:30:00,108.62,108.99,108.54,108.98,11534700000.0
2007-12-05 15:45:00,108.98,109.05,108.86,109.01,8454300000.0
2007-12-05 16:00:00,109.01,109.2,108.88,109.02,6672000001.0
2007-12-05 16:15:00,109.03,109.35,109.0,109.3,6386400003.0
2007-12-05 16:30:00,109.31,109.31,109.08,109.14,7416000000.0
2007-12-05 16:45:00,109.12,109.34,109.12,109.28,8062300002.0
2007-12-05 17:00:00,109.28,109.36,109.22,109.26,11185999997.0
2007-12-05 17:15:00,109.26,109.33,109.22,109.26,9002300007.0
2007-12-05 17:30:00,109.26,109.52,109.26,109.51,8892299997.0
2007-12-05 17:45:00,109.51,109.58,109.42,109.52,8239099999.0
2007-12-05 18:00:00,109.52,109.55,109.28,109.29,12570899981.0
2007-12-05 18:15:00,109.29,109.53,109.26,109.53,12705799990.0
2007-12-05 18:30:00,109.52,109.55,109.38,109.45,8771199998.0
2007-12-05 18:45:00,109.45,109.46,109.36,109.44,8651400001.0
2007-12-05 19:00:00,109.44,109.49,109.38,109.38,7080600004.0
2007-12-05 19:15:00,109.39,109.44,109.39,109.4,4145000000.0
2007-12-05 19:30:00,109.4,109.43,109.38,109.395,5871000010.0
2007-12-05 19:45:00,109.4,109.42,109.11,109.11,6347499999.0
2007-12-05 20:00:00,109.11,109.11,108.85,108.88,9313100000.0
2007-12-05 20:15:00,108.89,108.89,108.72,108.79,10161400012.0
2007-12-05 20:30:00,108.8,108.98,108.79,108.98,9552300053.0
2007-12-05 20:45:00,108.98,109.12,108.94,109.105,9533800013.0
2007-12-05 21:00:00,109.07,109.13,109.01,109.1,9372600020.0
2007-12-05 21:15:00,109.09,109.14,108.9,108.99,11040500012.0
2007-12-05 21:30:00,109.0,109.06,108.85,108.85,11037400027.0
2007-12-05 21:45:00,108.85,108.88,108.7,108.75,8763800015.0
2007-12-05 22:00:00,108.75,108.96,108.72,108.95,8549900019.0
2007-12-05 22:15:00,108.96,109.19,108.96,109.03,10726900028.0
2007-12-05 22:30:00,109.03,109.22,108.98,109.19,8558600028.0
2007-12-05 22:45:00,109.19,109.26,109.16,109.21,5472000028.0
2007-12-05 23:00:00,109.21,109.38,109.21,109.35,6570900006.0
2007-12-05 23:15:00,109.35,109.45,109.32,109.39,5048100001.0
2007-12-05 23:30:00,109.39,109.5,109.36,109.455,6547100016.0
2007-12-05 23:45:00,109.455,109.59,109.4,109.55,4985000003.0
2007-12-06 00:00:00,109.59,109.72,109.38,109.45,542500000.0
2007-12-06 00:15:00,109.435,109.485,109.39,109.445,2071600000.0
2007-12-06 00:30:00,109.46,109.69,109.46,109.68,4844400002.0
2007-12-06 00:45:00,109.68,109.75,109.605,109.705,5653400010.0
2007-12-06 01:00:00,109.705,109.76,109.63,109.72,7669799998.0
2007-12-06 01:15:00,109.72,109.72,109.6,109.65,7665699982.0
2007-12-06 01:30:00,109.65,109.69,109.54,109.56,7543000010.0
2007-12-06 01:45:00,109.56,109.65,109.46,109.63,8050199966.0
2007-12-06 02:00:00,109.63,109.63,109.48,109.585,8118000010.0
2007-12-06 02:15:00,109.57,109.61,109.55,109.57,7376399986.0
2007-12-06 02:30:00,109.57,109.64,109.55,109.63,6810299994.0
2007-12-06 02:45:00,109.63,109.66,109.62,109.66,7050400010.0
2007-12-06 03:00:00,109.66,109.86,109.65,109.85,12108000022.0
2007-12-06 03:15:00,109.85,109.9,109.755,109.755,11207200028.0
2007-12-06 03:30:00,109.755,109.785,109.565,109.575,9474200010.0
2007-12-06 03:45:00,109.575,109.655,109.49,109.55,8344500018.0
2007-12-06 04:00:00,109.55,109.58,109.51,109.555,9322600022.0
2007-12-06 04:15:00,109.555,109.65,109.54,109.615,8460900017.0
2007-12-06 04:30:00,109.615,109.7,109.6,109.63,5280600022.0
2007-12-06 04:45:00,109.64,109.69,109.6,109.65,6181700012.0
2007-12-06 05:00:00,109.65,109.69,109.55,109.57,7122900016.0
2007-12-06 05:15:00,109.58,109.61,109.42,109.455,8300199985.0
2007-12-06 05:30:00,109.46,109.46,109.42,109.42,4268400004.0
2007-12-06 05:45:00,109.43,109.5,109.42,109.49,3976500008.0
2007-12-06 06:00:00,109.49,109.58,109.47,109.57,7031600012.0
2007-12-06 06:15:00,109.57,109.57,109.49,109.49,5215900024.0
2007-12-06 06:30:00,109.49,109.53,109.45,109.475,5416100034.0
2007-12-06 06:45:00,109.475,109.51,109.42,109.46,4395600016.0
2007-12-06 07:00:00,109.46,109.47,109.38,109.44,4177900013.0
2007-12-06 07:15:00,109.44,109.51,109.43,109.49,2487300000.0
2007-12-06 07:30:00,109.48,109.56,109.48,109.56,2049099997.0
2007-12-06 07:45:00,109.56,109.6,109.51,109.52,2236600000.0
2007-12-06 08:00:00,109.52,109.57,109.44,109.56,4050400001.0
2007-12-06 08:15:00,109.57,109.58,109.49,109.51,2410000005.0
2007-12-06 08:30:00,109.51,109.51,109.35,109.385,7762300001.0
2007-12-06 08:45:00,109.385,109.395,109.17,109.275,11527500090.0
2007-12-06 09:00:00,109.28,109.32,109.15,109.24,9891400002.0
2007-12-06 09:15:00,109.245,109.32,109.07,109.1,10674900002.0
2007-12-06 09:30:00,109.095,109.36,109.07,109.35,6651600000.0
2007-12-06 09:45:00,109.35,109.38,109.18,109.18,4799599997.0
2007-12-06 10:00:00,109.18,109.24,109.11,109.16,9236099973.0
2007-12-06 10:15:00,109.16,109.25,109.15,109.19,3932499992.0
2007-12-06 10:30:00,109.19,109.24,109.0,109.03,7643299999.0
2007-12-06 10:45:00,109.03,109.11,108.97,109.11,7774100003.0
2007-12-06 11:00:00,109.11,109.26,109.07,109.25,8672300025.0
2007-12-06 11:15:00,109.25,109.42,109.17,109.28,8215700018.0
2007-12-06 11:30:00,109.28,109.28,109.16,109.2,4264800002.0
2007-12-06 11:45:00,109.2,109.25,109.18,109.21,3253099997.0
2007-12-06 12:00:00,109.2,109.31,109.14,109.25,4602400000.0
2007-12-06 12:15:00,109.26,109.33,109.12,109.14,4554100006.0
2007-12-06 12:30:00,109.14,109.16,109.05,109.07,2991200002.0
2007-12-06 12:45:00,109.07,109.18,109.04,109.04,3888500000.0
2007-12-06 13:00:00,109.04,109.1,108.84,108.86,4933300002.0
2007-12-06 13:15:00,108.85,108.94,108.76,108.93,4768400000.0
2007-12-06 13:30:00,108.94,109.03,108.83,108.98,6528200000.0
2007-12-06 13:45:00,108.98,109.16,108.98,109.12,7435000009.0
2007-12-06 14:00:00,109.13,109.15,108.96,109.0,6432600004.0
2007-12-06 14:15:00,109.0,109.08,108.9,109.06,5891100000.0
2007-12-06 14:30:00,109.06,109.28,109.02,109.16,5211999999.0
2007-12-06 14:45:00,109.14,109.17,108.96,108.97,6403699984.0
2007-12-06 15:00:00,108.97,109.03,108.9,109.0,6917100000.0
2007-12-06 15:15:00,109.01,109.07,108.87,108.89,9129900001.0
2007-12-06 15:30:00,108.89,109.2,108.88,109.06,11360199990.0
2007-12-06 15:45:00,109.06,109.31,109.03,109.05,10629499983.0
2007-12-06 16:00:00,109.05,109.22,109.03,109.1,6594099987.0
2007-12-06 16:15:00,109.1,109.24,109.05,109.07,9685599980.0
2007-12-06 16:30:00,109.07,109.63,109.07,109.47,11570100003.0
2007-12-06 16:45:00,109.47,109.7,109.465,109.49,10310700001.0
2007-12-06 17:00:00,109.49,109.82,109.385,109.74,11221600000.0
2007-12-06 17:15:00,109.73,109.79,109.6,109.74,8782900000.0
2007-12-06 17:30:00,109.74,109.78,109.63,109.72,9066699998.0
2007-12-06 17:45:00,109.72,109.87,109.72,109.87,12582000000.0
2007-12-06 18:00:00,109.85,109.94,109.66,109.67,8073300000.0
2007-12-06 18:15:00,109.67,109.73,109.55,109.65,8576100002.0
2007-12-06 18:30:00,109.65,109.66,109.51,109.52,9529600000.0
2007-12-06 18:45:00,109.51,109.7,109.51,109.66,8601500022.0
2007-12-06 19:00:00,109.66,109.94,109.65,109.9,6500700003.0
2007-12-06 19:15:00,109.9,110.02,109.835,109.85,6159700000.0
2007-12-06 19:30:00,109.835,110.01,109.825,109.98,3886000000.0
2007-12-06 19:45:00,109.98,109.99,109.79,109.94,5164900000.0
2007-12-06 20:00:00,109.94,110.24,109.91,110.18,7085499990.0
2007-12-06 20:15:00,110.18,110.19,110.005,110.01,5674300000.0
2007-12-06 20:30:00,110.01,110.17,109.925,110.12,4580100000.0
2007-12-06 20:45:00,110.12,110.13,109.88,109.96,5260800000.0
2007-12-06 21:00:00,109.96,110.14,109.92,110.13,5343400003.0
2007-12-06 21:15:00,110.13,110.17,110.08,110.15,5603699994.0
2007-12-06 21:30:00,110.16,110.3,110.14,110.3,5332600000.0
2007-12-06 21:45:00,110.3,110.4,110.28,110.28,5835600002.0
2007-12-06 22:00:00,110.28,110.51,110.28,110.41,9422200001.0
2007-12-06 22:15:00,110.41,110.48,110.33,110.43,8856300005.0
2007-12-06 22:30:00,110.43,110.48,110.32,110.36,8758599992.0
2007-12-06 22:45:00,110.35,110.375,110.19,110.24,8626199999.0
2007-12-06 23:00:00,110.24,110.45,110.21,110.39,4175199996.0
2007-12-06 23:15:00,110.4,110.4,110.29,110.36,2322899998.0
2007-12-06 23:30:00,110.36,110.36,110.24,110.29,4043300000.0
2007-12-06 23:45:00,110.29,110.42,110.28,110.35,3357300000.0
2007-12-07 00:00:00,110.34,110.34,110.14,110.325,3864300000.0
2007-12-07 00:15:00,110.325,110.325,110.175,110.315,2096699993.0
2007-12-07 00:30:00,110.3,110.395,110.3,110.33,1925400000.0
2007-12-07 00:45:00,110.35,110.36,110.24,110.26,2648500000.0
2007-12-07 01:00:00,110.26,110.37,110.26,110.335,4430100002.0
2007-12-07 01:15:00,110.325,110.35,110.26,110.28,5707399994.0
2007-12-07 01:30:00,110.28,110.31,110.25,110.27,3601500000.0
2007-12-07 01:45:00,110.27,110.41,110.27,110.38,5592899987.0
2007-12-07 02:00:00,110.38,110.69,110.38,110.44,8560100006.0
2007-12-07 02:15:00,110.44,110.47,110.26,110.26,10741100027.0
2007-12-07 02:30:00,110.26,110.34,110.245,110.33,3042799994.0
2007-12-07 02:45:00,110.33,110.42,110.28,110.3,5606099998.0
2007-12-07 03:00:00,110.3,110.33,110.24,110.31,3830500003.0
2007-12-07 03:15:00,110.295,110.31,110.27,110.28,4073300023.0
2007-12-07 03:30:00,110.28,110.3,110.24,110.25,3852300017.0
2007-12-07 03:45:00,110.25,110.25,110.19,110.21,4968400046.0
2007-12-07 04:00:00,110.21,110.26,110.19,110.26,4173800028.0
2007-12-07 04:15:00,110.26,110.27,110.22,110.23,4079900024.0
2007-12-07 04:30:00,110.23,110.23,110.16,110.22,7214300046.0
2007-12-07 04:45:00,110.22,110.25,110.19,110.2,4752500047.0
2007-12-07 05:00:00,110.2,110.26,110.19,110.25,4036600038.0
2007-12-07 05:15:00,110.25,110.26,110.22,110.24,2881400020.0
2007-12-07 05:30:00,110.24,110.28,110.23,110.26,5507200033.0
2007-12-07 05:45:00,110.26,110.28,110.24,110.26,3940100036.0
2007-12-07 06:00:00,110.26,110.29,110.235,110.28,5217500025.0
2007-12-07 06:15:00,110.28,110.29,110.14,110.16,5091800014.0
2007-12-07 06:30:00,110.17,110.31,110.14,110.19,7518199995.0
2007-12-07 06:45:00,110.19,110.27,110.12,110.13,6866000011.0
2007-12-07 07:00:00,110.13,110.13,109.96,109.99,9602300045.0
2007-12-07 07:15:00,109.99,110.045,109.93,110.01,7543700003.0
2007-12-07 07:30:00,110.01,110.14,109.98,110.13,6066800020.0
2007-12-07 07:45:00,110.13,110.21,110.105,110.16,7189000090.0
2007-12-07 08:00:00,110.16,110.22,110.12,110.17,5637500028.0
2007-12-07 08:15:00,110.17,110.205,110.13,110.15,2503599989.0
2007-12-07 08:30:00,110.15,110.17,110.045,110.045,2921999996.0
2007-12-07 08:45:00,110.06,110.16,110.03,110.08,2892600005.0
2007-12-07 09:00:00,110.08,110.2,110.07,110.15,3337999993.0
2007-12-07 09:15:00,110.15,110.16,110.11,110.11,2241500005.0
2007-12-07 09:30:00,110.11,110.18,110.06,110.13,4891299996.0
2007-12-07 09:45:00,110.14,110.15,110.03,110.05,4042600000.0
2007-12-07 10:00:00,110.05,110.1,109.98,110.06,4776700000.0
2007-12-07 10:15:00,110.06,110.27,110.05,110.16,4672199997.0
2007-12-07 10:30:00,110.16,110.17,110.075,110.12,2670899991.0
2007-12-07 10:45:00,110.12,110.24,110.03,110.24,6105099994.0
2007-12-07 11:00:00,110.24,110.28,110.06,110.07,5843799993.0
2007-12-07 11:15:00,110.07,110.09,109.71,109.78,7706100001.0
2007-12-07 11:30:00,109.78,109.93,109.74,109.74,7307699992.0
2007-12-07 11:45:00,109.74,109.94,109.72,109.94,4592500005.0
2007-12-07 12:00:00,109.94,110.02,109.89,109.99,5876199998.0
2007-12-07 12:15:00,109.99,109.99,109.87,109.97,3793899999.0
2007-12-07 12:30:00,109.97,110.05,109.88,109.93,3705399996.0
2007-12-07 12:45:00,109.92,110.06,109.915,110.05,4060600002.0
2007-12-07 13:00:00,110.05,110.12,110.02,110.04,5454400001.0
2007-12-07 13:15:00,110.04,110.12,110.005,110.07,4081599988.0
2007-12-07 13:30:00,110.07,110.22,110.06,110.22,3584600000.0
2007-12-07 13:45:00,110.22,110.37,110.13,110.13,6653200004.0
2007-12-07 14:00:00,110.33,111.51,110.33,111.15,8495599998.0
2007-12-07 14:15:00,111.14,111.24,111.08,111.14,5914099968.0
2007-12-07 14:30:00,111.13,111.15,111.01,111.02,4552099979.0
2007-12-07 14:45:00,111.02,111.12,110.98,111.0,4626100000.0
2007-12-07 15:00:00,111.0,111.085,110.995,111.065,2417400001.0
2007-12-07 15:15:00,111.07,111.125,110.925,111.03,7795699997.0
2007-12-07 15:30:00,111.07,111.51,111.01,111.245,11593599949.0
2007-12-07 15:45:00,111.245,111.26,111.095,111.145,9383699983.0
2007-12-07 16:00:00,111.145,111.235,110.985,111.035,10912499980.0
2007-12-07 16:15:00,111.035,111.125,110.995,111.085,11606199990.0
2007-12-07 16:30:00,111.085,111.175,110.955,111.005,9165899989.0
2007-12-07 16:45:00,111.005,111.045,110.66,110.72,9131599985.0
2007-12-07 17:00:00,110.72,110.875,110.665,110.745,10660699988.0
2007-12-07 17:15:00,110.745,110.795,110.655,110.685,8591799996.0
2007-12-07 17:30:00,110.685,110.775,110.575,110.665,11003299984.0
2007-12-07 17:45:00,110.665,110.975,110.595,110.895,7601200001.0
2007-12-07 18:00:00,110.895,111.335,110.885,111.195,11615199997.0
2007-12-07 18:15:00,111.205,111.205,110.955,111.095,7216799997.0
2007-12-07 18:30:00,111.095,111.155,111.025,111.135,8632599984.0
2007-12-07 18:45:00,111.135,111.235,111.095,111.115,8035699988.0
2007-12-07 19:00:00,111.115,111.235,111.095,111.225,5627700011.0
2007-12-07 19:15:00,111.225,111.285,111.195,111.245,4593199996.0
2007-12-07 19:30:00,111.245,111.355,111.225,111.225,7808500016.0
2007-12-07 19:45:00,111.225,111.285,111.12,111.135,5821200002.0
2007-12-07 20:00:00,111.135,111.135,110.935,110.985,4898299998.0
2007-12-07 20:15:00,110.985,110.985,110.865,110.925,4741099992.0
2007-12-07 20:30:00,110.925,111.055,110.905,111.005,4737100001.0
2007-12-07 20:45:00,111.005,111.19,110.995,111.185,5724900001.0
2007-12-07 21:00:00,111.185,111.235,111.125,111.225,3122300000.0
2007-12-07 21:15:00,111.225,111.225,111.125,111.185,2554199997.0
2007-12-07 21:30:00,111.175,111.255,111.155,111.195,3780800001.0
2007-12-07 21:45:00,111.205,111.235,111.145,111.175,3047200000.0
2007-12-07 22:00:00,111.175,111.245,111.155,111.215,7314200002.0
2007-12-07 22:15:00,111.215,111.285,111.175,111.185,5955500002.0
2007-12-07 22:30:00,111.185,111.19,111.065,111.085,4615999990.0
2007-12-07 22:45:00,111.085,111.12,111.055,111.085,5401599996.0
2007-12-07 23:00:00,111.085,111.105,111.085,111.105,167600000.0
2007-12-10 00:00:00,111.06,111.07,110.875,110.9,2743600000.0
2007-12-10 00:15:00,110.91,110.92,110.85,110.91,5201900000.0
2007-12-10 00:30:00,110.91,111.07,110.88,111.07,3309200000.0
2007-12-10 00:45:00,111.07,111.14,110.94,111.06,2121400000.0
2007-12-10 01:00:00,111.06,111.07,110.875,110.9,5518700001.0
2007-12-10 01:15:00,110.9,110.985,110.785,110.98,9545700003.0
2007-12-10 01:30:00,110.98,111.005,110.78,110.845,7459600000.0
2007-12-10 01:45:00,110.845,111.025,110.755,110.965,7300400000.0
2007-12-10 02:00:00,110.965,111.01,110.895,110.945,8068599998.0
2007-12-10 02:15:00,110.945,110.985,110.875,110.89,6800600000.0
2007-12-10 02:30:00,110.89,110.94,110.87,110.875,6046000015.0
2007-12-10 02:45:00,110.875,110.915,110.675,110.685,11213000001.0
2007-12-10 03:00:00,110.685,110.755,110.555,110.575,10608100007.0
2007-12-10 03:15:00,110.585,110.685,110.585,110.655,5581799978.0
2007-12-10 03:30:00,110.655,110.715,110.575,110.665,6724999984.0
2007-12-10 03:45:00,110.665,110.775,110.665,110.765,4297900000.0
2007-12-10 04:00:00,110.775,110.905,110.765,110.905,6156499986.0
2007-12-10 04:15:00,110.905,110.965,110.895,110.915,3446599999.0
2007-12-10 04:30:00,110.915,110.925,110.795,110.85,4885699993.0
2007-12-10 04:45:00,110.85,110.875,110.795,110.86,2552200000.0
2007-12-10 05:00:00,110.85,110.865,110.795,110.83,2982500008.0
2007-12-10 05:15:00,110.83,110.86,110.79,110.795,1805199997.0
2007-12-10 05:30:00,110.785,110.875,110.76,110.835,4134299983.0
2007-12-10 05:45:00,110.835,110.87,110.815,110.835,2613800003.0
2007-12-10 06:00:00,110.835,110.86,110.795,110.795,2634400001.0
2007-12-10 06:15:00,110.795,110.85,110.785,110.81,3546299999.0
2007-12-10 06:30:00,110.81,110.84,110.755,110.765,4451199995.0
2007-12-10 06:45:00,110.765,110.815,110.735,110.76,3618999999.0
2007-12-10 07:00:00,110.76,110.785,110.705,110.77,3512499995.0
2007-12-10 07:15:00,110.77,110.955,110.735,110.805,6396899995.0
2007-12-10 07:30:00,110.805,110.975,110.79,110.935,9569599996.0
2007-12-10 07:45:00,110.935,111.085,110.905,110.98,9769599949.0
2007-12-10 08:00:00,110.995,111.005,110.685,110.74,11856199968.0
2007-12-10 08:15:00,110.74,110.845,110.735,110.825,7597099991.0
2007-12-10 08:30:00,110.825,110.825,110.665,110.775,11966999996.0
2007-12-10 08:45:00,110.795,110.915,110.775,110.895,6389499977.0
2007-12-10 09:00:00,110.895,111.075,110.875,110.92,7436700000.0
2007-12-10 09:15:00,110.93,111.185,110.905,111.075,8823899997.0
2007-12-10 09:30:00,111.085,111.135,110.895,110.975,10468499992.0
2007-12-10 09:45:00,110.975,111.035,110.925,110.965,9707500005.0
2007-12-10 10:00:00,110.965,111.095,110.96,111.01,11435799999.0
2007-12-10 10:15:00,111.01,111.025,110.925,110.955,7710599967.0
2007-12-10 10:30:00,110.945,111.055,110.945,110.99,6798900008.0
2007-12-10 10:45:00,110.99,111.22,110.99,111.2,9693200013.0
2007-12-10 11:00:00,111.22,111.3,111.175,111.195,5484899990.0
2007-12-10 11:15:00,111.205,111.205,111.065,111.08,6928500002.0
2007-12-10 11:30:00,111.075,111.195,111.035,111.165,5502300004.0
2007-12-10 11:45:00,111.165,111.225,111.09,111.095,9641399993.0
2007-12-10 12:00:00,111.095,111.12,110.995,111.015,6936699997.0
2007-12-10 12:15:00,111.015,111.22,111.015,111.185,8205900000.0
2007-12-10 12:30:00,111.185,111.3,111.115,111.185,9541899987.0
2007-12-10 12:45:00,111.185,111.295,111.175,111.185,9060999987.0
2007-12-10 13:00:00,111.185,111.245,111.175,111.225,5727299961.0
2007-12-10 13:15:00,111.225,111.435,111.215,111.435,8694300005.0
2007-12-10 13:30:00,111.435,111.495,111.33,111.445,6994100006.0
2007-12-10 13:45:00,111.445,111.635,111.38,111.395,9984799984.0
2007-12-10 14:00:00,111.395,111.535,111.375,111.51,6173399995.0
2007-12-10 14:15:00,111.51,111.665,111.215,111.225,13868299979.0
2007-12-10 14:30:00,111.23,111.305,111.19,111.245,9050599980.0
2007-12-10 14:45:00,111.245,111.25,110.9,111.045,11063099997.0
2007-12-10 15:00:00,111.045,111.125,111.015,111.105,8082599982.0
2007-12-10 15:15:00,111.115,111.135,110.965,111.085,7020099991.0
2007-12-10 15:30:00,111.095,111.195,111.025,111.025,7387199975.0
2007-12-10 15:45:00,111.025,111.035,110.615,110.615,11820299981.0
2007-12-10 16:00:00,110.615,110.855,110.61,110.785,12400399989.0
2007-12-10 16:15:00,110.785,110.935,110.655,110.665,10292099996.0
2007-12-10 16:30:00,110.665,110.73,110.535,110.645,9279899990.0
2007-12-10 16:45:00,110.645,110.785,110.635,110.715,8593800019.0
2007-12-10 17:00:00,110.73,110.915,110.66,110.845,13760700056.0
2007-12-10 17:15:00,110.845,110.85,110.725,110.745,11882300009.0
2007-12-10 17:30:00,110.74,110.905,110.735,110.845,10080600019.0
2007-12-10 17:45:00,110.845,110.925,110.805,110.885,11159600043.0
2007-12-10 18:00:00,110.885,110.9,110.72,110.775,11699300039.0
2007-12-10 18:15:00,110.775,110.805,110.615,110.67,8016600019.0
2007-12-10 18:30:00,110.67,110.69,110.305,110.425,9997300005.0
2007-12-10 18:45:00,110.415,110.55,110.395,110.45,8665200008.0
2007-12-10 19:00:00,110.45,110.63,110.45,110.59,2292100001.0
2007-12-10 19:15:00,110.61,110.68,110.57,110.68,2092000000.0
2007-12-10 19:30:00,110.68,110.86,110.68,110.82,3153500009.0
2007-12-10 19:45:00,110.815,110.83,110.64,110.65,5087800014.0
2007-12-10 20:00:00,110.65,110.75,110.57,110.75,4572799989.0
2007-12-10 20:15:00,110.75,110.82,110.67,110.71,3808300000.0
2007-12-10 20:30:00,110.67,110.76,110.67,110.76,2483999985.0
2007-12-10 20:45:00,110.76,110.84,110.71,110.78,4106499997.0
2007-12-10 21:00:00,110.78,110.81,110.73,110.76,4005999998.0
2007-12-10 21:15:00,110.76,110.88,110.76,110.86,3006900001.0
2007-12-10 21:30:00,110.86,110.88,110.82,110.86,3415600011.0
2007-12-10 21:45:00,110.86,110.9,110.79,110.86,4451200011.0
2007-12-10 22:00:00,110.85,110.93,110.79,110.86,5307000001.0
2007-12-10 22:15:00,110.86,110.89,110.82,110.83,3575200012.0
2007-12-10 22:30:00,110.83,110.92,110.81,110.91,3169100009.0
2007-12-10 22:45:00,110.91,110.99,110.9,110.98,2622000016.0
2007-12-10 23:00:00,110.98,111.01,110.96,110.97,2725499999.0
2007-12-10 23:15:00,110.97,111.02,110.88,110.93,3469400012.0
2007-12-10 23:30:00,110.93,110.97,110.88,110.915,3379800024.0
2007-12-10 23:45:00,110.93,110.95,110.84,110.86,1435800006.0
2007-12-11 00:00:00,110.98,110.99,110.84,110.85,564000000.0
2007-12-11 00:15:00,110.85,111.12,110.835,110.92,1168000000.0
2007-12-11 00:30:00,110.92,110.955,110.895,110.9,973800000.0
2007-12-11 00:45:00,110.9,110.99,110.88,110.975,2347600000.0
2007-12-11 01:00:00,110.975,111.04,110.94,111.03,1431700001.0
2007-12-11 01:15:00,111.03,111.19,111.025,111.16,3847500017.0
2007-12-11 01:30:00,111.16,111.2,111.125,111.16,5563200010.0
2007-12-11 01:45:00,111.16,111.22,111.07,111.09,3497600013.0
2007-12-11 02:00:00,111.09,111.3,111.07,111.29,7859999972.0
2007-12-11 02:15:00,111.3,111.39,111.215,111.25,11961499995.0
2007-12-11 02:30:00,111.25,111.26,111.105,111.12,6864099973.0
2007-12-11 02:45:00,111.12,111.19,111.1,111.18,6157199974.0
2007-12-11 03:00:00,111.175,111.19,111.06,111.09,7583599936.0
2007-12-11 03:15:00,111.09,111.13,111.08,111.11,6370399947.0
2007-12-11 03:30:00,111.11,111.12,111.05,111.08,3132499993.0
2007-12-11 03:45:00,111.08,111.105,111.02,111.08,4417299983.0
2007-12-11 04:00:00,111.08,111.14,111.07,111.085,6785199970.0
2007-12-11 04:15:00,111.085,111.2,111.05,111.18,4609699977.0
2007-12-11 04:30:00,111.18,111.19,111.11,111.13,5549499970.0
2007-12-11 04:45:00,111.13,111.14,110.97,111.04,7041199986.0
2007-12-11 05:00:00,111.04,111.04,110.875,110.95,3148499998.0
2007-12-11 05:15:00,110.95,110.99,110.91,110.94,3748199980.0
2007-12-11 05:30:00,110.98,111.02,110.97,111.01,2799699973.0
2007-12-11 05:45:00,111.01,111.05,110.94,110.98,3535999997.0
2007-12-11 06:00:00,110.98,111.02,110.91,110.96,3799199966.0
2007-12-11 06:15:00,110.96,110.98,110.94,110.95,2886399994.0
2007-12-11 06:30:00,110.95,110.98,110.94,110.95,3120299978.0
2007-12-11 06:45:00,110.95,111.03,110.94,111.01,5211399954.0
2007-12-11 07:00:00,111.01,111.09,111.0,111.02,7728999995.0
2007-12-11 07:15:00,111.02,111.03,110.97,111.01,4713099957.0
2007-12-11 07:30:00,111.0,111.01,110.92,111.0,5256599966.0
2007-12-11 07:45:00,110.995,111.08,110.99,111.035,5141599986.0
2007-12-11 08:00:00,111.035,111.08,111.01,111.04,6787899982.0
2007-12-11 08:15:00,111.04,111.05,110.99,111.01,3393599988.0
2007-12-11 08:30:00,111.01,111.06,110.98,111.02,3941199981.0
2007-12-11 08:45:00,111.02,111.055,110.98,111.04,6018699969.0
2007-12-11 09:00:00,111.04,111.04,110.85,111.01,8756800017.0
2007-12-11 09:15:00,111.0,111.09,110.94,111.04,11607700032.0
2007-12-11 09:30:00,111.04,111.085,110.875,110.955,6623800004.0
2007-12-11 09:45:00,110.955,111.075,110.915,110.985,7586300023.0
2007-12-11 10:00:00,110.99,111.12,110.925,111.12,9957500011.0
2007-12-11 10:15:00,111.105,111.135,110.965,111.0,8366799998.0
2007-12-11 10:30:00,111.0,111.19,110.945,111.19,11667900013.0
2007-12-11 10:45:00,111.19,111.255,111.055,111.06,9896500015.0
2007-12-11 11:00:00,111.065,111.305,110.995,111.15,10205200009.0
2007-12-11 11:15:00,111.145,111.32,111.145,111.235,6965900013.0
2007-12-11 11:30:00,111.235,111.345,111.195,111.315,6717000013.0
2007-12-11 11:45:00,111.315,111.345,111.23,111.285,4189900006.0
2007-12-11 12:00:00,111.28,111.325,111.225,111.275,4803700004.0
2007-12-11 12:15:00,111.275,111.325,111.065,111.075,8799800006.0
2007-12-11 12:30:00,111.075,111.135,110.975,111.045,7569500012.0
2007-12-11 12:45:00,111.045,111.055,110.935,111.025,4686000006.0
2007-12-11 13:00:00,111.025,111.035,110.895,110.945,8135300044.0
2007-12-11 13:15:00,110.945,111.02,110.84,110.92,11281700039.0
2007-12-11 13:30:00,110.91,110.98,110.76,110.77,5377400024.0
2007-12-11 13:45:00,110.77,110.91,110.74,110.84,5108400003.0
2007-12-11 14:00:00,110.85,110.88,110.665,110.69,5650199994.0
2007-12-11 14:15:00,110.69,110.73,110.58,110.64,5366800003.0
2007-12-11 14:30:00,110.64,110.74,110.61,110.73,3870500000.0
2007-12-11 14:45:00,110.71,110.83,110.7,110.79,5416000006.0
2007-12-11 15:00:00,110.79,110.88,110.76,110.81,4794300006.0
2007-12-11 15:15:00,110.81,110.86,110.68,110.77,6211000010.0
2007-12-11 15:30:00,110.77,110.81,110.72,110.76,8013799999.0
2007-12-11 15:45:00,110.76,110.77,110.46,110.54,6862700003.0
2007-12-11 16:00:00,110.54,110.55,110.3,110.42,9184600006.0
2007-12-11 16:15:00,110.42,110.49,110.29,110.38,9774700017.0
2007-12-11 16:30:00,110.38,110.51,110.35,110.48,10950800024.0
2007-12-11 16:45:00,110.48,110.58,110.255,110.28,11492600013.0
2007-12-11 17:00:00,110.28,110.37,110.22,110.34,12575400025.0
2007-12-11 17:15:00,110.34,110.36,110.15,110.31,9289699999.0
2007-12-11 17:30:00,110.31,110.44,110.26,110.35,11371400032.0
2007-12-11 17:45:00,110.35,110.42,110.26,110.31,7119600012.0
2007-12-11 18:00:00,110.32,110.41,110.28,110.37,5808100001.0
2007-12-11 18:15:00,110.37,110.49,110.3,110.49,10055900060.0
2007-12-11 18:30:00,110.49,110.5,110.42,110.47,8486399991.0
2007-12-11 18:45:00,110.47,110.64,110.47,110.545,10535700008.0
2007-12-11 19:00:00,110.545,110.61,110.5,110.55,7808699970.0
2007-12-11 19:15:00,110.55,110.64,110.53,110.64,4046499993.0
2007-12-11 19:30:00,110.64,110.69,110.57,110.67,4001200002.0
2007-12-11 19:45:00,110.67,110.67,110.57,110.615,5301200009.0
2007-12-11 20:00:00,110.615,110.63,110.5,110.53,5488199981.0
2007-12-11 20:15:00,110.52,110.76,110.5,110.74,5047499999.0
2007-12-11 20:30:00,110.75,110.95,110.73,110.79,5760799998.0
2007-12-11 20:45:00,110.79,110.86,109.14,110.81,4366800004.0
2007-12-11 21:00:00,110.81,111.13,110.78,111.13,4486399995.0
2007-12-11 21:15:00,111.02,111.13,109.04,109.58,11751500000.0
2007-12-11 21:30:00,109.58,109.69,108.81,108.98,13451200017.0
2007-12-11 21:45:00,108.96,109.51,108.96,109.39,11196899999.0
2007-12-11 22:00:00,109.39,109.41,109.03,109.03,12305400005.0
2007-12-11 22:15:00,109.03,109.09,108.73,108.965,13106099985.0
2007-12-11 22:30:00,108.965,109.05,108.85,108.935,10606299986.0
2007-12-11 22:45:00,108.935,109.11,108.805,109.045,9565899994.0
2007-12-11 23:00:00,109.045,109.06,108.81,108.905,9921799958.0
2007-12-11 23:15:00,108.905,109.065,108.86,109.055,4248999996.0
2007-12-11 23:30:00,109.055,109.07,108.965,109.04,5560899996.0
2007-12-11 23:45:00,109.04,109.08,108.94,108.99,3974999993.0
2007-12-12 00:00:00,109.16,109.19,108.95,109.18,3759600000.0
2007-12-12 00:15:00,109.18,109.26,109.11,109.165,3384600003.0
2007-12-12 00:30:00,109.165,109.22,109.1,109.19,2846899996.0
2007-12-12 00:45:00,109.19,109.26,109.15,109.17,2651299997.0
2007-12-12 01:00:00,109.17,109.22,109.12,109.16,4848700002.0
2007-12-12 01:15:00,109.16,109.35,109.11,109.31,4287300000.0
2007-12-12 01:30:00,109.31,109.37,109.29,109.365,3843599992.0
2007-12-12 01:45:00,109.37,109.53,109.33,109.52,6780899979.0
2007-12-12 02:00:00,109.515,109.54,109.455,109.48,6921599999.0
2007-12-12 02:15:00,109.49,109.54,109.415,109.54,6624300001.0
2007-12-12 02:30:00,109.54,109.68,109.51,109.61,6795100001.0
2007-12-12 02:45:00,109.61,109.7,109.545,109.595,9649200013.0
2007-12-12 03:00:00,109.59,109.655,109.5,109.6,8437800003.0
2007-12-12 03:15:00,109.61,109.665,109.54,109.665,6200300010.0
2007-12-12 03:30:00,109.665,109.99,109.65,109.885,9712700001.0
2007-12-12 03:45:00,109.885,109.92,109.82,109.83,4769099993.0
2007-12-12 04:00:00,109.83,109.86,109.7,109.715,5650899977.0
2007-12-12 04:15:00,109.71,109.75,109.675,109.72,3613499995.0
2007-12-12 04:30:00,109.71,109.76,109.67,109.71,3077599982.0
2007-12-12 04:45:00,109.71,109.73,109.595,109.62,4795899985.0
2007-12-12 05:00:00,109.62,109.705,109.46,109.66,3840399985.0
2007-12-12 05:15:00,109.66,109.74,109.65,109.72,4401900016.0
2007-12-12 05:30:00,109.72,109.77,109.585,109.585,7009500069.0
2007-12-12 05:45:00,109.59,109.63,109.56,109.61,7106300027.0
2007-12-12 06:00:00,109.61,109.635,109.46,109.59,6821200033.0
2007-12-12 06:15:00,109.59,109.59,109.51,109.52,3927199992.0
2007-12-12 06:30:00,109.52,109.64,109.4,109.44,7486199982.0
2007-12-12 06:45:00,109.44,109.61,109.44,109.61,4673600023.0
2007-12-12 07:00:00,109.61,109.73,109.57,109.69,4504099990.0
2007-12-12 07:15:00,109.69,109.985,109.67,109.9,8585700016.0
2007-12-12 07:30:00,109.9,110.04,109.84,110.04,8409500082.0
2007-12-12 07:45:00,110.03,110.2,109.98,110.05,8610000024.0
2007-12-12 08:00:00,110.05,110.16,110.04,110.09,5836200002.0
2007-12-12 08:15:00,110.09,110.1,109.96,110.04,8272600015.0
2007-12-12 08:30:00,110.04,110.17,110.02,110.02,8303900060.0
2007-12-12 08:45:00,110.02,110.21,110.0,110.21,7217400042.0
2007-12-12 09:00:00,110.21,110.505,110.21,110.425,11379299982.0
2007-12-12 09:15:00,110.425,110.44,110.09,110.12,12575699970.0
2007-12-12 09:30:00,110.13,110.3,110.06,110.26,10125699932.0
2007-12-12 09:45:00,110.26,110.44,110.25,110.38,10859299937.0
2007-12-12 10:00:00,110.38,110.44,110.185,110.245,9236300002.0
2007-12-12 10:15:00,110.245,110.325,110.195,110.245,7299099988.0
2007-12-12 10:30:00,110.225,110.365,110.225,110.34,4123299996.0
2007-12-12 10:45:00,110.34,110.455,110.325,110.365,4591999997.0
2007-12-12 11:00:00,110.355,110.435,110.015,110.045,8517499971.0
2007-12-12 11:15:00,110.055,110.185,110.015,110.025,6693899995.0
2007-12-12 11:30:00,110.015,110.08,109.905,110.025,9812300012.0
2007-12-12 11:45:00,110.035,110.075,109.885,110.0,8258400004.0
2007-12-12 12:00:00,110.0,110.145,109.89,109.965,7009800002.0
2007-12-12 12:15:00,109.965,110.045,109.865,109.935,7908199992.0
2007-12-12 12:30:00,109.935,110.19,109.905,110.05,10454100002.0
2007-12-12 12:45:00,110.05,110.105,109.9,109.965,6737099998.0
2007-12-12 13:00:00,109.965,110.065,109.935,109.945,6739099999.0
2007-12-12 13:15:00,109.935,110.065,109.925,109.945,7622299981.0
2007-12-12 13:30:00,109.935,109.965,109.775,109.805,10998799973.0
2007-12-12 13:45:00,109.805,109.935,109.75,109.755,10947600009.0
2007-12-12 14:00:00,109.75,109.845,109.675,109.825,7603599993.0
2007-12-12 14:15:00,109.825,109.925,109.785,109.875,4693100013.0
2007-12-12 14:30:00,109.875,110.11,109.865,110.085,7524299994.0
2007-12-12 14:45:00,110.085,110.115,109.885,109.94,8687700003.0
2007-12-12 15:00:00,109.94,110.03,109.895,109.935,9981100004.0
2007-12-12 15:15:00,109.935,110.025,109.905,109.94,12647500025.0
2007-12-12 15:30:00,109.94,110.42,109.92,110.195,11633300005.0
2007-12-12 15:45:00,110.2,110.52,110.18,110.42,10644900012.0
2007-12-12 16:00:00,110.42,111.33,110.42,111.25,13086000005.0
2007-12-12 16:15:00,111.25,111.47,111.01,111.35,12892700000.0
2007-12-12 16:30:00,111.33,111.39,111.11,111.285,14085499994.0
2007-12-12 16:45:00,111.28,111.39,111.18,111.37,15566300089.0
2007-12-12 17:00:00,111.37,111.37,111.08,111.11,11824400065.0
2007-12-12 17:15:00,111.11,111.31,110.98,111.15,12105900044.0
2007-12-12 17:30:00,111.15,111.2,111.04,111.09,9682300021.0
2007-12-12 17:45:00,111.09,111.15,110.92,111.1,11558500018.0
2007-12-12 18:00:00,111.1,111.33,111.06,111.21,12267900006.0
2007-12-12 18:15:00,111.21,111.25,110.97,111.02,11664999990.0
2007-12-12 18:30:00,111.02,111.225,111.02,111.12,8773199997.0
2007-12-12 18:45:00,111.12,111.17,111.075,111.15,7868099966.0
2007-12-12 19:00:00,111.15,111.16,110.84,110.88,10165200003.0
2007-12-12 19:15:00,110.88,110.88,110.49,110.49,11324400007.0
2007-12-12 19:30:00,110.48,110.48,110.095,110.1,12483000003.0
2007-12-12 19:45:00,110.09,110.33,109.97,110.19,12334400023.0
2007-12-12 20:00:00,110.18,110.51,110.14,110.465,8777800015.0
2007-12-12 20:15:00,110.46,110.78,110.42,110.68,10433299990.0
2007-12-12 20:30:00,110.68,110.92,110.65,110.855,7664500009.0
2007-12-12 20:45:00,110.85,110.865,110.72,110.84,7979400003.0
2007-12-12 21:00:00,110.84,110.925,110.82,110.9,5909700000.0
2007-12-12 21:15:00,110.89,110.985,110.74,110.74,8682100000.0
2007-12-12 21:30:00,110.74,110.77,110.58,110.73,9631199975.0
2007-12-12 21:45:00,110.73,110.75,110.645,110.65,7518899990.0
2007-12-12 22:00:00,110.65,110.66,110.225,110.27,12994300008.0
2007-12-12 22:15:00,110.27,110.41,110.04,110.37,12864299975.0
2007-12-12 22:30:00,110.37,110.41,110.1,110.235,13015100010.0
2007-12-12 22:45:00,110.24,110.68,110.23,110.67,12056699998.0
2007-12-12 23:00:00,110.68,110.74,110.64,110.71,2579600002.0
2007-12-12 23:15:00,110.72,110.78,110.66,110.69,3181099995.0
2007-12-12 23:30:00,110.69,110.82,110.66,110.74,4598199995.0
2007-12-12 23:45:00,110.75,110.875,110.72,110.83,2876400000.0
2007-12-13 00:00:00,110.73,110.82,110.63,110.635,427900000.0
2007-12-13 00:15:00,110.655,110.82,110.655,110.805,2021900000.0
2007-12-13 00:30:00,110.805,110.84,110.695,110.745,1429900000.0
2007-12-13 00:45:00,110.785,110.82,110.745,110.775,1497800000.0
2007-12-13 01:00:00,110.765,110.815,110.665,110.72,5046700003.0
2007-12-13 01:15:00,110.72,110.805,110.72,110.775,2193900000.0
2007-12-13 01:30:00,110.775,110.81,110.735,110.77,2127899997.0
2007-12-13 01:45:00,110.775,110.805,110.63,110.715,3365000000.0
2007-12-13 02:00:00,110.715,110.725,110.495,110.555,2403000000.0
2007-12-13 02:15:00,110.555,110.575,110.455,110.48,3522600000.0
2007-12-13 02:30:00,110.48,110.58,110.48,110.505,858800000.0
2007-12-13 02:45:00,110.5,110.525,110.44,110.48,3427899999.0
2007-12-13 03:00:00,110.49,110.62,110.42,110.575,2714800004.0
2007-12-13 03:15:00,110.575,110.62,110.475,110.48,2618300000.0
2007-12-13 03:30:00,110.48,110.515,110.41,110.465,552599998.0
2007-12-13 03:45:00,110.465,110.485,110.375,110.38,622500000.0
2007-12-13 04:00:00,110.38,110.4,110.325,110.365,204900000.0
2007-12-13 04:15:00,110.365,110.465,110.36,110.45,2095100000.0
2007-12-13 04:30:00,110.45,110.515,110.415,110.44,2835600002.0
2007-12-13 04:45:00,110.44,110.545,110.425,110.465,960900000.0
2007-12-13 05:00:00,110.47,110.565,110.46,110.52,643000001.0
2007-12-13 05:15:00,110.52,110.55,110.495,110.55,378800000.0
2007-12-13 05:30:00,110.55,110.605,110.5,110.54,2666400000.0
2007-12-13 05:45:00,110.535,110.71,110.535,110.69,834300000.0
2007-12-13 06:00:00,110.69,110.695,110.615,110.64,416100000.0
2007-12-13 06:15:00,110.65,110.67,110.595,110.66,1482800000.0
2007-12-13 06:30:00,110.66,110.675,110.61,110.61,730700000.0
2007-12-13 06:45:00,110.61,110.615,110.495,110.51,902099999.0
2007-12-13 07:00:00,110.51,110.52,110.445,110.475,1918400000.0
2007-12-13 07:15:00,110.475,110.53,110.355,110.385,1783900000.0
2007-12-13 07:30:00,110.375,110.425,110.255,110.325,4855899998.0
2007-12-13 07:45:00,110.325,110.4,110.265,110.295,3055700000.0
2007-12-13 08:00:00,110.295,110.4,110.275,110.33,3082500000.0
2007-12-13 08:15:00,110.33,110.42,110.305,110.37,3688199993.0
2007-12-13 08:30:00,110.37,110.395,110.335,110.355,2840400008.0
2007-12-13 08:45:00,110.355,110.4,110.31,110.345,2978300003.0
2007-12-13 09:00:00,110.35,110.385,110.205,110.315,5742000007.0
2007-12-13 09:15:00,110.325,110.4,110.245,110.345,5651699994.0
2007-12-13 09:30:00,110.345,110.345,110.165,110.275,5515600000.0
2007-12-13 09:45:00,110.275,110.29,110.025,110.11,3296800000.0
2007-12-13 10:00:00,110.105,110.13,109.925,110.005,4012200000.0
2007-12-13 10:15:00,109.995,110.06,109.94,109.99,2327499999.0
2007-12-13 10:30:00,109.985,110.21,109.985,110.19,1839400000.0
2007-12-13 10:45:00,110.185,110.39,110.15,110.365,4625000002.0
2007-12-13 11:00:00,110.36,110.54,110.295,110.515,4036200000.0
2007-12-13 11:15:00,110.515,110.6,110.4,110.43,4094600002.0
2007-12-13 11:30:00,110.43,110.43,110.16,110.365,5317500001.0
2007-12-13 11:45:00,110.365,110.375,110.215,110.295,3565199998.0
2007-12-13 12:00:00,110.295,110.415,110.265,110.39,1431499997.0
2007-12-13 12:15:00,110.38,110.38,110.285,110.3,1575600000.0
2007-12-13 12:30:00,110.295,110.515,110.27,110.505,1636300000.0
2007-12-13 12:45:00,110.505,110.605,110.45,110.58,3032600000.0
2007-12-13 13:00:00,110.585,110.63,110.555,110.61,576500002.0
2007-12-13 13:15:00,110.61,110.75,110.385,110.39,1845500000.0
2007-12-13 13:30:00,110.385,110.445,110.285,110.365,1641300005.0
2007-12-13 13:45:00,110.365,110.365,110.175,110.255,1835099995.0
2007-12-13 14:00:00,110.255,110.44,110.175,110.365,1375100002.0
2007-12-13 14:15:00,110.375,110.42,110.265,110.275,5495500009.0
2007-12-13 14:30:00,110.27,110.44,110.205,110.305,2063300010.0
2007-12-13 14:45:00,110.3,110.325,110.215,110.22,2218600000.0
2007-12-13 15:00:00,110.22,110.3,110.075,110.09,2417100000.0
2007-12-13 15:15:00,110.095,110.245,110.06,110.145,1875999999.0
2007-12-13 15:30:00,110.145,110.66,110.145,110.66,2898399998.0
2007-12-13 15:45:00,110.655,110.67,110.31,110.4,1671400000.0
2007-12-13 16:00:00,110.4,110.54,110.4,110.52,1367300000.0
2007-12-13 16:15:00,110.52,110.88,110.52,110.845,1383699999.0
2007-12-13 16:30:00,110.845,110.895,110.75,110.775,1677000000.0
2007-12-13 16:45:00,110.775,110.8,110.395,110.395,1970200005.0
2007-12-13 17:00:00,110.395,110.6,110.335,110.445,2370900003.0
2007-12-13 17:15:00,110.445,110.56,110.37,110.41,2120899999.0
2007-12-13 17:30:00,110.4,110.58,110.37,110.47,1916700000.0
2007-12-13 17:45:00,110.47,110.48,110.035,110.065,1971700000.0
2007-12-13 18:00:00,110.065,110.125,109.84,109.985,3233300003.0
2007-12-13 18:15:00,109.985,110.115,109.915,110.025,2065899999.0
2007-12-13 18:30:00,110.025,110.24,110.02,110.175,1304099997.0
2007-12-13 18:45:00,110.165,110.175,109.865,109.87,2879000003.0
2007-12-13 19:00:00,109.875,109.98,109.825,109.875,1313700000.0
2007-12-13 19:15:00,109.875,109.905,109.735,109.785,739200000.0
2007-12-13 19:30:00,109.785,109.79,109.635,109.69,845700000.0
2007-12-13 19:45:00,109.69,109.75,109.545,109.68,978000000.0
2007-12-13 20:00:00,109.68,109.76,109.635,109.67,1147300000.0
2007-12-13 20:15:00,109.67,109.775,109.58,109.705,1175500000.0
2007-12-13 20:30:00,109.705,109.79,109.54,109.57,889600000.0
2007-12-13 20:45:00,109.57,109.765,109.565,109.745,869300000.0
2007-12-13 21:00:00,109.74,109.97,109.705,109.895,985799999.0
2007-12-13 21:15:00,109.895,110.045,109.875,109.975,1797700000.0
2007-12-13 21:30:00,109.975,110.03,109.885,109.94,773700000.0
2007-12-13 21:45:00,109.94,109.955,109.84,109.86,546899999.0
2007-12-13 22:00:00,109.86,109.94,109.825,109.84,393700000.0
2007-12-13 22:15:00,109.83,110.02,109.765,110.01,966500000.0
2007-12-13 22:30:00,110.015,110.035,109.915,109.995,5222200024.0
2007-12-13 22:45:00,110.0,110.065,109.955,109.985,6991499989.0
2007-12-13 23:00:00,109.985,110.055,109.945,109.95,4467300006.0
2007-12-13 23:15:00,109.95,109.97,109.855,109.865,3803900013.0
2007-12-13 23:30:00,109.865,109.895,109.815,109.845,3551800000.0
2007-12-13 23:45:00,109.845,109.925,109.835,109.91,2868600000.0
2007-12-14 00:00:00,109.92,109.95,109.85,109.91,4117900000.0
2007-12-14 00:15:00,109.91,110.07,109.9,109.95,637700000.0
2007-12-14 00:30:00,109.95,109.96,109.915,109.94,336700000.0
2007-12-14 00:45:00,109.94,110.24,109.92,109.94,657600000.0
2007-12-14 01:00:00,109.94,109.97,109.9,109.96,512400000.0
2007-12-14 01:15:00,109.96,110.125,109.96,110.125,1076800000.0
2007-12-14 01:30:00,110.12,110.155,110.085,110.115,416500000.0
2007-12-14 01:45:00,110.11,110.29,110.085,110.135,3280300003.0
2007-12-14 02:00:00,110.135,110.335,110.115,110.295,748400000.0
2007-12-14 02:15:00,110.285,110.495,110.285,110.42,1298800000.0
2007-12-14 02:30:00,110.42,110.47,110.265,110.285,562600000.0
2007-12-14 02:45:00,110.285,110.32,110.145,110.235,2492800000.0
2007-12-14 03:00:00,110.235,110.45,110.205,110.43,1595600000.0
2007-12-14 03:15:00,110.425,110.46,110.295,110.36,898900000.0
2007-12-14 03:30:00,110.36,110.375,110.28,110.32,1246700000.0
2007-12-14 03:45:00,110.325,110.34,110.275,110.33,1094900000.0
2007-12-14 04:00:00,110.33,110.345,110.27,110.315,333100000.0
2007-12-14 04:15:00,110.315,110.39,110.28,110.365,314500000.0
2007-12-14 04:30:00,110.365,110.495,110.35,110.435,1829699997.0
2007-12-14 04:45:00,110.435,110.475,110.37,110.415,243500000.0
2007-12-14 05:00:00,110.4,110.43,110.37,110.37,354600000.0
2007-12-14 05:15:00,110.37,110.405,110.36,110.4,234800000.0
2007-12-14 05:30:00,110.395,110.45,110.385,110.395,442700000.0
2007-12-14 05:45:00,110.395,110.45,110.365,110.37,308500000.0
2007-12-14 06:00:00,110.37,110.375,110.285,110.315,350900000.0
2007-12-14 06:15:00,110.315,110.39,110.305,110.335,354100000.0
2007-12-14 06:30:00,110.335,110.34,110.215,110.22,477700000.0
2007-12-14 06:45:00,110.22,110.275,110.155,110.24,1771399998.0
2007-12-14 07:00:00,110.235,110.375,110.235,110.365,1650499999.0
2007-12-14 07:15:00,110.365,110.405,110.355,110.37,650700000.0
2007-12-14 07:30:00,110.37,110.45,110.37,110.415,411699999.0
2007-12-14 07:45:00,110.415,110.415,110.36,110.41,225000000.0
2007-12-14 08:00:00,110.41,110.44,110.365,110.44,223200000.0
2007-12-14 08:15:00,110.43,110.435,110.355,110.41,1885100000.0
2007-12-14 08:30:00,110.415,110.435,110.34,110.365,455500000.0
2007-12-14 08:45:00,110.37,110.405,110.31,110.33,788100000.0
2007-12-14 09:00:00,110.33,110.355,110.26,110.32,1776799999.0
2007-12-14 09:15:00,110.325,110.38,110.315,110.325,2491499997.0
2007-12-14 09:30:00,110.33,110.43,110.265,110.295,1418899999.0
2007-12-14 09:45:00,110.3,110.375,110.255,110.34,1799700002.0
2007-12-14 10:00:00,110.34,110.54,110.34,110.41,1176999999.0
2007-12-14 10:15:00,110.41,110.51,110.39,110.465,817400000.0
2007-12-14 10:30:00,110.465,110.505,110.405,110.47,1876600001.0
2007-12-14 10:45:00,110.475,110.585,110.465,110.585,360100000.0
2007-12-14 11:00:00,110.58,110.615,110.485,110.56,842800000.0
2007-12-14 11:15:00,110.56,110.73,110.51,110.645,1854600003.0
2007-12-14 11:30:00,110.635,110.72,110.54,110.54,900900000.0
2007-12-14 11:45:00,110.54,110.575,110.45,110.565,3512700001.0
2007-12-14 12:00:00,110.57,110.57,110.485,110.52,2818600000.0
2007-12-14 12:15:00,110.52,110.62,110.435,110.535,5151200000.0
2007-12-14 12:30:00,110.535,110.57,110.34,110.455,3550900000.0
2007-12-14 12:45:00,110.445,110.585,110.415,110.505,2881100000.0
2007-12-14 13:00:00,110.525,110.595,110.445,110.58,2056400000.0
2007-12-14 13:15:00,110.58,110.58,110.495,110.515,3385100001.0
2007-12-14 13:30:00,110.515,110.595,110.32,110.38,2272300000.0
2007-12-14 13:45:00,110.38,110.815,110.305,110.59,5662600000.0
2007-12-14 14:00:00,110.6,110.83,110.535,110.675,3620700000.0
2007-12-14 14:15:00,110.675,110.71,110.385,110.42,2224000000.0
2007-12-14 14:30:00,110.42,110.58,110.35,110.43,3231600000.0
2007-12-14 14:45:00,110.435,110.5,110.355,110.445,2119500000.0
2007-12-14 15:00:00,110.445,110.475,110.34,110.405,1285100000.0
2007-12-14 15:15:00,110.405,110.505,110.345,110.355,2685000000.0
2007-12-14 15:30:00,110.355,110.54,110.25,110.5,5194500000.0
2007-12-14 15:45:00,110.5,110.595,110.375,110.425,4043700001.0
2007-12-14 16:00:00,110.425,110.63,110.24,110.305,5833999999.0
2007-12-14 16:15:00,110.295,110.5,110.295,110.445,4452899998.0
2007-12-14 16:30:00,110.465,110.555,110.4,110.55,5893100000.0
2007-12-14 16:45:00,110.545,110.585,110.455,110.515,3820000000.0
2007-12-14 17:00:00,110.505,110.94,110.505,110.915,5432700000.0
2007-12-14 17:15:00,110.915,111.03,110.84,110.905,5409799999.0
2007-12-14 17:30:00,110.905,111.16,110.855,111.125,4289900000.0
2007-12-14 17:45:00,111.125,111.405,111.055,111.375,4112100000.0
2007-12-14 18:00:00,111.365,111.435,111.27,111.35,3517299998.0
2007-12-14 18:15:00,111.35,111.705,111.315,111.68,3145500000.0
2007-12-14 18:30:00,111.68,111.875,111.66,111.785,3872100000.0
2007-12-14 18:45:00,111.785,111.895,111.725,111.825,4618400000.0
2007-12-14 19:00:00,111.825,112.005,111.76,111.925,7769500008.0
2007-12-14 19:15:00,111.925,111.925,111.685,111.695,6365500000.0
2007-12-14 19:30:00,111.69,111.735,111.59,111.635,8409499990.0
2007-12-14 19:45:00,111.635,111.705,111.505,111.625,6146899999.0
2007-12-14 20:00:00,111.625,111.675,111.55,111.665,5263700001.0
2007-12-14 20:15:00,111.68,111.735,111.565,111.685,5868499999.0
2007-12-14 20:30:00,111.685,111.77,111.585,111.71,5668100004.0
2007-12-14 20:45:00,111.71,111.715,111.525,111.535,1451500000.0
2007-12-14 21:00:00,111.525,111.565,111.33,111.365,3374000002.0
2007-12-14 21:15:00,111.38,111.41,111.305,111.355,1799200000.0
2007-12-14 21:30:00,111.355,111.425,111.345,111.365,1523000000.0
2007-12-14 21:45:00,111.365,111.405,111.265,111.31,2729500000.0
2007-12-14 22:00:00,111.315,111.4,111.205,111.35,1806799999.0
2007-12-14 22:15:00,111.355,111.355,111.235,111.245,1713000000.0
2007-12-14 22:30:00,111.25,111.395,111.225,111.39,2459100001.0
2007-12-14 22:45:00,111.39,111.515,111.355,111.475,4706600000.0
2007-12-14 23:00:00,111.475,111.5,111.445,111.485,579700000.0
2007-12-17 00:00:00,111.3,111.43,111.28,111.39,1831100000.0
2007-12-17 00:15:00,111.39,111.4,111.23,111.24,1867800000.0
2007-12-17 00:30:00,111.24,111.26,111.14,111.24,1956000000.0
2007-12-17 00:45:00,111.24,111.31,111.15,111.25,650300000.0
2007-12-17 01:00:00,111.3,111.31,111.2,111.24,2089100000.0
2007-12-17 01:15:00,111.235,111.255,111.12,111.12,2449600000.0
2007-12-17 01:30:00,111.12,111.29,111.12,111.19,4662000000.0
2007-12-17 01:45:00,111.19,111.275,111.185,111.26,855400000.0
2007-12-17 02:00:00,111.26,111.31,111.06,111.06,1342100000.0
2007-12-17 02:15:00,111.06,111.07,110.955,111.01,2989400000.0
2007-12-17 02:30:00,111.01,111.075,111.005,111.065,1626800000.0
2007-12-17 02:45:00,111.06,111.235,111.025,111.21,2467400000.0
2007-12-17 03:00:00,111.21,111.285,111.16,111.17,3039400000.0
2007-12-17 03:15:00,111.17,111.405,111.16,111.385,2223400000.0
2007-12-17 03:30:00,111.39,111.395,111.25,111.3,2347600000.0
2007-12-17 03:45:00,111.31,111.355,111.225,111.3,4511300003.0
2007-12-17 04:00:00,111.3,111.325,111.245,111.275,2305800000.0
2007-12-17 04:15:00,111.275,111.37,111.26,111.305,6192100000.0
2007-12-17 04:30:00,111.305,111.37,111.26,111.345,3060100000.0
2007-12-17 04:45:00,111.36,111.385,111.3,111.325,3445299999.0
2007-12-17 05:00:00,111.34,111.355,111.28,111.31,3077400000.0
2007-12-17 05:15:00,111.31,111.34,111.28,111.29,2467600001.0
2007-12-17 05:30:00,111.295,111.3,111.215,111.255,2237500000.0
2007-12-17 05:45:00,111.26,111.33,111.25,111.275,946400000.0
2007-12-17 06:00:00,111.27,111.28,111.205,111.255,1118600000.0
2007-12-17 06:15:00,111.245,111.435,111.215,111.34,3774499998.0
2007-12-17 06:30:00,111.34,111.43,111.215,111.245,3434099997.0
2007-12-17 06:45:00,111.235,111.245,111.195,111.23,1351100000.0
2007-12-17 07:00:00,111.225,111.245,111.2,111.21,502400000.0
2007-12-17 07:15:00,111.21,111.21,111.1,111.12,3436800000.0
2007-12-17 07:30:00,111.12,111.155,111.085,111.09,1904100000.0
2007-12-17 07:45:00,111.09,111.205,111.085,111.195,3276100000.0
2007-12-17 08:00:00,111.21,111.21,110.945,111.005,4406199998.0
2007-12-17 08:15:00,111.005,111.105,110.95,111.045,4128899999.0
2007-12-17 08:30:00,111.05,111.125,110.965,111.08,3825599997.0
2007-12-17 08:45:00,111.085,111.215,110.915,111.015,5320400000.0
2007-12-17 09:00:00,111.015,111.055,110.91,110.935,5417300003.0
2007-12-17 09:15:00,110.93,110.965,110.86,110.955,1308200004.0
2007-12-17 09:30:00,110.955,111.075,110.935,110.995,3185000001.0
2007-12-17 09:45:00,110.99,111.08,110.855,110.925,3748500002.0
2007-12-17 10:00:00,110.94,111.06,110.8,110.895,6881300001.0
2007-12-17 10:15:00,110.9,111.045,110.885,110.995,7446699997.0
2007-12-17 10:30:00,111.0,111.1,110.96,111.015,4222800007.0
2007-12-17 10:45:00,111.015,111.075,110.725,110.76,6117899996.0
2007-12-17 11:00:00,110.76,110.915,110.76,110.8,4757399992.0
2007-12-17 11:15:00,110.785,110.835,110.74,110.77,3612600004.0
2007-12-17 11:30:00,110.77,110.87,110.75,110.85,3848599996.0
2007-12-17 11:45:00,110.845,110.98,110.835,110.95,2006100000.0
2007-12-17 12:00:00,110.95,110.97,110.885,110.955,2307199995.0
2007-12-17 12:15:00,110.965,111.025,110.815,110.835,2358399999.0
2007-12-17 12:30:00,110.84,111.02,110.735,111.005,3299199999.0
2007-12-17 12:45:00,111.015,111.245,110.995,111.125,2937999997.0
2007-12-17 13:00:00,111.125,111.22,111.075,111.155,2588500006.0
2007-12-17 13:15:00,111.155,111.325,111.125,111.315,2916800004.0
2007-12-17 13:30:00,111.305,111.5,111.295,111.445,2407400008.0
2007-12-17 13:45:00,111.44,111.64,111.42,111.555,2675600001.0
2007-12-17 14:00:00,111.555,111.72,111.54,111.71,3821700001.0
2007-12-17 14:15:00,111.7,111.755,111.67,111.715,2045200000.0
2007-12-17 14:30:00,111.725,111.835,111.695,111.83,1698300000.0
2007-12-17 14:45:00,111.83,111.96,111.805,111.885,4071899997.0
2007-12-17 15:00:00,111.885,112.055,111.805,112.015,6771000001.0
2007-12-17 15:15:00,112.015,112.265,111.975,112.115,4933100001.0
2007-12-17 15:30:00,112.115,112.24,111.945,112.235,6104400000.0
2007-12-17 15:45:00,112.245,112.41,112.195,112.345,5639500000.0
2007-12-17 16:00:00,112.35,112.4,112.095,112.185,6823099989.0
2007-12-17 16:15:00,112.185,112.265,112.12,112.215,2398900001.0
2007-12-17 16:30:00,112.22,112.27,112.025,112.115,5355800000.0
2007-12-17 16:45:00,112.12,112.355,112.055,112.355,7277899999.0
2007-12-17 17:00:00,112.36,112.92,112.345,112.68,6097200001.0
2007-12-17 17:15:00,112.68,112.885,112.65,112.725,2877200005.0
2007-12-17 17:30:00,112.725,112.755,112.615,112.635,1683599999.0
2007-12-17 17:45:00,112.635,112.675,112.395,112.41,2688000005.0
2007-12-17 18:00:00,112.405,112.725,112.35,112.685,4806500004.0
2007-12-17 18:15:00,112.685,112.745,112.475,112.48,5078200004.0
2007-12-17 18:30:00,112.48,112.575,112.335,112.34,4971100005.0
2007-12-17 18:45:00,112.34,112.415,112.31,112.37,2817100004.0
2007-12-17 19:00:00,112.37,112.455,112.33,112.395,2795900001.0
2007-12-17 19:15:00,112.395,112.44,112.33,112.395,1941300001.0
2007-12-17 19:30:00,112.4,112.495,112.38,112.4,2495700000.0
2007-12-17 19:45:00,112.395,112.555,112.375,112.545,2869300001.0
2007-12-17 20:00:00,112.545,112.55,112.375,112.395,3789099999.0
2007-12-17 20:15:00,112.395,112.5,112.315,112.5,1672300000.0
2007-12-17 20:30:00,112.505,112.515,112.375,112.415,2245900002.0
2007-12-17 20:45:00,112.425,112.44,112.28,112.28,2278600001.0
2007-12-17 21:00:00,112.275,112.35,112.215,112.245,3000500000.0
2007-12-17 21:15:00,112.24,112.365,112.155,112.335,3547099996.0
2007-12-17 21:30:00,112.335,112.44,112.295,112.3,4193399994.0
2007-12-17 21:45:00,112.305,112.475,112.28,112.285,9034599992.0
2007-12-17 22:00:00,112.285,112.31,112.22,112.25,7865899999.0
2007-12-17 22:15:00,112.25,112.265,112.18,112.19,7713999966.0
2007-12-17 22:30:00,112.19,112.425,112.145,112.415,10653499995.0
2007-12-17 22:45:00,112.41,112.445,112.26,112.295,4522400002.0
2007-12-17 23:00:00,112.295,112.295,112.125,112.125,6436399994.0
2007-12-17 23:15:00,112.125,112.235,112.12,112.23,4729000007.0
2007-12-17 23:30:00,112.23,112.32,112.195,112.32,4263500005.0
2007-12-17 23:45:00,112.32,112.335,112.22,112.29,2142900001.0
2007-12-18 00:00:00,112.3,112.43,112.23,112.36,2968400000.0
2007-12-18 00:15:00,112.36,112.38,112.29,112.325,1714099996.0
2007-12-18 00:30:00,112.325,112.46,112.31,112.395,1686499995.0
2007-12-18 00:45:00,112.395,112.47,112.34,112.42,2018199999.0
2007-12-18 01:00:00,112.4,112.435,112.2,112.2,4280300001.0
2007-12-18 01:15:00,112.215,112.23,112.09,112.11,3157199995.0
2007-12-18 01:30:00,112.11,112.13,112.03,112.1,2216100002.0
2007-12-18 01:45:00,112.1,112.24,112.09,112.19,3426799991.0
2007-12-18 02:00:00,112.19,112.32,112.18,112.235,4447599991.0
2007-12-18 02:15:00,112.235,112.26,112.19,112.25,4105700000.0
2007-12-18 02:30:00,112.25,112.37,112.21,112.29,3426600002.0
2007-12-18 02:45:00,112.29,112.37,112.27,112.32,4837799995.0
2007-12-18 03:00:00,112.33,112.34,112.26,112.28,3964199975.0
2007-12-18 03:15:00,112.28,112.355,112.24,112.27,7603299982.0
2007-12-18 03:30:00,112.26,112.37,112.2,112.36,6015600005.0
2007-12-18 03:45:00,112.36,112.42,112.3,112.37,3941999973.0
2007-12-18 04:00:00,112.37,112.39,112.345,112.355,2561100004.0
2007-12-18 04:15:00,112.355,112.44,112.335,112.4,4573400005.0
2007-12-18 04:30:00,112.4,112.475,112.375,112.465,4220400003.0
2007-12-18 04:45:00,112.465,112.475,112.415,112.455,3883000022.0
2007-12-18 05:00:00,112.455,112.685,112.425,112.635,5766200000.0
2007-12-18 05:15:00,112.635,112.815,112.635,112.72,5322800008.0
2007-12-18 05:30:00,112.72,112.755,112.68,112.745,6425300012.0
2007-12-18 05:45:00,112.745,112.835,112.725,112.78,4807300004.0
2007-12-18 06:00:00,112.78,112.78,112.635,112.705,6639299994.0
2007-12-18 06:15:00,112.705,112.71,112.53,112.625,6113200004.0
2007-12-18 06:30:00,112.625,112.685,112.605,112.625,2578400009.0
2007-12-18 06:45:00,112.625,112.66,112.545,112.555,1579599999.0
2007-12-18 07:00:00,112.555,112.575,112.465,112.565,2204400002.0
2007-12-18 07:15:00,112.565,112.585,112.535,112.575,2882399998.0
2007-12-18 07:30:00,112.575,112.685,112.565,112.65,1976799996.0
2007-12-18 07:45:00,112.655,112.705,112.605,112.685,4319799999.0
2007-12-18 08:00:00,112.685,112.685,112.56,112.595,1808100002.0
2007-12-18 08:15:00,112.595,112.615,112.515,112.555,4251999999.0
2007-12-18 08:30:00,112.56,112.57,112.41,112.47,3921599996.0
2007-12-18 08:45:00,112.49,112.55,112.415,112.53,3558299996.0
2007-12-18 09:00:00,112.53,112.67,112.48,112.61,4890099997.0
2007-12-18 09:15:00,112.61,112.75,112.59,112.74,5134900036.0
2007-12-18 09:30:00,112.74,112.835,112.73,112.81,4664799994.0
2007-12-18 09:45:00,112.81,112.92,112.665,112.705,5993300001.0
2007-12-18 10:00:00,112.705,112.895,112.705,112.875,13380799993.0
2007-12-18 10:15:00,112.86,112.915,112.705,112.885,8728100018.0
2007-12-18 10:30:00,112.885,113.04,112.85,112.935,9800700011.0
2007-12-18 10:45:00,112.935,112.985,112.755,112.825,9590800000.0
2007-12-18 11:00:00,112.825,112.95,112.745,112.745,9134800001.0
2007-12-18 11:15:00,112.735,112.755,112.515,112.6,9135100000.0
2007-12-18 11:30:00,112.6,112.655,112.445,112.545,8182600003.0
2007-12-18 11:45:00,112.545,112.735,112.475,112.495,11278600013.0
2007-12-18 12:00:00,112.495,112.495,112.245,112.345,9906800003.0
2007-12-18 12:15:00,112.345,112.365,112.125,112.185,10046300002.0
2007-12-18 12:30:00,112.185,112.255,112.095,112.195,10245000002.0
2007-12-18 12:45:00,112.195,112.375,112.155,112.295,9638800009.0
2007-12-18 13:00:00,112.3,112.39,112.205,112.21,11408200002.0
2007-12-18 13:15:00,112.22,112.305,112.155,112.175,6123599995.0
2007-12-18 13:30:00,112.175,112.18,112.03,112.045,8667700013.0
2007-12-18 13:45:00,112.045,112.11,111.955,112.05,9201800020.0
2007-12-18 14:00:00,112.05,112.275,111.77,112.265,11041299993.0
2007-12-18 14:15:00,112.265,112.64,112.215,112.56,10704599997.0
2007-12-18 14:30:00,112.565,112.725,112.5,112.665,10342700010.0
2007-12-18 14:45:00,112.675,112.725,112.615,112.645,8415899968.0
2007-12-18 15:00:00,112.645,112.755,112.535,112.675,12806299946.0
2007-12-18 15:15:00,112.685,112.7,112.28,112.52,15088999979.0
2007-12-18 15:30:00,112.52,112.65,112.45,112.45,11260000016.0
2007-12-18 15:45:00,112.45,112.49,112.25,112.32,11192500005.0
2007-12-18 16:00:00,112.32,112.4,112.25,112.36,8861900004.0
2007-12-18 16:15:00,112.37,112.38,112.24,112.28,7956600002.0
2007-12-18 16:30:00,112.28,112.3,112.02,112.08,11024199992.0
2007-12-18 16:45:00,112.08,112.46,112.03,112.45,9725799998.0
2007-12-18 17:00:00,112.45,112.45,112.24,112.24,10936899973.0
2007-12-18 17:15:00,112.24,112.25,112.14,112.16,8813599979.0
2007-12-18 17:30:00,112.16,112.27,112.04,112.05,10323799973.0
2007-12-18 17:45:00,112.05,112.05,111.89,111.98,11743899967.0
2007-12-18 18:00:00,111.98,112.11,111.92,111.94,10858799973.0
2007-12-18 18:15:00,111.94,112.05,111.79,111.98,9350899941.0
2007-12-18 18:30:00,111.98,112.2,111.94,112.07,6760800001.0
2007-12-18 18:45:00,112.07,112.09,111.96,111.97,14833800027.0
2007-12-18 19:00:00,111.965,112.09,111.96,112.02,10847599997.0
2007-12-18 19:15:00,112.02,112.19,112.0,112.15,9346399984.0
2007-12-18 19:30:00,112.135,112.19,112.1,112.17,5091699993.0
2007-12-18 19:45:00,112.175,112.33,112.175,112.28,6889199982.0
2007-12-18 20:00:00,112.28,112.35,112.25,112.34,3839799993.0
2007-12-18 20:15:00,112.34,112.55,112.31,112.46,4233999986.0
2007-12-18 20:30:00,112.47,112.575,112.45,112.475,4314899989.0
2007-12-18 20:45:00,112.475,112.535,112.43,112.495,1418000000.0
2007-12-18 21:00:00,112.495,112.595,112.445,112.575,2338000000.0
2007-12-18 21:15:00,112.575,112.65,112.495,112.64,4936199977.0
2007-12-18 21:30:00,112.64,112.775,112.62,112.67,7831599993.0
2007-12-18 21:45:00,112.67,112.81,112.63,112.69,7749699994.0
2007-12-18 22:00:00,112.69,112.73,112.67,112.7,5515999965.0
2007-12-18 22:15:00,112.69,112.75,112.67,112.725,6614799970.0
2007-12-18 22:30:00,112.725,112.805,112.67,112.76,10915800012.0
2007-12-18 22:45:00,112.76,112.81,112.74,112.75,7962699996.0
2007-12-18 23:00:00,112.75,112.9,112.75,112.75,4788099998.0
2007-12-18 23:15:00,112.75,112.78,112.69,112.73,5140900001.0
2007-12-18 23:30:00,112.73,112.76,112.67,112.75,3778699998.0
2007-12-18 23:45:00,112.75,112.78,112.68,112.68,3051599997.0
2007-12-19 00:00:00,112.68,112.77,112.6,112.77,1902000000.0
2007-12-19 00:15:00,112.72,112.76,112.56,112.58,1196800000.0
2007-12-19 00:30:00,112.58,112.62,112.55,112.59,2079100000.0
2007-12-19 00:45:00,112.58,112.67,112.53,112.6,1794300000.0
2007-12-19 01:00:00,112.6,112.64,112.57,112.615,1249900000.0
2007-12-19 01:15:00,112.615,112.725,112.59,112.63,1929199993.0
2007-12-19 01:30:00,112.63,112.67,112.49,112.535,2962399993.0
2007-12-19 01:45:00,112.54,112.68,112.51,112.68,4820899999.0
2007-12-19 02:00:00,112.68,112.75,112.63,112.71,5422500004.0
2007-12-19 02:15:00,112.71,112.74,112.66,112.7,3810299999.0
2007-12-19 02:30:00,112.7,112.71,112.62,112.69,1930899999.0
2007-12-19 02:45:00,112.69,112.76,112.635,112.68,5121199999.0
2007-12-19 03:00:00,112.68,112.73,112.63,112.7,3064200000.0
2007-12-19 03:15:00,112.7,112.76,112.64,112.73,3794200000.0
2007-12-19 03:30:00,112.73,112.82,112.72,112.82,3488600000.0
2007-12-19 03:45:00,112.82,112.84,112.69,112.71,6494200001.0
2007-12-19 04:00:00,112.71,112.79,112.68,112.73,3626200000.0
2007-12-19 04:15:00,112.73,112.78,112.67,112.72,2971099999.0
2007-12-19 04:30:00,112.72,112.73,112.635,112.65,4628000000.0
2007-12-19 04:45:00,112.65,112.7,112.62,112.7,1033100000.0
2007-12-19 05:00:00,112.7,112.74,112.68,112.73,1195899998.0
2007-12-19 05:15:00,112.73,112.78,112.71,112.73,2897200001.0
2007-12-19 05:30:00,112.73,112.75,112.7,112.73,1658300005.0
2007-12-19 05:45:00,112.73,112.74,112.69,112.7,908000004.0
2007-12-19 06:00:00,112.7,112.75,112.66,112.69,2292200003.0
2007-12-19 06:15:00,112.68,112.78,112.68,112.77,1320900002.0
2007-12-19 06:30:00,112.77,112.79,112.7,112.75,2882600000.0
2007-12-19 06:45:00,112.75,112.75,112.695,112.74,3219000004.0
2007-12-19 07:00:00,112.735,112.78,112.71,112.74,2930200014.0
2007-12-19 07:15:00,112.74,112.78,112.71,112.73,3135100019.0
2007-12-19 07:30:00,112.73,112.76,112.72,112.73,2434399990.0
2007-12-19 07:45:00,112.73,112.76,112.72,112.73,825800000.0
2007-12-19 08:00:00,112.73,112.75,112.71,112.73,2388800015.0
2007-12-19 08:15:00,112.73,112.75,112.705,112.74,1717599993.0
2007-12-19 08:30:00,112.74,112.75,112.44,112.48,3869699995.0
2007-12-19 08:45:00,112.46,112.57,112.37,112.415,9807500016.0
2007-12-19 09:00:00,112.415,112.485,112.38,112.41,4762100005.0
2007-12-19 09:15:00,112.41,112.44,112.355,112.375,6355100003.0
2007-12-19 09:30:00,112.375,112.565,112.355,112.415,7140700004.0
2007-12-19 09:45:00,112.425,112.455,112.315,112.395,10732100002.0
2007-12-19 10:00:00,112.395,112.415,112.195,112.245,9124699981.0
2007-12-19 10:15:00,112.245,112.285,112.22,112.26,3834000023.0
2007-12-19 10:30:00,112.26,112.285,112.135,112.205,5647100010.0
2007-12-19 10:45:00,112.205,112.225,112.075,112.195,7268199982.0
2007-12-19 11:00:00,112.195,112.275,112.135,112.245,9391800002.0
2007-12-19 11:15:00,112.245,112.245,111.935,112.075,13427800013.0
2007-12-19 11:30:00,112.075,112.075,111.89,111.97,15755800013.0
2007-12-19 11:45:00,111.97,111.98,111.75,111.805,10833100026.0
2007-12-19 12:00:00,111.82,111.98,111.78,111.89,10877600047.0
2007-12-19 12:15:00,111.885,111.98,111.865,111.9,6364800010.0
2007-12-19 12:30:00,111.9,111.99,111.895,111.98,6847000016.0
2007-12-19 12:45:00,111.98,112.2,111.94,112.2,5707099996.0
2007-12-19 13:00:00,112.2,112.33,112.19,112.24,7209300001.0
2007-12-19 13:15:00,112.24,112.39,112.2,112.38,8271200021.0
2007-12-19 13:30:00,112.37,112.38,112.14,112.235,4302400012.0
2007-12-19 13:45:00,112.235,112.275,112.085,112.275,2527800001.0
2007-12-19 14:00:00,112.275,112.28,112.12,112.24,2771200002.0
2007-12-19 14:15:00,112.24,112.26,112.105,112.14,3060100003.0
2007-12-19 14:30:00,112.145,112.43,112.04,112.405,4668600003.0
2007-12-19 14:45:00,112.41,112.44,112.26,112.39,15084000001.0
2007-12-19 15:00:00,112.39,112.47,112.35,112.39,8265000001.0
2007-12-19 15:15:00,112.39,112.41,112.21,112.22,12983299992.0
2007-12-19 15:30:00,112.22,112.43,112.22,112.385,10356700000.0
2007-12-19 15:45:00,112.57,112.71,112.265,112.67,23614299981.0
2007-12-19 16:00:00,112.68,112.94,112.325,112.93,23609299955.0
2007-12-19 16:15:00,112.92,112.97,112.325,112.535,22192899997.0
2007-12-19 16:30:00,112.535,112.82,112.505,112.575,20275299964.0
2007-12-19 16:45:00,112.565,112.93,112.555,112.67,18767799984.0
2007-12-19 17:00:00,112.67,113.1,112.63,112.95,18880199993.0
2007-12-19 17:15:00,112.95,113.03,112.74,112.78,19214299970.0
2007-12-19 17:30:00,112.79,112.97,112.69,112.8,19074699996.0
2007-12-19 17:45:00,112.8,113.07,112.8,113.07,21121099988.0
2007-12-19 18:00:00,113.07,113.12,112.995,113.03,14872899968.0
2007-12-19 18:15:00,113.03,113.04,112.78,112.78,19481799985.0
2007-12-19 18:30:00,112.79,113.08,112.76,112.92,17502999996.0
2007-12-19 18:45:00,112.92,112.99,112.65,112.81,17138799994.0
2007-12-19 19:00:00,112.81,112.93,112.75,112.93,23379699953.0
2007-12-19 19:15:00,112.93,113.02,112.85,112.96,19156999985.0
2007-12-19 19:30:00,112.69,112.9,112.68,112.81,16809999984.0
2007-12-19 19:45:00,112.81,112.86,112.74,112.82,16744599998.0
2007-12-19 20:00:00,112.81,112.92,112.74,112.79,19752299998.0
2007-12-19 20:15:00,112.88,112.96,112.67,112.7,23536599961.0
2007-12-19 20:30:00,112.7,112.94,112.69,112.84,14976199963.0
2007-12-19 20:45:00,112.85,113.05,112.73,112.93,17091400003.0
2007-12-19 21:00:00,112.83,112.94,112.8,112.87,19374499934.0
2007-12-19 21:15:00,112.87,112.98,112.82,112.9,19897499974.0
2007-12-19 21:30:00,112.9,113.08,112.86,113.04,18010399988.0
2007-12-19 21:45:00,113.03,113.08,112.94,112.94,17756899975.0
2007-12-19 22:00:00,112.96,113.07,112.95,113.06,19997899987.0
2007-12-19 22:15:00,113.07,113.1,113.01,113.07,19997899987.0
2007-12-19 22:30:00,113.09,113.12,112.98,113.0,23406999954.0
2007-12-19 22:45:00,113.05,113.21,113.01,113.11,22823500026.0
2007-12-19 23:00:00,113.13,113.13,112.95,113.055,26986500165.0
2007-12-19 23:15:00,113.03,113.11,113.01,113.07,19669700000.0
2007-12-19 23:30:00,113.09,113.14,112.98,113.07,17662399986.0
2007-12-19 23:45:00,112.99,113.155,112.99,113.08,15900399993.0
2007-12-20 00:00:00,113.08,113.09,112.89,112.99,3817400000.0
2007-12-20 00:15:00,112.99,113.11,112.97,113.08,14032100000.0
2007-12-20 00:30:00,112.95,113.15,112.88,112.88,20761700000.0
2007-12-20 00:45:00,113.075,113.105,112.91,113.02,12668900000.0
2007-12-20 01:00:00,113.02,113.06,112.97,113.02,15276700000.0
2007-12-20 01:15:00,113.02,113.065,112.94,113.01,17760300000.0
2007-12-20 01:30:00,113.02,113.02,112.88,112.895,14558800000.0
2007-12-20 01:45:00,112.895,113.035,112.89,113.01,10393900000.0
2007-12-20 02:00:00,113.02,113.025,112.97,112.985,6252199994.0
2007-12-20 02:15:00,112.985,113.04,112.95,113.015,15608499993.0
2007-12-20 02:30:00,113.02,113.04,112.85,112.91,25640699936.0
2007-12-20 02:45:00,112.91,113.03,112.91,113.02,23826600000.0
2007-12-20 03:00:00,113.02,113.05,112.96,113.04,20622599996.0
2007-12-20 03:15:00,113.04,113.05,112.93,113.05,23959500000.0
2007-12-20 03:30:00,113.05,113.06,112.95,112.965,26439099996.0
2007-12-20 03:45:00,112.965,113.04,112.91,112.98,24303300000.0
2007-12-20 04:00:00,112.98,113.07,112.955,113.0,26411199889.0
2007-12-20 04:15:00,112.995,113.07,112.96,112.96,25525999998.0
2007-12-20 04:30:00,112.96,113.04,112.94,112.99,22886400000.0
2007-12-20 04:45:00,112.99,113.2,112.955,113.05,26163000000.0
2007-12-20 05:00:00,113.05,113.19,113.015,113.05,17514399986.0
2007-12-20 05:15:00,113.04,113.09,113.0,113.09,9637899998.0
2007-12-20 05:30:00,113.09,113.16,113.03,113.07,13810499999.0
2007-12-20 05:45:00,113.07,113.25,113.05,113.05,20692799963.0
2007-12-20 06:00:00,113.18,113.21,113.04,113.14,16967599936.0
2007-12-20 06:15:00,113.14,113.175,112.84,113.12,23560499993.0
2007-12-20 06:30:00,113.12,113.18,112.74,113.095,13073299994.0
2007-12-20 06:45:00,113.095,113.14,113.05,113.055,15700799982.0
2007-12-20 07:00:00,113.055,113.085,112.77,112.78,13177000000.0
2007-12-20 07:15:00,112.79,113.035,112.75,112.82,20645499991.0
2007-12-20 07:30:00,112.82,112.83,112.74,112.8,14539300000.0
2007-12-20 07:45:00,112.8,112.835,112.73,112.83,10481500018.0
2007-12-20 08:00:00,112.83,112.86,112.72,112.795,14337300081.0
2007-12-20 08:15:00,112.795,112.835,112.74,112.8,17452500001.0
2007-12-20 08:30:00,112.8,112.86,112.78,112.86,10728700000.0
2007-12-20 08:45:00,112.86,112.86,112.725,112.73,16659699998.0
2007-12-20 09:00:00,112.73,112.78,112.7,112.72,13420099989.0
2007-12-20 09:15:00,112.72,112.795,112.67,112.78,13175500000.0
2007-12-20 09:30:00,112.78,112.885,112.77,112.83,18289599995.0
2007-12-20 09:45:00,112.83,112.92,112.76,112.85,14938100000.0
2007-12-20 10:00:00,112.85,112.9,112.82,112.895,13427200000.0
2007-12-20 10:15:00,112.895,112.95,112.785,112.83,10163299999.0
2007-12-20 10:30:00,112.83,112.87,112.785,112.81,12420000000.0
2007-12-20 10:45:00,112.81,112.88,112.77,112.875,8700100000.0
2007-12-20 11:00:00,112.875,112.98,112.825,112.825,10102300000.0
2007-12-20 11:15:00,112.825,112.895,112.485,112.485,9309500000.0
2007-12-20 11:30:00,112.485,112.82,112.405,112.495,10621199999.0
2007-12-20 11:45:00,112.495,112.76,112.475,112.565,20146699991.0
2007-12-20 12:00:00,112.565,112.805,112.53,112.72,11378100000.0
2007-12-20 12:15:00,112.72,112.78,112.59,112.705,5599099991.0
2007-12-20 12:30:00,112.705,112.88,112.66,112.78,7743000000.0
2007-12-20 12:45:00,112.78,112.86,112.69,112.775,6457899972.0
2007-12-20 13:00:00,112.775,112.83,112.605,112.785,13648999999.0
2007-12-20 13:15:00,112.785,112.795,112.6,112.79,13931700000.0
2007-12-20 13:30:00,112.79,113.65,112.765,113.54,13581599999.0
2007-12-20 13:45:00,113.54,113.56,113.41,113.43,13272300000.0
2007-12-20 14:00:00,113.43,113.65,113.34,113.38,14513999996.0
2007-12-20 14:15:00,113.38,113.52,113.25,113.28,12091200000.0
2007-12-20 14:30:00,113.28,113.375,113.275,113.295,9538400000.0
2007-12-20 14:45:00,113.295,113.315,113.18,113.24,5666400001.0
2007-12-20 15:00:00,113.24,113.29,113.145,113.195,7641099999.0
2007-12-20 15:15:00,113.2,113.3,113.05,113.08,20652099957.0
2007-12-20 15:30:00,113.08,113.2,112.99,113.14,22027999979.0
2007-12-20 15:45:00,113.03,113.15,113.005,113.13,14447999994.0
2007-12-20 16:00:00,113.14,113.38,113.13,113.27,19026399993.0
2007-12-20 16:15:00,113.12,113.25,113.065,113.095,14177700000.0
2007-12-20 16:30:00,113.095,113.185,112.995,113.155,17871300001.0
2007-12-20 16:45:00,113.155,113.2,113.055,113.185,14661499997.0
2007-12-20 17:00:00,113.185,113.355,113.085,113.105,20581199989.0
2007-12-20 17:15:00,113.105,113.14,112.87,112.935,19608899980.0
2007-12-20 17:30:00,112.935,113.055,112.905,113.035,18286200006.0
2007-12-20 17:45:00,113.035,113.09,112.925,113.035,21346700006.0
2007-12-20 18:00:00,113.035,113.045,112.895,113.03,26028000005.0
2007-12-20 18:15:00,112.915,113.19,112.825,112.995,22670000014.0
2007-12-20 18:30:00,112.995,113.26,112.995,113.075,21379400002.0
2007-12-20 18:45:00,113.2,113.22,113.075,113.18,21842400000.0
2007-12-20 19:00:00,113.12,113.19,112.975,113.18,20291599950.0
2007-12-20 19:15:00,113.015,113.28,113.01,113.225,21891299998.0
2007-12-20 19:30:00,113.225,113.265,113.15,113.21,23475100010.0
2007-12-20 19:45:00,113.03,113.25,113.03,113.175,22351999912.0
2007-12-20 20:00:00,113.175,113.26,113.11,113.12,21256499980.0
2007-12-20 20:15:00,113.13,113.315,113.12,113.285,20879200000.0
2007-12-20 20:30:00,113.17,113.225,113.04,113.045,21623499911.0
2007-12-20 20:45:00,113.045,113.255,113.035,113.09,17587499989.0
2007-12-20 21:00:00,113.11,113.21,113.1,113.125,21221000002.0
2007-12-20 21:15:00,113.17,113.25,113.12,113.19,19511699998.0
2007-12-20 21:30:00,113.2,113.21,113.035,113.095,14651900020.0
2007-12-20 21:45:00,113.05,113.175,113.04,113.115,17172399994.0
2007-12-20 22:00:00,113.115,113.21,113.095,113.175,14555299978.0
2007-12-20 22:15:00,113.175,113.225,112.95,112.96,16489299936.0
2007-12-20 22:30:00,112.95,113.195,112.92,112.96,20430400022.0
2007-12-20 22:45:00,112.95,113.035,112.9,112.92,20653599987.0
2007-12-20 23:00:00,112.95,113.07,112.9,113.01,26767999944.0
2007-12-20 23:15:00,113.0,113.16,112.94,112.945,28919199944.0
2007-12-20 23:30:00,113.11,113.17,112.91,113.13,23394699970.0
2007-12-20 23:45:00,113.14,113.18,112.91,113.17,21424800000.0
2007-12-21 00:00:00,112.91,113.11,112.89,113.09,6486100000.0
2007-12-21 00:15:00,112.98,113.16,112.98,113.1,7752800000.0
2007-12-21 00:30:00,113.1,113.17,113.06,113.13,22925600000.0
2007-12-21 00:45:00,113.13,113.18,113.1,113.16,24487300000.0
2007-12-21 01:00:00,113.11,113.16,113.02,113.105,19415700000.0
2007-12-21 01:15:00,113.105,113.13,113.03,113.095,6546799984.0
2007-12-21 01:30:00,113.095,113.18,113.05,113.125,12379900000.0
2007-12-21 01:45:00,113.125,113.16,112.84,112.86,24268500000.0
2007-12-21 02:00:00,112.85,113.095,112.85,113.05,20186100000.0
2007-12-21 02:15:00,112.89,113.135,112.89,113.125,30907500000.0
2007-12-21 02:30:00,113.125,113.135,112.95,113.075,12643100000.0
2007-12-21 02:45:00,113.075,113.095,112.84,112.865,18363500000.0
2007-12-21 03:00:00,112.85,113.19,112.845,112.91,12695299953.0
2007-12-21 03:15:00,112.91,113.01,112.895,112.955,18073900000.0
2007-12-21 03:30:00,112.95,113.035,112.95,113.03,20789400000.0
2007-12-21 03:45:00,113.03,113.16,113.03,113.125,13832800000.0
2007-12-21 04:00:00,113.125,113.29,113.065,113.22,16745300000.0
2007-12-21 04:15:00,113.22,113.34,113.195,113.275,18409300000.0
2007-12-21 04:30:00,113.275,113.28,113.195,113.23,21139199999.0
2007-12-21 04:45:00,113.23,113.36,113.205,113.3,24268399997.0
2007-12-21 05:00:00,113.295,113.38,113.29,113.33,23841200000.0
2007-12-21 05:15:00,113.33,113.35,113.305,113.32,21425200000.0
2007-12-21 05:30:00,113.32,113.36,113.285,113.335,21428999971.0
2007-12-21 05:45:00,113.335,113.38,113.2,113.36,19410499998.0
2007-12-21 06:00:00,113.36,113.36,113.16,113.28,28172800000.0
2007-12-21 06:15:00,113.28,113.29,113.115,113.19,15946000000.0
2007-12-21 06:30:00,113.2,113.29,113.14,113.285,25559000000.0
2007-12-21 06:45:00,113.2,113.285,113.2,113.2,19810100000.0
2007-12-21 07:00:00,113.2,113.29,113.11,113.19,13409400000.0
2007-12-21 07:15:00,113.19,113.32,113.17,113.195,15231900000.0
2007-12-21 07:30:00,113.195,113.215,113.12,113.205,10561099999.0
2007-12-21 07:45:00,113.2,113.34,113.19,113.34,23184599999.0
2007-12-21 08:00:00,113.31,113.41,113.24,113.38,23632500015.0
2007-12-21 08:15:00,113.39,113.4,113.14,113.35,18860999991.0
2007-12-21 08:30:00,113.16,113.22,113.08,113.18,11896599997.0
2007-12-21 08:45:00,113.18,113.32,113.165,113.32,9403200000.0
2007-12-21 09:00:00,113.32,113.41,113.23,113.39,14620100001.0
2007-12-21 09:15:00,113.39,113.46,113.33,113.35,9447700000.0
2007-12-21 09:30:00,113.31,113.39,113.22,113.26,17596500010.0
2007-12-21 09:45:00,113.26,113.51,113.26,113.43,22069800000.0
2007-12-21 10:00:00,113.42,113.57,113.42,113.495,22298700000.0
2007-12-21 10:15:00,113.495,113.61,113.285,113.305,25831099995.0
2007-12-21 10:30:00,113.5,113.59,113.325,113.56,27335700000.0
2007-12-21 10:45:00,113.55,113.68,113.395,113.64,24897000000.0
2007-12-21 11:00:00,113.435,113.62,113.425,113.58,8503500000.0
2007-12-21 11:15:00,113.58,113.605,113.445,113.475,15558200000.0
2007-12-21 11:30:00,113.475,113.62,113.43,113.545,16131800000.0
2007-12-21 11:45:00,113.65,113.7,113.51,113.645,17538800000.0
2007-12-21 12:00:00,113.645,113.655,113.5,113.555,10708099999.0
2007-12-21 12:15:00,113.56,113.73,113.545,113.68,13042900000.0
2007-12-21 12:30:00,113.68,113.725,113.61,113.655,11626400001.0
2007-12-21 12:45:00,113.6,113.7,113.5,113.53,11745899996.0
2007-12-21 13:00:00,113.53,113.685,113.49,113.62,10151200002.0
2007-12-21 13:15:00,113.62,113.715,113.565,113.66,11659100000.0
2007-12-21 13:30:00,113.655,113.92,113.515,113.91,13614800001.0
2007-12-21 13:45:00,113.615,113.63,113.43,113.43,6778499997.0
2007-12-21 14:00:00,113.43,113.84,113.405,113.635,7143200000.0
2007-12-21 14:15:00,113.64,113.76,113.59,113.68,9235599996.0
2007-12-21 14:30:00,113.68,114.02,113.665,113.93,6124300000.0
2007-12-21 14:45:00,113.93,113.94,113.85,113.885,2504600000.0
2007-12-21 15:00:00,113.885,113.92,113.72,113.72,4138900000.0
2007-12-21 15:15:00,113.72,113.775,113.665,113.675,5057200002.0
2007-12-21 15:30:00,113.715,113.895,113.675,113.855,5894300003.0
2007-12-21 15:45:00,113.855,114.49,113.625,113.765,22889299946.0
2007-12-21 16:00:00,113.765,114.29,113.725,113.845,12025299955.0
2007-12-21 16:15:00,113.845,114.24,113.825,114.18,17206900000.0
2007-12-21 16:30:00,113.865,114.26,113.865,114.245,17393200006.0
2007-12-21 16:45:00,114.245,114.515,114.245,114.435,9868635373.0
2007-12-21 17:00:00,114.435,114.595,114.18,114.215,3507400001.0
2007-12-21 17:15:00,114.22,114.27,114.1,114.17,4885499999.0
2007-12-21 17:30:00,114.17,114.33,114.155,114.21,2322099998.0
2007-12-21 17:45:00,114.215,114.75,114.205,114.74,2481500000.0
2007-12-21 18:00:00,114.735,114.755,114.455,114.515,2417600002.0
2007-12-21 18:15:00,114.515,114.605,114.465,114.525,3655799997.0
2007-12-21 18:30:00,114.515,114.66,114.48,114.53,2780099999.0
2007-12-21 18:45:00,114.53,114.71,114.4,114.565,3653200001.0
2007-12-21 19:00:00,114.57,114.93,114.565,114.785,13051800000.0
2007-12-21 19:15:00,114.785,115.04,114.765,114.9,26670300015.0
2007-12-21 19:30:00,114.945,114.97,114.82,114.89,27844700008.0
2007-12-21 19:45:00,114.88,114.92,114.765,114.82,26825700000.0
2007-12-21 20:00:00,114.81,114.965,114.785,114.9,26736200000.0
2007-12-21 20:15:00,114.91,114.97,114.84,114.94,23867200000.0
2007-12-21 20:30:00,114.95,115.01,114.865,114.89,26333000000.0
2007-12-21 20:45:00,114.95,115.03,114.815,114.835,30566700000.0
2007-12-21 21:00:00,114.91,114.95,114.87,114.88,26644500000.0
2007-12-21 21:15:00,114.91,114.94,114.84,114.88,27836700000.0
2007-12-21 21:30:00,114.89,115.025,114.88,114.99,24411299997.0
2007-12-21 21:45:00,114.96,115.035,114.855,114.855,27126800000.0
2007-12-21 22:00:00,114.865,115.07,114.865,114.895,19224400000.0
2007-12-21 22:15:00,115.07,115.14,114.835,115.12,22680500000.0
2007-12-21 22:30:00,115.11,115.12,114.93,114.95,26830500000.0
2007-12-21 22:45:00,114.96,114.99,114.79,114.99,26129000000.0
2007-12-24 00:00:00,114.93,114.98,114.93,114.98,570000000.0
2007-12-24 00:15:00,115.0,115.0,114.76,114.84,522500000.0
2007-12-24 00:30:00,114.86,114.91,114.84,114.89,475000000.0
2007-12-24 00:45:00,114.91,114.96,114.91,114.93,2187800000.0
2007-12-24 01:00:00,114.91,114.99,114.9,114.985,3861300000.0
2007-12-24 01:15:00,114.985,115.0,114.745,114.95,3125900000.0
2007-12-24 01:30:00,114.855,114.91,114.845,114.905,5078900000.0
2007-12-24 01:45:00,114.905,115.01,114.905,114.99,18613100000.0
2007-12-24 02:00:00,114.98,115.09,114.95,115.05,23308400000.0
2007-12-24 02:15:00,115.04,115.06,114.92,114.96,16605200000.0
2007-12-24 02:30:00,114.96,115.05,114.93,114.95,23704500000.0
2007-12-24 02:45:00,114.95,115.06,114.935,115.0,16532500000.0
2007-12-24 03:00:00,115.0,115.11,114.98,115.04,13657400000.0
2007-12-24 03:15:00,115.04,115.11,115.005,115.04,14682200000.0
2007-12-24 03:30:00,115.03,115.06,114.995,115.04,14520500000.0
2007-12-24 03:45:00,115.03,115.08,114.96,115.04,10821000000.0
2007-12-24 04:00:00,115.035,115.12,114.86,115.085,18203599913.0
2007-12-24 04:15:00,114.96,115.12,114.93,115.095,18967900000.0
2007-12-24 04:30:00,114.96,115.11,114.94,114.94,16443799990.0
2007-12-24 04:45:00,115.06,115.08,114.935,115.03,15018999995.0
2007-12-24 05:00:00,115.03,115.04,114.86,114.945,17827500000.0
2007-12-24 05:15:00,115.0,115.0,114.94,114.965,12938100000.0
2007-12-24 05:30:00,114.95,115.0,114.905,114.94,14026500000.0
2007-12-24 05:45:00,114.94,115.0,114.935,114.94,19129000000.0
2007-12-24 06:00:00,114.98,115.04,114.92,114.93,19847800000.0
2007-12-24 06:15:00,114.92,114.985,114.89,114.98,20687900000.0
2007-12-24 06:30:00,114.92,114.985,114.9,114.96,17975399976.0
2007-12-24 06:45:00,114.94,114.97,114.91,114.95,13679300000.0
2007-12-24 07:00:00,114.95,114.99,114.92,114.94,6781800000.0
2007-12-24 07:15:00,114.98,114.99,114.9,114.9,18900999994.0
2007-12-24 07:30:00,114.9,114.98,114.9,114.94,9708400000.0
2007-12-24 07:45:00,114.94,115.06,114.84,114.92,8083500000.0
2007-12-24 08:00:00,115.0,115.06,114.91,114.98,20077900003.0
2007-12-24 08:15:00,114.97,115.01,114.91,114.95,12424100000.0
2007-12-24 08:30:00,114.95,114.995,114.87,114.94,14887999998.0
2007-12-24 08:45:00,114.93,115.09,114.86,114.99,19497400000.0
2007-12-24 09:00:00,114.98,115.02,114.935,114.96,18163000000.0
2007-12-24 09:15:00,114.95,115.02,114.86,114.865,17334300000.0
2007-12-24 09:30:00,114.865,114.935,114.825,114.935,14185900000.0
2007-12-24 09:45:00,114.935,115.005,114.905,115.0,18498600000.0
2007-12-24 10:00:00,115.0,115.1,114.935,114.945,12117500000.0
2007-12-24 10:15:00,114.945,115.17,114.89,114.985,15186599999.0
2007-12-24 10:30:00,115.18,115.21,114.915,114.93,11643299996.0
2007-12-24 10:45:00,114.93,114.995,114.885,114.95,11860099997.0
2007-12-24 11:00:00,114.945,115.16,114.94,115.155,17067000016.0
2007-12-24 11:15:00,115.155,115.19,115.115,115.19,4063400000.0
2007-12-24 11:30:00,115.19,115.36,115.035,115.11,7102099999.0
2007-12-24 11:45:00,115.11,115.125,115.045,115.105,3628500001.0
2007-12-24 12:00:00,115.105,115.45,115.02,115.14,8672900026.0
2007-12-24 12:15:00,115.145,115.215,115.12,115.205,3600200000.0
2007-12-24 12:30:00,115.205,115.55,115.205,115.43,25798500013.0
2007-12-24 12:45:00,115.35,115.5,115.335,115.42,20451200019.0
2007-12-24 13:00:00,115.41,115.5,115.39,115.42,8039599999.0
2007-12-24 13:15:00,115.42,115.54,115.335,115.375,18116600000.0
2007-12-24 13:30:00,115.375,115.53,115.205,115.34,13801399999.0
2007-12-24 13:45:00,115.325,115.67,115.325,115.65,12947300003.0
2007-12-24 14:00:00,115.355,115.64,115.305,115.47,8635400002.0
2007-12-24 14:15:00,115.55,115.55,115.47,115.5,8639700025.0
2007-12-24 14:30:00,115.515,115.54,115.44,115.525,6865700003.0
2007-12-24 14:45:00,115.525,115.62,115.12,115.25,21073299991.0
2007-12-24 15:00:00,115.24,115.58,115.15,115.54,16077000000.0
2007-12-24 15:15:00,115.54,115.635,115.45,115.56,25683899997.0
2007-12-24 15:30:00,115.55,115.62,115.365,115.39,26734899993.0
2007-12-24 15:45:00,115.395,115.42,115.115,115.235,2950900000.0
2007-12-24 16:00:00,115.235,115.53,115.145,115.49,8478400000.0
2007-12-24 16:15:00,115.49,115.575,115.415,115.54,6506300000.0
2007-12-24 16:30:00,115.54,115.62,115.51,115.51,16061600000.0
2007-12-24 16:45:00,115.5,115.75,115.47,115.75,22038099990.0
2007-12-24 17:00:00,115.56,115.79,115.5,115.76,25335299987.0
2007-12-24 17:15:00,115.78,115.82,115.7,115.74,23952000000.0
2007-12-24 17:30:00,115.63,115.81,115.52,115.79,25758499996.0
2007-12-24 17:45:00,115.77,115.95,115.51,115.91,27852099859.0
2007-12-24 18:00:00,115.92,116.14,115.66,116.12,25020999999.0
2007-12-24 18:15:00,116.13,116.15,115.7,116.12,23653199999.0
2007-12-24 18:30:00,116.14,116.23,115.7,115.755,25162399996.0
2007-12-24 18:45:00,116.21,116.26,115.755,115.91,23973999917.0
2007-12-24 19:00:00,115.91,115.95,115.91,115.93,1277600000.0
2007-12-26 07:00:00,115.71,115.75,115.7,115.73,1517300000.0
2007-12-26 07:15:00,115.73,115.86,115.69,115.81,4641900000.0
2007-12-26 07:30:00,115.81,115.85,115.78,115.8,3262300000.0
2007-12-26 07:45:00,115.81,115.86,115.76,115.82,2912900000.0
2007-12-26 08:00:00,115.82,115.89,115.81,115.865,3935800000.0
2007-12-26 08:15:00,115.865,115.895,115.82,115.835,941100000.0
2007-12-26 08:30:00,115.835,115.885,115.83,115.86,1245300000.0
2007-12-26 08:45:00,115.86,115.865,115.735,115.83,7787200011.0
2007-12-26 09:00:00,115.84,115.9,115.805,115.885,1321900000.0
2007-12-26 09:15:00,115.885,115.89,115.85,115.865,522900000.0
2007-12-26 09:30:00,115.865,115.9,115.85,115.865,485600000.0
2007-12-26 09:45:00,115.865,115.87,115.815,115.83,1217000000.0
2007-12-26 10:00:00,115.83,115.895,115.805,115.845,3875700000.0
2007-12-26 10:15:00,115.845,115.875,115.795,115.855,5983200000.0
2007-12-26 10:30:00,115.86,115.94,115.86,115.9,4553400000.0
2007-12-26 10:45:00,115.9,115.92,115.85,115.9,6661700000.0
2007-12-26 11:00:00,115.9,115.93,115.86,115.9,12104000000.0
2007-12-26 11:15:00,115.89,115.97,115.89,115.925,8401300000.0
2007-12-26 11:30:00,115.91,115.95,115.87,115.935,10418200000.0
2007-12-26 11:45:00,115.92,115.945,115.89,115.9,12680400133.0
2007-12-26 12:00:00,115.9,115.91,115.73,115.865,10428100000.0
2007-12-26 12:15:00,115.865,115.87,115.73,115.78,8139200000.0
2007-12-26 12:30:00,115.78,115.84,115.74,115.82,10289500000.0
2007-12-26 12:45:00,115.83,115.855,115.75,115.8,20110900000.0
2007-12-26 13:00:00,115.79,115.955,115.785,115.81,21481100000.0
2007-12-26 13:15:00,115.87,115.885,115.81,115.865,7474800000.0
2007-12-26 13:30:00,115.84,115.93,115.83,115.885,7354300000.0
2007-12-26 13:45:00,115.89,115.89,115.83,115.88,6512600000.0
2007-12-26 14:00:00,115.88,115.99,115.83,115.88,10070900000.0
2007-12-26 14:15:00,115.88,115.93,115.85,115.895,4995300000.0
2007-12-26 14:30:00,115.915,116.06,115.88,115.96,8459200000.0
2007-12-26 14:45:00,116.15,116.17,115.94,116.025,12274900000.0
2007-12-26 15:00:00,116.025,116.14,115.98,116.125,2214100000.0
2007-12-26 15:15:00,116.125,116.27,116.115,116.16,13049700000.0
2007-12-26 15:30:00,116.16,116.25,115.99,116.24,16588800000.0
2007-12-26 15:45:00,116.23,116.29,116.11,116.12,16107100000.0
2007-12-26 16:00:00,116.12,116.2,116.075,116.1,21603800000.0
2007-12-26 16:15:00,116.1,116.18,116.02,116.13,23632500000.0
2007-12-26 16:30:00,116.12,116.14,115.995,116.09,21368599999.0
2007-12-26 16:45:00,116.11,116.19,115.9,115.94,23492300000.0
2007-12-26 17:00:00,116.215,116.33,115.83,115.99,16058199969.0
2007-12-26 17:15:00,116.29,116.31,115.93,115.93,25793500000.0
2007-12-26 17:30:00,115.92,116.25,115.91,116.0,25759700000.0
2007-12-26 17:45:00,116.17,116.175,115.965,116.005,18627899998.0
2007-12-26 18:00:00,116.005,116.13,115.885,116.13,22667999999.0
2007-12-26 18:15:00,116.12,116.12,115.99,116.01,19720000000.0
2007-12-26 18:30:00,116.02,116.18,115.955,116.06,26986400065.0
2007-12-26 18:45:00,116.06,116.16,115.99,115.99,19189800000.0
2007-12-26 19:00:00,115.99,116.2,115.99,116.16,19457099999.0
2007-12-26 19:15:00,116.18,116.2,116.025,116.08,17722400001.0
2007-12-26 19:30:00,116.08,116.23,116.035,116.18,15843900023.0
2007-12-26 19:45:00,116.18,116.25,116.07,116.08,21273099997.0
2007-12-26 20:00:00,116.08,116.28,116.055,116.23,15787000000.0
2007-12-26 20:15:00,116.23,116.29,116.18,116.24,16266400000.0
2007-12-26 20:30:00,116.24,116.3,116.2,116.24,12644000000.0
2007-12-26 20:45:00,116.24,116.33,116.19,116.33,14919899995.0
2007-12-26 21:00:00,116.33,116.34,116.26,116.28,15618600000.0
2007-12-26 21:15:00,116.28,116.37,116.25,116.29,13660600000.0
2007-12-26 21:30:00,116.29,116.37,116.22,116.24,15644100000.0
2007-12-26 21:45:00,116.24,116.5,116.23,116.48,14857300000.0
2007-12-26 22:00:00,116.49,116.49,116.31,116.39,17177900000.0
2007-12-26 22:15:00,116.39,116.47,116.355,116.44,16949200000.0
2007-12-26 22:30:00,116.42,116.56,116.38,116.38,17158400002.0
2007-12-26 22:45:00,116.51,116.6,116.38,116.53,14999200000.0
2007-12-26 23:00:00,116.4,116.545,116.28,116.31,24325600000.0
2007-12-26 23:15:00,116.32,116.53,116.26,116.49,13625600000.0
2007-12-26 23:30:00,116.31,116.49,116.3,116.33,16209800000.0
2007-12-26 23:45:00,116.445,116.45,116.31,116.43,3943800000.0
2007-12-27 00:00:00,116.43,116.44,116.27,116.37,10958900000.0
2007-12-27 00:15:00,116.38,116.41,116.36,116.4,3516400000.0
2007-12-27 00:30:00,116.4,116.42,116.36,116.38,2469300000.0
2007-12-27 00:45:00,116.36,116.52,116.36,116.51,3653900000.0
2007-12-27 01:00:00,116.51,116.53,116.35,116.48,8620100000.0
2007-12-27 01:15:00,116.485,116.515,116.405,116.465,10426100000.0
2007-12-27 01:30:00,116.465,116.49,116.405,116.435,6934900000.0
2007-12-27 01:45:00,116.435,116.585,116.36,116.555,13328400000.0
2007-12-27 02:00:00,116.555,116.555,116.335,116.385,10334700000.0
2007-12-27 02:15:00,116.385,116.435,116.365,116.405,4309500000.0
2007-12-27 02:30:00,116.405,116.435,116.355,116.37,10185900000.0
2007-12-27 02:45:00,116.38,116.475,116.32,116.465,10130600000.0
2007-12-27 03:00:00,116.465,116.475,116.345,116.39,13069600000.0
2007-12-27 03:15:00,116.4,116.405,116.3,116.365,15690799999.0
2007-12-27 03:30:00,116.365,116.465,116.325,116.455,6512000000.0
2007-12-27 03:45:00,116.455,116.485,116.35,116.475,4146800000.0
2007-12-27 04:00:00,116.475,116.495,116.26,116.26,12889200000.0
2007-12-27 04:15:00,116.365,116.38,116.3,116.36,22430300000.0
2007-12-27 04:30:00,116.355,116.4,116.32,116.385,18810700000.0
2007-12-27 04:45:00,116.39,116.41,116.33,116.41,12046400000.0
2007-12-27 05:00:00,116.4,116.415,116.33,116.35,19803800000.0
2007-12-27 05:15:00,116.34,116.425,116.26,116.405,18123300000.0
2007-12-27 05:30:00,116.405,116.435,116.28,116.415,13547800000.0
2007-12-27 05:45:00,116.415,116.43,116.35,116.42,12901700000.0
2007-12-27 06:00:00,116.405,116.46,116.38,116.41,9626900000.0
2007-12-27 06:15:00,116.41,116.44,116.36,116.42,6880000000.0
2007-12-27 06:30:00,116.43,116.43,116.34,116.35,15889200000.0
2007-12-27 06:45:00,116.36,116.47,116.34,116.46,18536400000.0
2007-12-27 07:00:00,116.455,116.46,116.41,116.43,17538100000.0
2007-12-27 07:15:00,116.42,116.55,116.39,116.42,21211400000.0
2007-12-27 07:30:00,116.41,116.49,116.39,116.39,19992800000.0
2007-12-27 07:45:00,116.4,116.545,116.34,116.37,12409300000.0
2007-12-27 08:00:00,116.35,116.495,116.33,116.49,9818700000.0
2007-12-27 08:15:00,116.36,116.535,116.3,116.49,15648700000.0
2007-12-27 08:30:00,116.49,116.535,116.44,116.45,7487400000.0
2007-12-27 08:45:00,116.45,116.48,116.415,116.435,7243600000.0
2007-12-27 09:00:00,116.435,116.45,116.375,116.445,11039300000.0
2007-12-27 09:15:00,116.445,116.475,116.32,116.36,21509100000.0
2007-12-27 09:30:00,116.37,116.47,116.33,116.4,16380099999.0
2007-12-27 09:45:00,116.38,116.44,116.35,116.38,16014000000.0
2007-12-27 10:00:00,116.39,116.525,116.35,116.4,21871600000.0
2007-12-27 10:15:00,116.485,116.5,116.26,116.29,19122900000.0
2007-12-27 10:30:00,116.42,116.565,116.42,116.445,10105300000.0
2007-12-27 10:45:00,116.445,116.52,116.05,116.05,15279300000.0
2007-12-27 11:00:00,116.445,116.515,116.09,116.45,24080200000.0
2007-12-27 11:15:00,116.455,116.485,116.1,116.365,26160299999.0
2007-12-27 11:30:00,116.2,116.435,116.0,116.05,26301500000.0
2007-12-27 11:45:00,116.06,116.205,116.04,116.19,25296400000.0
2007-12-27 12:00:00,116.16,116.26,116.14,116.23,27918400000.0
2007-12-27 12:15:00,116.22,116.28,116.165,116.26,25098000000.0
2007-12-27 12:30:00,116.25,116.37,116.06,116.35,27867000000.0
2007-12-27 12:45:00,116.33,116.37,116.165,116.31,32055300000.0
2007-12-27 13:00:00,116.3,116.3,115.98,116.03,29775300000.0
2007-12-27 13:15:00,116.05,116.335,116.04,116.32,26866700000.0
2007-12-27 13:30:00,116.31,116.435,116.23,116.425,23844800000.0
2007-12-27 13:45:00,116.41,116.43,116.22,116.33,25591300000.0
2007-12-27 14:00:00,116.34,116.56,116.065,116.12,20532000000.0
2007-12-27 14:15:00,116.13,116.405,116.1,116.395,27238900000.0
2007-12-27 14:30:00,116.395,116.5,116.18,116.305,28564700001.0
2007-12-27 14:45:00,116.305,116.415,116.19,116.41,28634600000.0
2007-12-27 15:00:00,116.41,116.645,116.26,116.48,27539100000.0
2007-12-27 15:15:00,116.48,116.84,116.48,116.67,22021899999.0
2007-12-27 15:30:00,116.67,116.71,116.17,116.215,17458300000.0
2007-12-27 15:45:00,116.215,116.435,116.205,116.315,22996500004.0
2007-12-27 16:00:00,116.315,116.63,116.16,116.55,21995500000.0
2007-12-27 16:15:00,116.54,116.65,116.42,116.525,23411800000.0
2007-12-27 16:30:00,116.525,116.55,116.4,116.495,21506100000.0
2007-12-27 16:45:00,116.495,116.585,116.485,116.565,10697800000.0
2007-12-27 17:00:00,116.56,116.61,116.395,116.535,20157800000.0
2007-12-27 17:15:00,116.53,116.54,116.4,116.435,22251800000.0
2007-12-27 17:30:00,116.435,116.44,116.09,116.15,26164800000.0
2007-12-27 17:45:00,116.365,116.42,116.1,116.385,26951000001.0
2007-12-27 18:00:00,116.39,116.46,116.18,116.29,29229200000.0
2007-12-27 18:15:00,116.285,116.37,116.03,116.03,28587600000.0
2007-12-27 18:30:00,116.345,116.365,115.82,116.23,26319300000.0
2007-12-27 18:45:00,116.225,116.305,115.73,115.75,28018600000.0
2007-12-27 19:00:00,115.73,116.32,115.73,116.2,28570800001.0
2007-12-27 19:15:00,116.19,116.195,115.82,116.05,22134800000.0
2007-12-27 19:30:00,116.05,116.05,115.785,115.79,22190900000.0
2007-12-27 19:45:00,115.79,115.97,115.785,115.82,25899500000.0
2007-12-27 20:00:00,115.82,116.005,115.82,115.985,2494900000.0
2007-12-27 20:15:00,115.985,116.0,115.89,115.98,7793000000.0
2007-12-27 20:30:00,115.98,115.99,115.85,115.915,17008300000.0
2007-12-27 20:45:00,115.81,115.995,115.8,115.88,17965400000.0
2007-12-27 21:00:00,115.88,116.05,115.8,116.045,4904600000.0
2007-12-27 21:15:00,116.045,116.065,115.86,115.86,24298300000.0
2007-12-27 21:30:00,115.87,116.075,115.8,115.905,27182400000.0
2007-12-27 21:45:00,115.895,115.995,115.64,115.94,28440400000.0
2007-12-27 22:00:00,115.95,115.95,115.66,115.8,26521100000.0
2007-12-27 22:15:00,115.82,116.005,115.82,115.86,22908200000.0
2007-12-27 22:30:00,115.85,115.935,115.78,115.89,27464600000.0
2007-12-27 22:45:00,115.9,115.915,115.66,115.67,26883999998.0
2007-12-27 23:00:00,115.98,115.98,115.855,115.88,22444400000.0
2007-12-27 23:15:00,115.89,115.955,115.82,115.87,23384900000.0
2007-12-27 23:30:00,115.91,115.97,115.83,115.97,29875900000.0
2007-12-27 23:45:00,115.905,115.99,115.86,115.93,22627900000.0
2007-12-28 00:00:00,115.96,116.0,115.915,115.92,4316300000.0
2007-12-28 00:15:00,115.91,115.97,115.87,115.97,21885000000.0
2007-12-28 00:30:00,115.91,115.995,115.88,115.99,21757300000.0
2007-12-28 00:45:00,116.015,116.045,115.93,116.01,25459300000.0
2007-12-28 01:00:00,116.0,116.055,115.97,116.015,13592200000.0
2007-12-28 01:15:00,116.015,116.035,115.91,115.97,6810600000.0
2007-12-28 01:30:00,115.97,116.075,115.9,116.03,11793600000.0
2007-12-28 01:45:00,116.03,116.18,116.025,116.1,21835500000.0
2007-12-28 02:00:00,116.06,116.11,116.01,116.055,12087500000.0
2007-12-28 02:15:00,116.055,116.105,116.035,116.035,5147400000.0
2007-12-28 02:30:00,116.05,116.145,116.035,116.1,3692900000.0
2007-12-28 02:45:00,116.1,116.245,116.1,116.18,4664000000.0
2007-12-28 03:00:00,116.18,116.19,115.7,116.18,14449200000.0
2007-12-28 03:15:00,116.18,116.2,116.1,116.165,3490600000.0
2007-12-28 03:30:00,116.165,116.215,116.05,116.055,5200600000.0
2007-12-28 03:45:00,116.055,116.07,115.79,115.795,6874500000.0
2007-12-28 04:00:00,115.785,115.835,115.605,115.625,9566800000.0
2007-12-28 04:15:00,115.585,115.59,115.44,115.48,8898200000.0
2007-12-28 04:30:00,115.475,115.54,115.445,115.54,3971700000.0
2007-12-28 04:45:00,115.54,115.595,115.46,115.54,4179300000.0
2007-12-28 05:00:00,115.54,115.6,115.36,115.51,15251699946.0
2007-12-28 05:15:00,115.51,115.555,115.485,115.495,4127500000.0
2007-12-28 05:30:00,115.495,115.495,115.42,115.45,2772900000.0
2007-12-28 05:45:00,115.445,115.46,115.415,115.44,5724800000.0
2007-12-28 06:00:00,115.44,115.505,115.425,115.5,5566300000.0
2007-12-28 06:15:00,115.5,115.505,115.41,115.425,8235500000.0
2007-12-28 06:30:00,115.425,115.425,114.74,115.315,16416300000.0
2007-12-28 06:45:00,114.85,115.315,114.59,114.74,27338600000.0
2007-12-28 07:00:00,114.73,115.315,114.68,115.185,12824900000.0
2007-12-28 07:15:00,115.185,115.225,114.53,114.93,16636899996.0
2007-12-28 07:30:00,114.93,114.955,114.79,114.92,15756600000.0
2007-12-28 07:45:00,114.92,114.93,114.645,114.795,10681899992.0
2007-12-28 08:00:00,114.795,115.07,114.665,114.68,18403900010.0
2007-12-28 08:15:00,114.675,114.72,114.575,114.68,6378400000.0
2007-12-28 08:30:00,114.68,115.23,114.655,114.885,8198400000.0
2007-12-28 08:45:00,115.18,115.23,114.87,115.015,8351800000.0
2007-12-28 09:00:00,115.015,115.18,114.975,115.14,1785900000.0
2007-12-28 09:15:00,115.14,115.29,115.135,115.245,1288200000.0
2007-12-28 09:30:00,115.25,115.305,115.19,115.27,4965500000.0
2007-12-28 09:45:00,115.27,115.32,115.18,115.31,5415800000.0
2007-12-28 10:00:00,115.315,115.375,115.275,115.29,3815400008.0
2007-12-28 10:15:00,115.29,115.325,115.185,115.315,2235600000.0
2007-12-28 10:30:00,115.315,115.355,115.2,115.29,6145800013.0
2007-12-28 10:45:00,115.29,115.445,115.29,115.415,2651900000.0
2007-12-28 11:00:00,115.41,115.5,115.355,115.46,1992699999.0
2007-12-28 11:15:00,115.465,115.68,115.435,115.655,9908899999.0
2007-12-28 11:30:00,115.655,115.69,115.545,115.575,2130500000.0
2007-12-28 11:45:00,115.57,115.58,115.45,115.51,4728800000.0
2007-12-28 12:00:00,115.51,115.67,115.49,115.61,3895399986.0
2007-12-28 12:15:00,115.61,115.625,115.485,115.565,1612000000.0
2007-12-28 12:30:00,115.565,115.565,115.24,115.24,5452499999.0
2007-12-28 12:45:00,115.24,115.345,115.01,115.345,25560699988.0
2007-12-28 13:00:00,115.345,115.41,115.24,115.32,29942900000.0
2007-12-28 13:15:00,115.32,115.355,115.19,115.255,14591900000.0
2007-12-28 13:30:00,115.255,115.36,115.24,115.25,5830900000.0
2007-12-28 13:45:00,115.25,115.255,115.095,115.24,4622700000.0
2007-12-28 14:00:00,115.24,115.48,115.225,115.395,18219500000.0
2007-12-28 14:15:00,115.4,115.53,115.33,115.53,15331200000.0
2007-12-28 14:30:00,115.475,115.585,115.46,115.505,13142400000.0
2007-12-28 14:45:00,115.505,115.7,115.35,115.385,9620400000.0
2007-12-28 15:00:00,115.385,115.63,115.33,115.405,11782800000.0
2007-12-28 15:15:00,115.41,115.615,115.345,115.61,10590300000.0
2007-12-28 15:30:00,115.605,115.91,115.58,115.725,9763100000.0
2007-12-28 15:45:00,115.8,115.83,115.675,115.69,23561500000.0
2007-12-28 16:00:00,115.69,115.72,115.63,115.635,12181500000.0
2007-12-28 16:15:00,115.635,115.95,115.63,115.69,21589000000.0
2007-12-28 16:30:00,115.93,116.015,115.86,115.87,10075000000.0
2007-12-28 16:45:00,115.87,115.955,115.77,115.915,12406500000.0
2007-12-28 17:00:00,115.92,115.92,115.595,115.665,9519000000.0
2007-12-28 17:15:00,115.665,115.895,115.62,115.77,20202900000.0
2007-12-28 17:30:00,115.77,115.815,115.48,115.55,25646400000.0
2007-12-28 17:45:00,115.665,115.88,115.61,115.875,5664300000.0
2007-12-28 18:00:00,115.875,115.92,115.755,115.895,11793100000.0
2007-12-28 18:15:00,115.9,115.915,115.685,115.695,12763000000.0
2007-12-28 18:30:00,115.71,115.725,115.56,115.635,13838400000.0
2007-12-28 18:45:00,115.635,115.635,115.38,115.385,25912900000.0
2007-12-28 19:00:00,115.385,115.47,115.33,115.405,27712200000.0
2007-12-28 19:15:00,115.41,115.435,115.2,115.27,26829800000.0
2007-12-28 19:30:00,114.82,115.265,114.82,115.135,25239800000.0
2007-12-28 19:45:00,115.135,115.17,115.02,115.03,25959200000.0
2007-12-28 20:00:00,115.04,115.07,114.905,115.03,16075600000.0
2007-12-28 20:15:00,115.03,115.04,114.905,114.935,5082500000.0
2007-12-28 20:30:00,114.935,114.965,114.77,114.94,10055400000.0
2007-12-28 20:45:00,114.94,115.155,114.915,115.135,5847100000.0
2007-12-28 21:00:00,115.135,115.16,115.005,115.03,12704600000.0
2007-12-28 21:15:00,115.03,115.035,114.94,114.96,21139600000.0
2007-12-28 21:30:00,114.96,115.015,114.86,115.01,25695100000.0
2007-12-28 21:45:00,115.01,115.01,114.905,114.905,15794800000.0
2007-12-28 22:00:00,114.905,115.125,114.83,115.07,27472100000.0
2007-12-28 22:15:00,115.07,115.15,114.72,115.02,27772900000.0
2007-12-28 22:30:00,115.02,115.045,114.95,115.015,28221800000.0
2007-12-28 22:45:00,115.015,115.025,114.31,114.9,28058800000.0
2007-12-28 23:00:00,114.9,114.91,114.88,114.885,1856700000.0
2007-12-31 00:00:00,114.78,114.79,114.69,114.73,612000000.0
2007-12-31 00:15:00,114.7,114.72,114.58,114.59,1020000000.0
2007-12-31 00:30:00,114.6,115.0,114.4,114.94,3307400000.0
2007-12-31 00:45:00,114.94,114.94,114.77,114.86,3485700000.0
2007-12-31 01:00:00,114.86,114.86,114.74,114.75,5466600000.0
2007-12-31 01:15:00,114.75,114.79,114.43,114.63,13284000000.0
2007-12-31 01:30:00,114.63,114.67,114.43,114.44,17691900000.0
2007-12-31 01:45:00,114.44,114.52,114.43,114.52,11937000000.0
2007-12-31 02:00:00,114.52,114.525,114.45,114.48,13245200000.0
2007-12-31 02:15:00,114.48,114.51,114.28,114.5,12576100000.0
2007-12-31 02:30:00,114.5,114.58,114.46,114.55,4111300000.0
2007-12-31 02:45:00,114.55,114.65,114.505,114.62,4750000001.0
2007-12-31 03:00:00,114.62,114.62,114.3,114.3,3459800000.0
2007-12-31 03:15:00,114.31,114.32,114.18,114.28,21980100000.0
2007-12-31 03:30:00,114.28,114.375,114.12,114.275,19945200000.0
2007-12-31 03:45:00,114.275,114.375,114.12,114.34,13624000000.0
2007-12-31 04:00:00,114.34,114.35,114.25,114.275,2148900000.0
2007-12-31 04:15:00,114.275,114.3,114.09,114.25,12118000000.0
2007-12-31 04:30:00,114.25,114.275,114.16,114.165,7643300000.0
2007-12-31 04:45:00,114.165,114.3,114.12,114.165,6686600000.0
2007-12-31 05:00:00,114.165,114.32,114.14,114.31,4423000000.0
2007-12-31 05:15:00,114.3,114.3,114.13,114.2,5306300000.0
2007-12-31 05:30:00,114.2,114.38,114.17,114.26,8579400000.0
2007-12-31 05:45:00,114.28,114.49,114.275,114.47,10279600000.0
2007-12-31 06:00:00,114.445,114.48,114.38,114.44,15573100000.0
2007-12-31 06:15:00,114.37,114.44,114.32,114.355,13132900003.0
2007-12-31 06:30:00,114.355,114.455,114.32,114.455,4117500000.0
2007-12-31 06:45:00,114.45,114.6,114.4,114.55,2425900000.0
2007-12-31 07:00:00,114.55,114.565,114.48,114.49,7116500059.0
2007-12-31 07:15:00,114.51,114.535,114.41,114.475,4783900000.0
2007-12-31 07:30:00,114.475,114.53,114.41,114.52,4466500000.0
2007-12-31 07:45:00,114.52,114.52,114.44,114.51,3936700000.0
2007-12-31 08:00:00,114.515,114.515,114.45,114.47,3618900000.0
2007-12-31 08:15:00,114.47,114.515,114.4,114.44,9152800001.0
2007-12-31 08:30:00,114.44,114.55,114.42,114.505,5461400000.0
2007-12-31 08:45:00,114.53,114.575,114.45,114.45,6143800000.0
2007-12-31 09:00:00,114.5,114.565,114.475,114.54,5156200000.0
2007-12-31 09:15:00,114.54,114.56,114.49,114.55,10599800000.0
2007-12-31 09:30:00,114.54,114.685,114.54,114.57,8083500001.0
2007-12-31 09:45:00,114.57,114.605,114.48,114.52,6836900000.0
2007-12-31 10:00:00,114.52,114.56,114.47,114.555,6871400000.0
2007-12-31 10:15:00,114.56,114.56,114.48,114.525,18756500000.0
2007-12-31 10:30:00,114.525,114.525,114.335,114.335,14343400000.0
2007-12-31 10:45:00,114.34,114.4,114.23,114.32,10588900000.0
2007-12-31 11:00:00,114.315,114.54,114.28,114.45,9741500000.0
2007-12-31 11:15:00,114.45,114.5,114.37,114.46,18190600000.0
2007-12-31 11:30:00,114.46,114.51,114.02,114.07,21583900000.0
2007-12-31 11:45:00,114.42,114.515,113.85,113.85,11248900000.0
2007-12-31 12:00:00,114.315,114.41,113.89,114.11,15708400000.0
2007-12-31 12:15:00,114.25,114.29,113.95,114.1,16365600000.0
2007-12-31 12:30:00,114.1,114.22,114.08,114.135,11471200000.0
2007-12-31 12:45:00,114.14,114.22,113.92,113.93,7370000000.0
2007-12-31 13:00:00,113.93,114.22,113.92,114.2,19618100000.0
2007-12-31 13:15:00,114.2,114.24,114.1,114.145,18936700013.0
2007-12-31 13:30:00,114.145,114.31,114.0,114.26,15469400000.0
2007-12-31 13:45:00,114.26,114.36,114.02,114.31,25264400001.0
2007-12-31 14:00:00,114.11,114.325,114.05,114.05,26545500000.0
2007-12-31 14:15:00,114.04,114.33,113.88,114.17,19752000000.0
2007-12-31 14:30:00,114.17,114.24,113.82,114.185,16593299999.0
2007-12-31 14:45:00,114.185,114.24,114.01,114.18,18742400000.0
2007-12-31 15:00:00,114.19,114.24,113.92,113.93,17522999999.0
2007-12-31 15:15:00,113.92,114.07,113.8,113.96,24344100017.0
2007-12-31 15:30:00,113.69,113.95,113.44,113.94,23373199999.0
2007-12-31 15:45:00,113.5,114.14,113.5,114.11,18601200001.0
2007-12-31 16:00:00,114.11,114.13,113.43,113.99,18203400000.0
2007-12-31 16:15:00,113.99,114.0,113.665,113.76,19569799999.0
2007-12-31 16:30:00,113.77,113.78,113.47,113.545,14779699999.0
2007-12-31 16:45:00,113.54,113.6,113.12,113.18,18592600000.0
2007-12-31 17:00:00,113.18,113.57,113.15,113.55,19226100000.0
2007-12-31 17:15:00,113.55,113.76,113.31,113.52,19068800000.0
2007-12-31 17:30:00,113.52,113.575,113.23,113.505,23965900000.0
2007-12-31 17:45:00,113.505,113.54,113.13,113.14,20782100000.0
2007-12-31 18:00:00,113.15,113.36,113.15,113.33,15527199998.0
2007-12-31 18:15:00,113.33,113.44,113.28,113.35,21313099999.0
2007-12-31 18:30:00,113.35,113.4,113.275,113.28,18686600000.0
2007-12-31 18:45:00,113.265,113.27,113.0,113.05,9426700000.0
2007-12-31 19:00:00,113.05,113.055,113.03,113.03,404800000.0
2008-01-02 00:00:00,112.405,112.445,112.39,112.445,1144000000.0
2008-01-02 00:15:00,112.44,112.49,112.395,112.475,8176400000.0
2008-01-02 00:30:00,112.5,112.57,112.45,112.55,7415800000.0
2008-01-02 00:45:00,112.58,112.83,112.575,112.62,9418899992.0
2008-01-02 01:00:00,112.63,112.695,112.605,112.66,12307200000.0
2008-01-02 01:15:00,112.66,112.755,112.63,112.71,12221600000.0
2008-01-02 01:30:00,112.71,112.745,112.655,112.7,17702200000.0
2008-01-02 01:45:00,112.7,112.71,112.585,112.605,13256399998.0
2008-01-02 02:00:00,112.605,112.605,112.485,112.545,11388000000.0
2008-01-02 02:15:00,112.545,112.565,112.46,112.465,3573800000.0
2008-01-02 02:30:00,112.51,112.555,112.415,112.445,17554199998.0
2008-01-02 02:45:00,112.445,112.48,112.395,112.43,9185200000.0
2008-01-02 03:00:00,112.43,112.475,112.33,112.44,7183700000.0
2008-01-02 03:15:00,112.435,112.545,112.405,112.51,15569999999.0
2008-01-02 03:30:00,112.51,112.55,112.49,112.55,15515800000.0
2008-01-02 03:45:00,112.55,112.595,112.545,112.585,3244300000.0
2008-01-02 04:00:00,112.58,112.635,112.525,112.59,10378099999.0
2008-01-02 04:15:00,112.59,112.65,112.565,112.62,10813200000.0
2008-01-02 04:30:00,112.62,112.665,112.545,112.61,12329200000.0
2008-01-02 04:45:00,112.6,112.765,112.57,112.735,9929400000.0
2008-01-02 05:00:00,112.735,112.76,112.695,112.72,8962700000.0
2008-01-02 05:15:00,112.725,112.745,112.68,112.715,21380900000.0
2008-01-02 05:30:00,112.715,112.845,112.71,112.8,13548400000.0
2008-01-02 05:45:00,112.8,112.84,112.75,112.775,9736000000.0
2008-01-02 06:00:00,112.775,112.79,112.71,112.73,19280500001.0
2008-01-02 06:15:00,112.73,112.765,112.69,112.715,6417100000.0
2008-01-02 06:30:00,112.715,112.755,112.68,112.745,6317900000.0
2008-01-02 06:45:00,112.73,112.78,112.73,112.75,5709300000.0
2008-01-02 07:00:00,112.75,112.77,112.715,112.745,7086600000.0
2008-01-02 07:15:00,112.745,112.845,112.715,112.765,19296900000.0
2008-01-02 07:30:00,112.765,112.845,112.56,112.575,16487100000.0
2008-01-02 07:45:00,112.575,112.715,112.515,112.675,6873500000.0
2008-01-02 08:00:00,112.675,112.725,112.59,112.665,26082200000.0
2008-01-02 08:15:00,112.665,112.695,112.6,112.67,13711900000.0
2008-01-02 08:30:00,112.67,112.675,112.535,112.565,16496800000.0
2008-01-02 08:45:00,112.565,112.64,112.445,112.475,16174500000.0
2008-01-02 09:00:00,112.475,112.565,112.435,112.565,5784500000.0
2008-01-02 09:15:00,112.565,112.61,112.32,112.5,8343700000.0
2008-01-02 09:30:00,112.5,112.57,112.465,112.47,12453800000.0
2008-01-02 09:45:00,112.47,112.56,112.38,112.52,14070700000.0
2008-01-02 10:00:00,112.52,112.915,112.515,112.82,10497700000.0
2008-01-02 10:15:00,112.82,112.9,112.73,112.73,18120000000.0
2008-01-02 10:30:00,112.73,112.79,112.63,112.735,12988000000.0
2008-01-02 10:45:00,112.74,112.92,112.71,112.79,3344700000.0
2008-01-02 11:00:00,112.79,112.915,112.725,112.83,8191300000.0
2008-01-02 11:15:00,112.83,113.025,112.795,112.82,15449300000.0
2008-01-02 11:30:00,112.82,113.21,112.74,112.935,16070700000.0
2008-01-02 11:45:00,112.935,113.08,112.9,113.03,10538900000.0
2008-01-02 12:00:00,113.025,113.21,112.98,113.165,8471000000.0
2008-01-02 12:15:00,113.165,113.26,113.12,113.22,17654100000.0
2008-01-02 12:30:00,113.22,113.25,112.84,113.12,22393800000.0
2008-01-02 12:45:00,113.12,113.165,113.075,113.11,18508100000.0
2008-01-02 13:00:00,113.11,113.135,113.04,113.085,11957800000.0
2008-01-02 13:15:00,113.085,113.14,112.835,112.86,8541000000.0
2008-01-02 13:30:00,112.86,112.9,112.805,112.82,7283200000.0
2008-01-02 13:45:00,112.815,112.86,112.61,112.75,7070099998.0
2008-01-02 14:00:00,112.75,112.77,112.69,112.75,5015600000.0
2008-01-02 14:15:00,112.75,112.875,112.745,112.85,6319900000.0
2008-01-02 14:30:00,112.85,112.875,112.685,112.72,5793300000.0
2008-01-02 14:45:00,112.72,112.755,112.655,112.71,9081200000.0
2008-01-02 15:00:00,112.71,112.87,112.65,112.85,4540100002.0
2008-01-02 15:15:00,112.85,112.945,112.78,112.92,4427200000.0
2008-01-02 15:30:00,112.92,113.03,112.89,112.92,13864800003.0
2008-01-02 15:45:00,112.92,112.92,112.82,112.825,16760600071.0
2008-01-02 16:00:00,112.825,112.865,112.58,112.67,6639199951.0
2008-01-02 16:15:00,112.67,112.685,111.92,111.96,3583400001.0
2008-01-02 16:30:00,111.965,112.23,111.84,112.215,2249800000.0
2008-01-02 16:45:00,112.215,112.23,111.99,112.02,3609299999.0
2008-01-02 17:00:00,112.03,112.05,111.53,111.57,3072500000.0
2008-01-02 17:15:00,111.57,111.595,111.41,111.48,2290700000.0
2008-01-02 17:30:00,111.48,111.52,110.825,111.02,2500600000.0
2008-01-02 17:45:00,111.02,111.035,109.855,110.195,2786100000.0
2008-01-02 18:00:00,110.195,110.365,110.17,110.21,2964800000.0
2008-01-02 18:15:00,110.205,110.335,109.965,110.315,2863500000.0
2008-01-02 18:30:00,110.315,110.425,110.27,110.37,1403400000.0
2008-01-02 18:45:00,110.37,110.59,110.3,110.57,3079400000.0
2008-01-02 19:00:00,110.57,110.57,110.33,110.455,6304400000.0
2008-01-02 19:15:00,110.455,110.455,110.075,110.285,15216000001.0
2008-01-02 19:30:00,110.285,110.615,110.28,110.61,10936099995.0
2008-01-02 19:45:00,110.61,110.61,110.385,110.42,13036700000.0
2008-01-02 20:00:00,110.42,110.5,110.28,110.295,14019700004.0
2008-01-02 20:15:00,110.295,110.65,110.185,110.35,15867199999.0
2008-01-02 20:30:00,110.35,110.5,110.345,110.45,11554100003.0
2008-01-02 20:45:00,110.45,110.645,110.45,110.58,10126500000.0
2008-01-02 21:00:00,110.58,110.695,110.22,110.675,23291200017.0
2008-01-02 21:15:00,110.67,110.72,110.605,110.65,14482399996.0
2008-01-02 21:30:00,110.22,110.68,110.19,110.505,24165199980.0
2008-01-02 21:45:00,110.51,110.56,110.44,110.44,15806199945.0
2008-01-02 22:00:00,110.25,110.43,110.225,110.3,15672699999.0
2008-01-02 22:15:00,110.34,110.34,110.19,110.24,10793300000.0
2008-01-02 22:30:00,110.24,110.335,110.19,110.265,6891199999.0
2008-01-02 22:45:00,110.265,110.39,110.22,110.265,13620000044.0
2008-01-02 23:00:00,110.27,110.395,110.22,110.3,4747300001.0
2008-01-02 23:15:00,110.3,110.38,110.17,110.27,12141000000.0
2008-01-02 23:30:00,110.27,110.31,110.18,110.31,2167600000.0
2008-01-02 23:45:00,110.31,110.38,110.28,110.33,12024700000.0
2008-01-03 00:00:00,110.33,110.5,110.255,110.485,17179400000.0
2008-01-03 00:15:00,110.485,110.51,110.15,110.24,13051499960.0
2008-01-03 00:30:00,110.24,110.405,110.15,110.24,14865700000.0
2008-01-03 00:45:00,110.24,110.37,109.93,110.34,11796399995.0
2008-01-03 01:00:00,110.34,110.59,110.33,110.59,7512199999.0
2008-01-03 01:15:00,110.59,110.61,110.02,110.43,7297800000.0
2008-01-03 01:30:00,110.43,110.44,110.075,110.1,3834400000.0
2008-01-03 01:45:00,110.1,110.13,109.84,109.84,9829800001.0
2008-01-03 02:00:00,109.84,109.97,109.82,109.97,7430800000.0
2008-01-03 02:15:00,109.96,110.09,109.955,110.06,5844200000.0
2008-01-03 02:30:00,110.06,110.13,110.0,110.06,5746300000.0
2008-01-03 02:45:00,110.06,110.18,110.05,110.095,8352200000.0
2008-01-03 03:00:00,110.095,110.125,109.94,109.96,7207700000.0
2008-01-03 03:15:00,109.97,110.07,109.935,109.995,6249300000.0
2008-01-03 03:30:00,109.995,110.08,109.99,110.07,9960300000.0
2008-01-03 03:45:00,110.07,110.08,109.98,110.0,9270800000.0
2008-01-03 04:00:00,110.0,110.035,109.945,109.98,7081100000.0
2008-01-03 04:15:00,109.98,110.105,109.97,110.08,9490700000.0
2008-01-03 04:30:00,110.08,110.18,110.02,110.17,5566000000.0
2008-01-03 04:45:00,110.17,110.29,110.04,110.06,11087699949.0
2008-01-03 05:00:00,110.055,110.15,110.045,110.12,11883299999.0
2008-01-03 05:15:00,110.12,110.19,110.1,110.15,12481399999.0
2008-01-03 05:30:00,110.15,110.25,110.12,110.24,11866100000.0
2008-01-03 05:45:00,110.24,110.3,110.19,110.28,7409000002.0
2008-01-03 06:00:00,110.28,110.29,110.18,110.235,11305900001.0
2008-01-03 06:15:00,110.27,110.33,110.13,110.175,13677899982.0
2008-01-03 06:30:00,110.175,110.29,110.17,110.27,9696100000.0
2008-01-03 06:45:00,110.27,110.3,110.235,110.28,11848900000.0
2008-01-03 07:00:00,110.28,110.325,110.26,110.285,18606300000.0
2008-01-03 07:15:00,110.285,110.365,110.26,110.325,16459700000.0
2008-01-03 07:30:00,110.33,110.36,110.275,110.28,15560200000.0
2008-01-03 07:45:00,110.28,110.3,110.225,110.27,10899700000.0
2008-01-03 08:00:00,110.27,110.34,110.25,110.28,9551900000.0
2008-01-03 08:15:00,110.28,110.3,110.2,110.225,5654199999.0
2008-01-03 08:30:00,110.225,110.29,110.2,110.27,3957000000.0
2008-01-03 08:45:00,110.27,110.3,110.14,110.22,9241800000.0
2008-01-03 09:00:00,110.14,110.32,110.11,110.19,13164900003.0
2008-01-03 09:15:00,110.19,110.245,110.155,110.155,7125600000.0
2008-01-03 09:30:00,110.16,110.19,110.015,110.165,1417000000.0
2008-01-03 09:45:00,110.165,110.235,110.13,110.165,4358900000.0
2008-01-03 10:00:00,110.16,110.34,110.115,110.265,1135700000.0
2008-01-03 10:15:00,110.265,110.4,110.225,110.27,5477600000.0
2008-01-03 10:30:00,110.27,110.27,110.095,110.155,2353100000.0
2008-01-03 10:45:00,110.155,110.19,110.075,110.11,3813800000.0
2008-01-03 11:00:00,110.11,110.28,110.04,110.24,9102899985.0
2008-01-03 11:15:00,110.24,110.335,110.135,110.145,1961899999.0
2008-01-03 11:30:00,110.145,110.225,110.07,110.105,1077200000.0
2008-01-03 11:45:00,110.105,110.11,109.73,109.825,4183600001.0
2008-01-03 12:00:00,109.825,109.93,109.81,109.885,1701400000.0
2008-01-03 12:15:00,109.885,109.945,109.33,109.345,3517000000.0
2008-01-03 12:30:00,109.345,109.54,109.25,109.26,1085600000.0
2008-01-03 12:45:00,109.26,109.375,109.12,109.13,5805100003.0
2008-01-03 13:00:00,109.12,109.145,108.8,108.915,3980799998.0
2008-01-03 13:15:00,108.915,109.115,108.83,108.83,2164700003.0
2008-01-03 13:30:00,108.83,109.095,108.825,108.995,3950500001.0
2008-01-03 13:45:00,108.995,109.025,108.815,108.82,6610700006.0
2008-01-03 14:00:00,108.825,109.03,108.79,109.02,7475300000.0
2008-01-03 14:15:00,109.02,110.03,109.02,109.085,16910200005.0
2008-01-03 14:30:00,109.085,110.21,109.025,109.065,17956499999.0
2008-01-03 14:45:00,109.065,110.04,109.055,109.415,15179999989.0
2008-01-03 15:00:00,109.415,109.605,109.385,109.515,9675099997.0
2008-01-03 15:15:00,109.515,110.19,109.505,110.005,3740000006.0
2008-01-03 15:30:00,110.005,110.29,109.985,110.015,3176550001.0
2008-01-03 15:45:00,110.015,110.13,109.835,110.12,1479100000.0
2008-01-03 16:00:00,110.12,110.215,110.065,110.125,1597000000.0
2008-01-03 16:15:00,110.13,110.28,110.09,110.195,1368050000.0
2008-01-03 16:30:00,110.19,110.52,110.165,110.385,2900499999.0
2008-01-03 16:45:00,110.385,110.535,110.275,110.275,10698900000.0
2008-01-03 17:00:00,110.275,110.795,110.27,110.655,6721000000.0
2008-01-03 17:15:00,110.665,110.675,110.485,110.57,8526000003.0
2008-01-03 17:30:00,110.57,110.595,110.38,110.405,14191200000.0
2008-01-03 17:45:00,110.405,110.525,110.175,110.355,5501900000.0
2008-01-03 18:00:00,110.35,110.52,110.315,110.365,1516800000.0
2008-01-03 18:15:00,110.36,110.45,110.315,110.375,2399300000.0
2008-01-03 18:30:00,110.375,110.655,110.35,110.615,1499500000.0
2008-01-03 18:45:00,110.615,110.755,110.555,110.61,2991700000.0
2008-01-03 19:00:00,110.605,110.825,110.575,110.825,3409699999.0
2008-01-03 19:15:00,110.815,110.915,110.815,110.88,1776300000.0
2008-01-03 19:30:00,110.885,110.98,110.8,110.825,12539499978.0
2008-01-03 19:45:00,110.825,110.955,110.765,110.845,3356099999.0
2008-01-03 20:00:00,110.845,110.91,110.72,110.77,4328300000.0
2008-01-03 20:15:00,110.77,110.795,110.595,110.645,2048200001.0
2008-01-03 20:30:00,110.645,110.69,110.61,110.66,1972400000.0
2008-01-03 20:45:00,110.66,110.66,110.555,110.565,2762600000.0
2008-01-03 21:00:00,110.565,110.585,110.495,110.51,2369400000.0
2008-01-03 21:15:00,110.51,110.51,110.4,110.475,1254000000.0
2008-01-03 21:30:00,110.48,110.57,110.445,110.505,2630600000.0
2008-01-03 21:45:00,110.505,110.505,110.4,110.4,2050400000.0
2008-01-03 22:00:00,110.39,110.44,110.325,110.41,1770900000.0
2008-01-03 22:15:00,110.405,110.45,110.165,110.18,1552700000.0
2008-01-03 22:30:00,110.18,110.275,110.13,110.255,1347700000.0
2008-01-03 22:45:00,110.255,110.395,110.2,110.24,1621200000.0
2008-01-03 23:00:00,110.24,110.475,110.225,110.47,2555899999.0
2008-01-03 23:15:00,110.47,110.475,110.355,110.455,3949699997.0
2008-01-03 23:30:00,110.455,110.82,110.325,110.385,5955700000.0
2008-01-03 23:45:00,110.385,110.81,110.335,110.43,11798700006.0
2008-01-04 00:00:00,110.43,110.73,110.415,110.61,16909700000.0
2008-01-04 00:15:00,110.75,110.84,110.57,110.64,20342200000.0
2008-01-04 00:30:00,110.73,110.89,110.62,110.83,24767600001.0
2008-01-04 00:45:00,110.65,110.85,110.61,110.755,17765200000.0
2008-01-04 01:00:00,110.755,110.79,110.61,110.77,16888900000.0
2008-01-04 01:15:00,110.77,110.81,110.24,110.645,16936499991.0
2008-01-04 01:30:00,110.645,110.685,110.63,110.66,19087100030.0
2008-01-04 01:45:00,110.65,110.725,110.29,110.685,13846499999.0
2008-01-04 02:00:00,110.3,110.75,110.26,110.51,9615300000.0
2008-01-04 02:15:00,110.51,110.525,110.225,110.435,6274000000.0
2008-01-04 02:30:00,110.44,110.54,110.26,110.375,11145500011.0
2008-01-04 02:45:00,110.375,110.38,109.94,110.06,16133000000.0
2008-01-04 03:00:00,110.07,110.39,109.99,110.31,12502400000.0
2008-01-04 03:15:00,110.315,110.315,110.04,110.265,22170199996.0
2008-01-04 03:30:00,110.265,110.375,110.02,110.295,24930500000.0
2008-01-04 03:45:00,110.295,110.36,109.895,110.32,16066299998.0
2008-01-04 04:00:00,110.35,110.39,109.995,110.055,11361800000.0
2008-01-04 04:15:00,110.055,110.38,110.01,110.085,13240600000.0
2008-01-04 04:30:00,110.085,110.38,110.04,110.14,12824400000.0
2008-01-04 04:45:00,110.14,110.36,110.14,110.325,10334400000.0
2008-01-04 05:00:00,110.325,110.4,110.28,110.355,10697700074.0
2008-01-04 05:15:00,110.355,110.44,110.32,110.41,6496200003.0
2008-01-04 05:30:00,110.41,110.44,110.32,110.39,19514600000.0
2008-01-04 05:45:00,110.39,110.41,110.3,110.335,15363600000.0
2008-01-04 06:00:00,110.34,110.66,110.305,110.31,11816500000.0
2008-01-04 06:15:00,110.31,110.47,110.295,110.46,10279900000.0
2008-01-04 06:30:00,110.46,110.47,110.405,110.44,13919500000.0
2008-01-04 06:45:00,110.44,110.64,110.44,110.64,4866600000.0
2008-01-04 07:00:00,110.64,110.76,110.6,110.69,15346300003.0
2008-01-04 07:15:00,110.69,110.82,110.59,110.69,13771100000.0
2008-01-04 07:30:00,110.68,110.92,110.68,110.83,11171700011.0
2008-01-04 07:45:00,110.83,110.86,110.54,110.57,14620600000.0
2008-01-04 08:00:00,110.56,110.85,110.4,110.84,28532300000.0
2008-01-04 08:15:00,110.38,110.85,110.38,110.835,9015400000.0
2008-01-04 08:30:00,110.835,110.835,110.31,110.75,12563500000.0
2008-01-04 08:45:00,110.745,110.755,110.34,110.57,24777800000.0
2008-01-04 09:00:00,110.38,110.535,110.34,110.4,7649700000.0
2008-01-04 09:15:00,110.405,110.48,110.235,110.24,3144800000.0
2008-01-04 09:30:00,110.24,110.44,110.21,110.415,3603500039.0
2008-01-04 09:45:00,110.415,111.04,110.32,110.395,13617200007.0
2008-01-04 10:00:00,110.395,111.01,110.31,110.555,9035600000.0
2008-01-04 10:15:00,110.555,110.805,110.46,110.695,14101800005.0
2008-01-04 10:30:00,110.695,111.085,110.685,111.06,6248299995.0
2008-01-04 10:45:00,111.06,111.12,110.935,110.955,3131500000.0
2008-01-04 11:00:00,110.955,111.045,110.71,110.745,6459400002.0
2008-01-04 11:15:00,110.745,110.77,110.475,110.505,4642199958.0
2008-01-04 11:30:00,110.505,110.69,110.5,110.55,6127200006.0
2008-01-04 11:45:00,110.55,110.585,110.455,110.545,1593400001.0
2008-01-04 12:00:00,110.545,110.71,110.525,110.665,1737300000.0
2008-01-04 12:15:00,110.67,110.785,110.625,110.69,4659300003.0
2008-01-04 12:30:00,110.685,110.755,110.64,110.66,1679800000.0
2008-01-04 12:45:00,110.66,110.67,110.475,110.495,1125500000.0
2008-01-04 13:00:00,110.5,110.57,110.45,110.465,1071000000.0
2008-01-04 13:15:00,110.465,110.56,110.365,110.42,4789800002.0
2008-01-04 13:30:00,110.435,110.57,110.41,110.48,6667300000.0
2008-01-04 13:45:00,110.48,110.785,110.48,110.785,3691999996.0
2008-01-04 14:00:00,110.785,110.79,110.51,110.53,2465600000.0
2008-01-04 14:15:00,110.53,110.695,110.48,110.58,2825500000.0
2008-01-04 14:30:00,110.58,110.755,110.56,110.695,5498600001.0
2008-01-04 14:45:00,110.695,110.73,110.64,110.725,6164899976.0
2008-01-04 15:00:00,110.725,110.86,110.425,110.44,3996499999.0
2008-01-04 15:15:00,110.44,110.615,110.405,110.525,14206400005.0
2008-01-04 15:30:00,110.525,110.525,109.655,110.115,3552899999.0
2008-01-04 15:45:00,110.125,110.135,109.805,109.87,876100000.0
2008-01-04 16:00:00,109.87,109.88,109.285,109.435,1063300000.0
2008-01-04 16:15:00,109.435,109.45,109.11,109.3,2036900000.0
2008-01-04 16:30:00,109.3,109.4,109.135,109.205,5157199998.0
2008-01-04 16:45:00,109.205,109.295,109.065,109.065,6318100002.0
2008-01-04 17:00:00,109.065,109.125,108.225,108.385,7353599986.0
2008-01-04 17:15:00,108.385,108.47,108.305,108.345,5455900011.0
2008-01-04 17:30:00,108.34,108.535,108.275,108.45,8039099986.0
2008-01-04 17:45:00,108.45,108.47,107.77,107.94,6151299996.0
2008-01-04 18:00:00,107.955,108.315,107.935,108.315,5453800001.0
2008-01-04 18:15:00,108.315,108.385,108.155,108.365,6187999995.0
2008-01-04 18:30:00,108.365,108.505,108.265,108.29,3883799999.0
2008-01-04 18:45:00,108.29,108.505,108.235,108.505,5472099996.0
2008-01-04 19:00:00,108.505,108.87,108.395,108.68,7770199999.0
2008-01-04 19:15:00,108.685,108.685,108.275,108.355,7071999983.0
2008-01-04 19:30:00,108.355,108.45,108.19,108.355,8495899989.0
2008-01-04 19:45:00,108.355,108.475,108.34,108.42,9084599998.0
2008-01-04 20:00:00,108.41,108.565,108.35,108.545,8617700009.0
2008-01-04 20:15:00,108.55,108.555,108.395,108.525,7741400032.0
2008-01-04 20:30:00,108.525,108.525,108.35,108.39,5422099996.0
2008-01-04 20:45:00,108.39,108.53,108.2,108.48,15601999905.0
2008-01-04 21:00:00,108.48,108.48,108.26,108.43,10216599970.0
2008-01-04 21:15:00,108.43,108.49,108.375,108.375,5020499990.0
2008-01-04 21:30:00,108.4,108.465,108.245,108.27,7970000027.0
2008-01-04 21:45:00,108.27,108.34,108.225,108.265,5742499965.0
2008-01-04 22:00:00,108.265,108.37,108.22,108.295,5767199953.0
2008-01-04 22:15:00,108.295,108.41,108.26,108.385,6170199997.0
2008-01-04 22:30:00,108.385,108.465,108.355,108.465,8917200036.0
2008-01-04 22:45:00,108.465,108.56,108.26,108.29,8861199994.0
2008-01-04 23:00:00,108.29,108.29,108.26,108.265,2139200000.0
2008-01-07 00:00:00,108.19,108.29,108.165,108.27,4131500000.0
2008-01-07 00:15:00,108.27,108.47,108.23,108.25,238800000.0
2008-01-07 00:30:00,108.24,108.25,108.185,108.24,1581600000.0
2008-01-07 00:45:00,108.24,108.61,108.22,108.34,1367300000.0
2008-01-07 01:00:00,108.34,108.515,108.31,108.51,1893900000.0
2008-01-07 01:15:00,108.5,108.56,108.42,108.5,2046200000.0
2008-01-07 01:30:00,108.5,108.67,108.48,108.63,1625900000.0
2008-01-07 01:45:00,108.63,108.66,108.52,108.535,1565499999.0
2008-01-07 02:00:00,108.54,108.64,108.46,108.6,6623899983.0
2008-01-07 02:15:00,108.6,108.62,108.52,108.56,3217500000.0
2008-01-07 02:30:00,108.57,108.645,108.55,108.645,2977199997.0
2008-01-07 02:45:00,108.645,108.79,108.61,108.73,8372100022.0
2008-01-07 03:00:00,108.73,108.885,108.66,108.82,5786299994.0
2008-01-07 03:15:00,108.82,109.08,108.82,108.945,6412099988.0
2008-01-07 03:30:00,108.945,109.05,108.92,108.96,4752200004.0
2008-01-07 03:45:00,108.96,108.965,108.72,108.75,6882399985.0
2008-01-07 04:00:00,108.75,108.85,108.75,108.825,2815300005.0
2008-01-07 04:15:00,108.825,108.83,108.71,108.745,3369100000.0
2008-01-07 04:30:00,108.745,108.745,108.51,108.53,8036199970.0
2008-01-07 04:45:00,108.53,108.59,108.42,108.525,3221600003.0
2008-01-07 05:00:00,108.525,108.63,108.525,108.56,2632299997.0
2008-01-07 05:15:00,108.56,108.63,108.525,108.625,2060299993.0
2008-01-07 05:30:00,108.625,108.65,108.47,108.505,5470399998.0
2008-01-07 05:45:00,108.505,108.57,108.455,108.56,3171300000.0
2008-01-07 06:00:00,108.56,108.665,108.525,108.615,5237500000.0
2008-01-07 06:15:00,108.615,108.675,108.53,108.55,3990700000.0
2008-01-07 06:30:00,108.545,108.67,108.545,108.655,1902800000.0
2008-01-07 06:45:00,108.64,108.73,108.63,108.66,4148700000.0
2008-01-07 07:00:00,108.66,108.805,108.635,108.765,5340600000.0
2008-01-07 07:15:00,108.76,108.88,108.745,108.855,5153300000.0
2008-01-07 07:30:00,108.855,108.905,108.725,108.74,4195900000.0
2008-01-07 07:45:00,108.745,108.845,108.74,108.78,3191699998.0
2008-01-07 08:00:00,108.785,108.79,108.6,108.63,10514700000.0
2008-01-07 08:15:00,108.63,108.68,108.52,108.58,6468999991.0
2008-01-07 08:30:00,108.58,108.6,108.4,108.43,3930900002.0
2008-01-07 08:45:00,108.435,108.575,108.4,108.57,3467700001.0
2008-01-07 09:00:00,108.58,108.675,108.465,108.465,3603600000.0
2008-01-07 09:15:00,108.465,108.62,108.445,108.565,6369900002.0
2008-01-07 09:30:00,108.56,108.71,108.54,108.71,3423300004.0
2008-01-07 09:45:00,108.71,108.775,108.545,108.585,3448600005.0
2008-01-07 10:00:00,108.585,108.83,108.45,108.78,4042700011.0
2008-01-07 10:15:00,108.78,108.845,108.625,108.795,3572600001.0
2008-01-07 10:30:00,108.81,108.85,108.66,108.76,3866800000.0
2008-01-07 10:45:00,108.755,108.79,108.42,108.43,5576100003.0
2008-01-07 11:00:00,108.44,108.855,108.44,108.83,3871800003.0
2008-01-07 11:15:00,108.84,108.88,108.745,108.865,4725100000.0
2008-01-07 11:30:00,108.86,108.93,108.8,108.89,2593399998.0
2008-01-07 11:45:00,108.895,108.93,108.67,108.76,5547800010.0
2008-01-07 12:00:00,108.765,109.055,108.765,109.05,7584500001.0
2008-01-07 12:15:00,109.055,109.21,108.93,109.02,10513599994.0
2008-01-07 12:30:00,109.02,109.08,108.93,109.01,7333799995.0
2008-01-07 12:45:00,109.01,109.13,108.9,109.12,5543700002.0
2008-01-07 13:00:00,109.12,109.265,109.1,109.12,10057500010.0
2008-01-07 13:15:00,109.12,109.26,108.92,108.99,7226000000.0
2008-01-07 13:30:00,108.99,109.13,108.915,109.095,4843100003.0
2008-01-07 13:45:00,109.095,109.16,109.03,109.14,5238499997.0
2008-01-07 14:00:00,109.14,109.405,109.14,109.28,10900100006.0
2008-01-07 14:15:00,109.28,109.33,109.14,109.16,6796000012.0
2008-01-07 14:30:00,109.16,109.46,109.09,109.32,9205200002.0
2008-01-07 14:45:00,109.32,109.37,109.15,109.17,5680700006.0
2008-01-07 15:00:00,109.17,109.36,109.15,109.19,3362400000.0
2008-01-07 15:15:00,109.185,109.22,108.92,109.065,10881899999.0
2008-01-07 15:30:00,109.065,109.22,109.04,109.19,8805699992.0
2008-01-07 15:45:00,109.19,109.3,109.02,109.055,10556900008.0
2008-01-07 16:00:00,109.055,109.255,109.03,109.255,8262200009.0
2008-01-07 16:15:00,109.255,109.255,109.085,109.155,6660400004.0
2008-01-07 16:30:00,109.155,109.22,109.04,109.16,8395499995.0
2008-01-07 16:45:00,109.16,109.225,109.0,109.0,7227900011.0
2008-01-07 17:00:00,109.0,109.015,108.76,108.78,8407400008.0
2008-01-07 17:15:00,108.78,108.78,108.29,108.345,10423300005.0
2008-01-07 17:30:00,108.345,108.605,108.29,108.47,5604099997.0
2008-01-07 17:45:00,108.47,108.495,108.01,108.06,6236900014.0
2008-01-07 18:00:00,108.07,108.465,108.055,108.45,8191799998.0
2008-01-07 18:15:00,108.45,108.49,108.23,108.4,5146500007.0
2008-01-07 18:30:00,108.4,108.555,108.37,108.54,6047400001.0
2008-01-07 18:45:00,108.54,108.705,108.48,108.545,3436300001.0
2008-01-07 19:00:00,108.56,108.64,108.41,108.52,6158699994.0
2008-01-07 19:15:00,108.52,108.56,108.37,108.455,4317200023.0
2008-01-07 19:30:00,108.455,108.655,108.45,108.65,6335100007.0
2008-01-07 19:45:00,108.65,108.72,108.49,108.62,3746699997.0
2008-01-07 20:00:00,108.62,108.7,108.56,108.605,2583700010.0
2008-01-07 20:15:00,108.605,108.635,108.485,108.495,5113800027.0
2008-01-07 20:30:00,108.49,108.59,108.375,108.385,5685500005.0
2008-01-07 20:45:00,108.385,108.55,108.365,108.505,4615600002.0
2008-01-07 21:00:00,108.505,108.605,108.35,108.42,4115100000.0
2008-01-07 21:15:00,108.42,108.59,108.415,108.465,3604600008.0
2008-01-07 21:30:00,108.465,108.59,108.445,108.505,5008500024.0
2008-01-07 21:45:00,108.505,108.515,108.305,108.39,4319000021.0
2008-01-07 22:00:00,108.385,108.44,108.325,108.385,4870700000.0
2008-01-07 22:15:00,108.39,108.405,108.315,108.33,2847900000.0
2008-01-07 22:30:00,108.33,108.335,108.195,108.235,2562100000.0
2008-01-07 22:45:00,108.235,108.52,108.205,108.435,3202000002.0
2008-01-07 23:00:00,108.435,108.68,108.415,108.615,3240599991.0
2008-01-07 23:15:00,108.615,108.645,108.555,108.585,5986599993.0
2008-01-07 23:30:00,108.585,108.59,108.495,108.545,2626299999.0
2008-01-07 23:45:00,108.545,108.665,108.515,108.61,2271300010.0
2008-01-08 00:00:00,108.61,108.645,108.42,108.605,4326700000.0
2008-01-08 00:15:00,108.605,108.665,108.515,108.545,4497200000.0
2008-01-08 00:30:00,108.545,108.62,108.52,108.615,2196700000.0
2008-01-08 00:45:00,108.615,108.715,108.605,108.705,1191800000.0
2008-01-08 01:00:00,108.705,108.72,108.655,108.69,1593200000.0
2008-01-08 01:15:00,108.69,108.69,108.53,108.565,3242500000.0
2008-01-08 01:30:00,108.57,108.63,108.56,108.59,2829099998.0
2008-01-08 01:45:00,108.59,108.61,108.555,108.585,4564799993.0
2008-01-08 02:00:00,108.585,108.595,108.385,108.435,3474700002.0
2008-01-08 02:15:00,108.435,108.475,108.355,108.435,3922799997.0
2008-01-08 02:30:00,108.435,108.495,108.385,108.475,1498499998.0
2008-01-08 02:45:00,108.475,108.63,108.455,108.62,9583699985.0
2008-01-08 03:00:00,108.62,108.795,108.6,108.795,6224000000.0
2008-01-08 03:15:00,108.795,108.795,108.645,108.68,7708499997.0
2008-01-08 03:30:00,108.68,108.7,108.645,108.67,4859599998.0
2008-01-08 03:45:00,108.67,108.78,108.67,108.77,7210500004.0
2008-01-08 04:00:00,108.765,108.825,108.73,108.815,5321199978.0
2008-01-08 04:15:00,108.815,108.89,108.735,108.84,5657099983.0
2008-01-08 04:30:00,108.835,108.865,108.775,108.835,3252900000.0
2008-01-08 04:45:00,108.835,108.925,108.815,108.88,4284799990.0
2008-01-08 05:00:00,108.88,108.945,108.815,108.92,6664199961.0
2008-01-08 05:15:00,108.92,109.085,108.905,109.045,9377499961.0
2008-01-08 05:30:00,109.045,109.16,109.035,109.115,6163799964.0
2008-01-08 05:45:00,109.115,109.135,108.995,109.07,4565199951.0
2008-01-08 06:00:00,109.07,109.105,108.91,108.985,2909700005.0
2008-01-08 06:15:00,108.98,109.045,108.91,108.97,4057299993.0
2008-01-08 06:30:00,108.97,108.975,108.905,108.905,4451399996.0
2008-01-08 06:45:00,108.905,108.925,108.83,108.88,7724699981.0
2008-01-08 07:00:00,108.88,108.93,108.865,108.92,4661899999.0
2008-01-08 07:15:00,108.92,109.025,108.875,108.905,8744799993.0
2008-01-08 07:30:00,108.905,108.975,108.905,108.93,7017799983.0
2008-01-08 07:45:00,108.935,108.995,108.905,108.94,4021300002.0
2008-01-08 08:00:00,108.94,109.025,108.895,109.02,10716399969.0
2008-01-08 08:15:00,109.02,109.14,109.005,109.14,4925800001.0
2008-01-08 08:30:00,109.14,109.23,109.075,109.115,5126099997.0
2008-01-08 08:45:00,109.115,109.135,108.96,109.045,8389699994.0
2008-01-08 09:00:00,109.045,109.16,109.005,109.01,7751899972.0
2008-01-08 09:15:00,109.01,109.07,108.945,109.065,4352000002.0
2008-01-08 09:30:00,109.065,109.18,108.975,109.155,5743100004.0
2008-01-08 09:45:00,109.155,109.17,108.995,109.09,9447699996.0
2008-01-08 10:00:00,109.09,109.265,109.075,109.24,9518100000.0
2008-01-08 10:15:00,109.235,109.405,109.215,109.405,7755499984.0
2008-01-08 10:30:00,109.41,109.56,109.215,109.26,11572200005.0
2008-01-08 10:45:00,109.26,109.525,109.255,109.5,7445200010.0
2008-01-08 11:00:00,109.5,109.65,109.425,109.505,2565800000.0
2008-01-08 11:15:00,109.505,109.63,109.41,109.455,3892300003.0
2008-01-08 11:30:00,109.455,109.62,109.395,109.405,2887499991.0
2008-01-08 11:45:00,109.415,109.5,109.385,109.495,2975500000.0
2008-01-08 12:00:00,109.495,109.675,109.415,109.415,8310999999.0
2008-01-08 12:15:00,109.415,109.535,109.41,109.455,9916199999.0
2008-01-08 12:30:00,109.45,109.51,109.385,109.455,5517800000.0
2008-01-08 12:45:00,109.45,109.48,109.38,109.395,9607199998.0
2008-01-08 13:00:00,109.395,109.475,109.385,109.445,7649799995.0
2008-01-08 13:15:00,109.44,109.48,109.335,109.405,7408299995.0
2008-01-08 13:30:00,109.4,109.465,109.365,109.44,7820300001.0
2008-01-08 13:45:00,109.44,109.5,109.41,109.5,4022099998.0
2008-01-08 14:00:00,109.5,109.54,109.39,109.46,6117799999.0
2008-01-08 14:15:00,109.455,109.535,109.385,109.48,6626099999.0
2008-01-08 14:30:00,109.475,109.515,109.4,109.51,6233599998.0
2008-01-08 14:45:00,109.515,109.535,109.425,109.47,5350099998.0
2008-01-08 15:00:00,109.47,109.505,109.385,109.475,4962799998.0
2008-01-08 15:15:00,109.465,109.475,109.315,109.405,4752500001.0
2008-01-08 15:30:00,109.415,109.42,109.1,109.135,4894300001.0
2008-01-08 15:45:00,109.135,109.205,109.015,109.03,9072100002.0
2008-01-08 16:00:00,109.03,109.075,108.925,108.945,4084899996.0
2008-01-08 16:15:00,108.94,109.225,108.825,109.135,8220799987.0
2008-01-08 16:30:00,109.135,109.345,109.075,109.29,8219499999.0
2008-01-08 16:45:00,109.29,109.31,109.145,109.175,5788299996.0
2008-01-08 17:00:00,109.165,109.685,109.025,109.665,9022999982.0
2008-01-08 17:15:00,109.665,109.9,109.615,109.845,6235300002.0
2008-01-08 17:30:00,109.845,109.92,109.715,109.885,5289799999.0
2008-01-08 17:45:00,109.885,109.96,109.715,109.855,6947399992.0
2008-01-08 18:00:00,109.865,109.885,109.48,109.485,2333400001.0
2008-01-08 18:15:00,109.48,109.53,109.305,109.395,1629900000.0
2008-01-08 18:30:00,109.395,109.495,109.25,109.45,1041600000.0
2008-01-08 18:45:00,109.45,109.46,109.285,109.435,1317700000.0
2008-01-08 19:00:00,109.435,109.525,109.295,109.525,1180900000.0
2008-01-08 19:15:00,109.525,109.58,109.465,109.53,631000000.0
2008-01-08 19:30:00,109.535,109.585,109.38,109.395,1919400000.0
2008-01-08 19:45:00,109.395,109.55,109.335,109.345,4923500000.0
2008-01-08 20:00:00,109.345,109.605,109.215,109.425,3494999996.0
2008-01-08 20:15:00,109.425,109.575,109.265,109.53,2498200001.0
2008-01-08 20:30:00,109.53,109.53,109.345,109.415,633700000.0
2008-01-08 20:45:00,109.415,109.595,109.4,109.585,671200000.0
2008-01-08 21:00:00,109.59,109.76,109.43,109.63,1369200000.0
2008-01-08 21:15:00,109.63,109.65,109.545,109.595,1834900000.0
2008-01-08 21:30:00,109.595,109.6,109.265,109.275,946500000.0
2008-01-08 21:45:00,109.275,109.295,109.135,109.135,1113800000.0
2008-01-08 22:00:00,109.145,109.235,109.005,109.06,1295900000.0
2008-01-08 22:15:00,109.06,109.065,108.56,108.68,4174800000.0
2008-01-08 22:30:00,108.675,108.755,108.545,108.61,4614700001.0
2008-01-08 22:45:00,108.605,108.61,108.41,108.51,1028100000.0
2008-01-08 23:00:00,108.51,108.53,108.115,108.185,1610300000.0
2008-01-08 23:15:00,108.17,108.24,108.07,108.16,641400000.0
2008-01-08 23:30:00,108.16,108.17,108.03,108.08,753200000.0
2008-01-08 23:45:00,108.08,108.19,108.07,108.16,949600000.0
2008-01-09 00:00:00,108.16,108.29,108.095,108.25,5855900001.0
2008-01-09 00:15:00,108.25,108.4,108.21,108.4,2420100001.0
2008-01-09 00:30:00,108.4,108.45,108.36,108.435,1302500001.0
2008-01-09 00:45:00,108.435,108.455,108.395,108.43,631200000.0
2008-01-09 01:00:00,108.43,108.455,108.195,108.345,5268500000.0
2008-01-09 01:15:00,108.345,108.485,108.28,108.475,2916099999.0
2008-01-09 01:30:00,108.475,108.515,108.34,108.375,4149850000.0
2008-01-09 01:45:00,108.375,108.47,108.325,108.415,3792100000.0
2008-01-09 02:00:00,108.415,108.435,108.305,108.32,2629100000.0
2008-01-09 02:15:00,108.32,108.385,108.275,108.375,8212399988.0
2008-01-09 02:30:00,108.375,108.54,108.375,108.44,3143799994.0
2008-01-09 02:45:00,108.44,108.585,108.43,108.575,1707300000.0
2008-01-09 03:00:00,108.575,108.665,108.53,108.545,4710200001.0
2008-01-09 03:15:00,108.545,108.605,108.52,108.58,838200000.0
2008-01-09 03:30:00,108.58,108.68,108.565,108.62,1125500000.0
2008-01-09 03:45:00,108.61,108.68,108.605,108.66,934000003.0
2008-01-09 04:00:00,108.66,108.715,108.63,108.675,1084400000.0
2008-01-09 04:15:00,108.675,108.765,108.67,108.705,1730500000.0
2008-01-09 04:30:00,108.705,108.73,108.59,108.605,1528000000.0
2008-01-09 04:45:00,108.605,108.605,108.525,108.545,1161099996.0
2008-01-09 05:00:00,108.545,108.565,108.515,108.56,1352899999.0
2008-01-09 05:15:00,108.56,108.585,108.47,108.555,1065100000.0
2008-01-09 05:30:00,108.555,108.565,108.515,108.555,964400000.0
2008-01-09 05:45:00,108.555,108.565,108.455,108.455,958400000.0
2008-01-09 06:00:00,108.455,108.615,108.455,108.59,1161500000.0
2008-01-09 06:15:00,108.595,108.61,108.53,108.595,1789749996.0
2008-01-09 06:30:00,108.595,108.655,108.565,108.655,4661899999.0
2008-01-09 06:45:00,108.655,108.665,108.605,108.65,1747300000.0
2008-01-09 07:00:00,108.65,108.715,108.63,108.685,3512199999.0
2008-01-09 07:15:00,108.685,109.15,108.67,108.905,8799200001.0
2008-01-09 07:30:00,108.905,109.16,108.875,108.925,17166700000.0
2008-01-09 07:45:00,108.935,109.185,108.885,109.115,10727799997.0
2008-01-09 08:00:00,109.115,109.26,109.02,109.24,9652400000.0
2008-01-09 08:15:00,109.265,109.335,109.105,109.18,10484499999.0
2008-01-09 08:30:00,109.18,109.255,109.09,109.095,1929100000.0
2008-01-09 08:45:00,109.09,109.25,109.005,109.17,10474700002.0
2008-01-09 09:00:00,109.175,109.305,109.155,109.25,3369600000.0
2008-01-09 09:15:00,109.25,109.355,109.235,109.295,5290400000.0
2008-01-09 09:30:00,109.295,109.35,109.235,109.345,3314699998.0
2008-01-09 09:45:00,109.345,109.365,109.2,109.24,1241500000.0
2008-01-09 10:00:00,109.24,109.28,109.035,109.195,5028400000.0
2008-01-09 10:15:00,109.2,109.26,109.085,109.165,4022700000.0
2008-01-09 10:30:00,109.165,109.195,109.02,109.065,10028599992.0
2008-01-09 10:45:00,109.065,109.075,108.835,108.85,6003500000.0
2008-01-09 11:00:00,108.845,109.035,108.785,108.945,7720300002.0
2008-01-09 11:15:00,108.945,109.055,108.875,108.895,12250299999.0
2008-01-09 11:30:00,108.895,108.975,108.845,108.92,9504899998.0
2008-01-09 11:45:00,108.92,108.96,108.79,108.8,14635700000.0
2008-01-09 12:00:00,108.8,108.93,108.78,108.85,7885199965.0
2008-01-09 12:15:00,108.85,109.165,108.845,109.165,2667500000.0
2008-01-09 12:30:00,109.15,109.35,109.075,109.305,11094100000.0
2008-01-09 12:45:00,109.305,109.305,109.03,109.055,4522800000.0
2008-01-09 13:00:00,109.055,109.095,108.825,109.035,1702800000.0
2008-01-09 13:15:00,109.035,109.055,108.795,108.915,5375100001.0
2008-01-09 13:30:00,108.915,108.99,108.745,108.97,4896700000.0
2008-01-09 13:45:00,108.97,109.055,108.945,108.96,2839699999.0
2008-01-09 14:00:00,108.96,109.065,108.84,108.905,3968600000.0
2008-01-09 14:15:00,108.905,108.985,108.84,108.97,4852800000.0
2008-01-09 14:30:00,108.97,109.04,108.91,109.03,7484799999.0
2008-01-09 14:45:00,109.03,109.145,108.995,109.015,6392999997.0
2008-01-09 15:00:00,109.015,109.08,108.89,108.905,5994399998.0
2008-01-09 15:15:00,108.91,108.985,108.625,108.715,5310399999.0
2008-01-09 15:30:00,108.715,108.76,108.65,108.705,3181300000.0
2008-01-09 15:45:00,108.705,108.72,108.515,108.575,4039800000.0
2008-01-09 16:00:00,108.585,108.595,108.135,108.37,2119300000.0
2008-01-09 16:15:00,108.37,108.46,108.255,108.33,3411499999.0
2008-01-09 16:30:00,108.33,108.545,108.29,108.485,1600699999.0
2008-01-09 16:45:00,108.485,108.525,108.32,108.395,2927899999.0
2008-01-09 17:00:00,108.395,108.72,108.39,108.675,2703100000.0
2008-01-09 17:15:00,108.675,108.68,108.335,108.465,5398599999.0
2008-01-09 17:30:00,108.47,108.66,108.435,108.52,4642400000.0
2008-01-09 17:45:00,108.52,108.65,108.42,108.58,5898399996.0
2008-01-09 18:00:00,108.58,108.695,108.495,108.685,9812300003.0
2008-01-09 18:15:00,108.685,108.775,108.635,108.685,5547500000.0
2008-01-09 18:30:00,108.69,108.725,108.54,108.58,1825599999.0
2008-01-09 18:45:00,108.58,108.6,108.305,108.48,3951800001.0
2008-01-09 19:00:00,108.48,108.575,108.405,108.445,6565200016.0
2008-01-09 19:15:00,108.445,108.65,108.375,108.625,3842499999.0
2008-01-09 19:30:00,108.625,108.665,108.495,108.495,4591900000.0
2008-01-09 19:45:00,108.495,108.68,108.445,108.545,2382800000.0
2008-01-09 20:00:00,108.54,108.6,108.49,108.525,8076799996.0
2008-01-09 20:15:00,108.525,108.545,108.3,108.375,8165599999.0
2008-01-09 20:30:00,108.375,108.4,108.045,108.16,3462399997.0
2008-01-09 20:45:00,108.16,108.16,108.055,108.11,3216300000.0
2008-01-09 21:00:00,108.11,108.145,107.935,108.035,3778100000.0
2008-01-09 21:15:00,108.04,108.125,107.985,108.085,3416600000.0
2008-01-09 21:30:00,108.08,108.245,108.08,108.13,6470100000.0
2008-01-09 21:45:00,108.13,108.355,108.11,108.245,6036699998.0
2008-01-09 22:00:00,108.245,108.575,108.22,108.41,4301199999.0
2008-01-09 22:15:00,108.415,108.685,108.405,108.48,3459199999.0
2008-01-09 22:30:00,108.48,108.585,108.385,108.565,3208499999.0
2008-01-09 22:45:00,108.565,108.88,108.51,108.805,1940000000.0
2008-01-09 23:00:00,108.805,108.805,108.65,108.785,790200000.0
2008-01-09 23:15:00,108.785,108.795,108.72,108.785,4404000000.0
2008-01-09 23:30:00,108.785,108.81,108.74,108.78,4468500000.0
2008-01-09 23:45:00,108.775,109.02,108.77,108.89,12633800000.0
2008-01-10 00:00:00,108.89,108.95,108.76,108.87,18447200000.0
2008-01-10 00:15:00,108.87,108.87,108.795,108.84,19566200000.0
2008-01-10 00:30:00,108.84,108.87,108.74,108.86,7755300018.0
2008-01-10 00:45:00,108.8,108.92,108.8,108.835,8280100020.0
2008-01-10 01:00:00,108.835,108.98,108.79,108.94,15925499851.0
2008-01-10 01:15:00,108.94,108.98,108.915,108.97,4127400000.0
2008-01-10 01:30:00,108.97,108.97,108.85,108.86,5241500000.0
2008-01-10 01:45:00,108.86,108.88,108.765,108.81,4193400000.0
2008-01-10 02:00:00,108.81,108.87,108.655,108.83,6320999998.0
2008-01-10 02:15:00,108.83,108.91,108.795,108.855,9908099999.0
2008-01-10 02:30:00,108.855,108.89,108.82,108.865,7766600000.0
2008-01-10 02:45:00,108.86,108.94,108.825,108.825,8769700000.0
2008-01-10 03:00:00,108.825,108.92,108.81,108.91,18021199999.0
2008-01-10 03:15:00,108.91,108.935,108.81,108.875,14018599963.0
2008-01-10 03:30:00,108.875,108.895,108.75,108.815,4054700000.0
2008-01-10 03:45:00,108.82,108.83,108.67,108.71,5116600000.0
2008-01-10 04:00:00,108.71,108.795,108.585,108.6,7110700000.0
2008-01-10 04:15:00,108.6,108.725,108.575,108.61,6436700001.0
2008-01-10 04:30:00,108.605,108.725,108.59,108.625,7595800000.0
2008-01-10 04:45:00,108.62,108.66,108.52,108.625,22420600000.0
2008-01-10 05:00:00,108.625,108.635,108.525,108.585,9013200000.0
2008-01-10 05:15:00,108.58,108.625,108.545,108.57,7393500000.0
2008-01-10 05:30:00,108.57,108.635,108.55,108.595,4537200000.0
2008-01-10 05:45:00,108.595,108.67,108.58,108.64,5974600000.0
2008-01-10 06:00:00,108.64,108.72,108.635,108.69,4360900000.0
2008-01-10 06:15:00,108.69,108.73,108.645,108.695,6402800000.0
2008-01-10 06:30:00,108.695,108.785,108.685,108.755,6262300000.0
2008-01-10 06:45:00,108.755,108.78,108.705,108.715,8350200027.0
2008-01-10 07:00:00,108.715,108.745,108.665,108.695,6523200001.0
2008-01-10 07:15:00,108.695,108.745,108.615,108.645,5523700000.0
2008-01-10 07:30:00,108.645,108.685,108.575,108.605,7397100000.0
2008-01-10 07:45:00,108.6,108.635,108.485,108.49,8018400000.0
2008-01-10 08:00:00,108.49,108.6,108.47,108.55,8208700000.0
2008-01-10 08:15:00,108.55,108.59,108.505,108.555,4804500000.0
2008-01-10 08:30:00,108.555,108.66,108.545,108.595,1721800000.0
2008-01-10 08:45:00,108.59,108.705,108.555,108.69,2667300000.0
2008-01-10 09:00:00,108.685,108.7,108.52,108.6,1786800000.0
2008-01-10 09:15:00,108.6,108.66,108.54,108.545,4208800000.0
2008-01-10 09:30:00,108.545,108.62,108.515,108.62,5499100000.0
2008-01-10 09:45:00,108.62,108.735,108.595,108.665,7985100000.0
2008-01-10 10:00:00,108.67,108.715,108.48,108.595,4809400000.0
2008-01-10 10:15:00,108.595,108.605,108.485,108.545,6606300000.0
2008-01-10 10:30:00,108.545,108.85,108.5,108.785,6519600000.0
2008-01-10 10:45:00,108.79,108.79,108.625,108.78,8225500000.0
2008-01-10 11:00:00,108.78,108.805,108.655,108.67,5255600000.0
2008-01-10 11:15:00,108.67,108.94,108.645,108.935,4507300000.0
2008-01-10 11:30:00,108.935,108.96,108.76,108.91,4914199999.0
2008-01-10 11:45:00,108.91,108.945,108.78,108.935,6662299999.0
2008-01-10 12:00:00,108.935,109.0,108.815,108.88,4618400000.0
2008-01-10 12:15:00,108.88,108.925,108.805,108.9,3305499999.0
2008-01-10 12:30:00,108.9,108.925,108.785,108.855,3612700000.0
2008-01-10 12:45:00,108.86,108.945,108.79,108.865,5409500000.0
2008-01-10 13:00:00,108.865,109.065,108.845,108.965,3755400000.0
2008-01-10 13:15:00,108.965,109.005,108.82,108.85,7581399999.0
2008-01-10 13:30:00,108.85,108.895,108.81,108.865,4795400000.0
2008-01-10 13:45:00,108.87,109.175,108.84,109.095,2895100001.0
2008-01-10 14:00:00,109.095,109.25,108.92,108.995,2461200000.0
2008-01-10 14:15:00,108.995,109.225,108.975,109.13,3619500000.0
2008-01-10 14:30:00,109.13,109.215,108.975,109.005,3425900000.0
2008-01-10 14:45:00,109.005,109.045,108.835,108.89,5882699998.0
2008-01-10 15:00:00,108.89,109.01,108.82,108.91,2203900000.0
2008-01-10 15:15:00,108.91,108.935,108.715,108.725,3218000001.0
2008-01-10 15:30:00,108.715,108.725,108.14,108.17,3877800001.0
2008-01-10 15:45:00,108.175,108.275,108.095,108.235,4250699999.0
2008-01-10 16:00:00,108.235,108.27,107.98,108.015,5344800000.0
2008-01-10 16:15:00,108.02,108.195,107.915,108.025,5039200000.0
2008-01-10 16:30:00,108.025,108.1,107.915,108.045,4562100000.0
2008-01-10 16:45:00,108.045,108.175,107.965,108.165,3082300001.0
2008-01-10 17:00:00,108.165,108.525,108.115,108.45,3711700000.0
2008-01-10 17:15:00,108.455,108.645,108.11,108.185,3472200000.0
2008-01-10 17:30:00,108.185,108.45,108.14,108.34,3058200000.0
2008-01-10 17:45:00,108.34,108.375,108.085,108.09,2899700000.0
2008-01-10 18:00:00,108.09,108.115,107.905,108.045,10350799960.0
2008-01-10 18:15:00,108.045,108.06,107.825,107.835,7666899991.0
2008-01-10 18:30:00,107.835,107.975,107.795,107.795,1464500000.0
2008-01-10 18:45:00,107.795,108.045,107.69,107.835,1935199998.0
2008-01-10 19:00:00,107.84,108.02,107.83,108.015,1315400000.0
2008-01-10 19:15:00,108.015,108.835,108.015,108.495,2603300000.0
2008-01-10 19:30:00,108.495,108.52,108.025,108.38,2306500000.0
2008-01-10 19:45:00,108.375,108.465,108.0,108.295,1545700000.0
2008-01-10 20:00:00,108.285,108.475,108.21,108.24,1363400000.0
2008-01-10 20:15:00,108.25,108.355,108.065,108.2,1457000000.0
2008-01-10 20:30:00,108.2,108.215,107.85,108.08,1251200000.0
2008-01-10 20:45:00,108.075,108.075,107.79,108.005,1459100000.0
2008-01-10 21:00:00,108.005,108.065,107.91,107.995,1117400000.0
2008-01-10 21:15:00,107.995,108.265,107.96,108.18,2228700001.0
2008-01-10 21:30:00,108.18,108.47,108.165,108.42,1682700000.0
2008-01-10 21:45:00,108.42,108.6,108.38,108.465,1582700000.0
2008-01-10 22:00:00,108.465,108.71,108.245,108.705,1903700000.0
2008-01-10 22:15:00,108.705,108.705,108.555,108.635,1097700000.0
2008-01-10 22:30:00,108.635,108.795,108.615,108.705,4269899999.0
2008-01-10 22:45:00,108.7,108.71,108.54,108.65,3238300000.0
2008-01-10 23:00:00,108.65,108.675,108.465,108.485,3365999997.0
2008-01-10 23:15:00,108.485,108.515,108.405,108.445,2600600000.0
2008-01-10 23:30:00,108.445,108.515,108.4,108.43,3171600001.0
2008-01-10 23:45:00,108.43,108.435,108.17,108.18,5006600000.0
2008-01-11 00:00:00,108.18,108.31,108.18,108.265,14621500000.0
2008-01-11 00:15:00,108.265,108.31,108.14,108.245,10518999999.0
2008-01-11 00:30:00,108.245,108.34,108.21,108.32,11021500000.0
2008-01-11 00:45:00,108.32,108.35,108.27,108.325,23108599936.0
2008-01-11 01:00:00,108.325,108.51,108.31,108.49,7870600000.0
2008-01-11 01:15:00,108.49,108.545,108.415,108.53,4515000000.0
2008-01-11 01:30:00,108.525,108.62,108.52,108.615,12458499992.0
2008-01-11 01:45:00,108.615,108.725,108.595,108.635,9462499931.0
2008-01-11 02:00:00,108.635,108.665,108.36,108.365,7951399999.0
2008-01-11 02:15:00,108.365,108.51,108.36,108.44,17934199987.0
2008-01-11 02:30:00,108.44,108.585,108.44,108.565,15761200000.0
2008-01-11 02:45:00,108.565,108.58,108.455,108.485,9481300001.0
2008-01-11 03:00:00,108.485,108.565,108.45,108.505,5244000053.0
2008-01-11 03:15:00,108.505,108.56,108.445,108.555,3155400000.0
2008-01-11 03:30:00,108.555,108.585,108.41,108.45,2764000000.0
2008-01-11 03:45:00,108.45,108.52,108.395,108.41,1965500000.0
2008-01-11 04:00:00,108.41,108.43,108.355,108.37,1712600000.0
2008-01-11 04:15:00,108.37,108.375,108.29,108.345,2614500000.0
2008-01-11 04:30:00,108.345,108.485,108.345,108.445,4797000001.0
2008-01-11 04:45:00,108.435,108.535,108.435,108.51,2866300000.0
2008-01-11 05:00:00,108.51,108.51,108.39,108.44,5965800001.0
2008-01-11 05:15:00,108.44,108.5,108.43,108.45,2318199999.0
2008-01-11 05:30:00,108.44,108.47,108.21,108.225,3756400007.0
2008-01-11 05:45:00,108.225,108.26,107.95,108.07,10412100008.0
2008-01-11 06:00:00,108.07,108.2,108.07,108.19,2180500000.0
2008-01-11 06:15:00,108.19,108.24,108.145,108.24,3305100000.0
2008-01-11 06:30:00,108.24,108.27,108.175,108.265,2837300000.0
2008-01-11 06:45:00,108.265,108.28,107.87,108.175,13188600022.0
2008-01-11 07:00:00,108.175,108.2,107.89,108.17,11318400000.0
2008-01-11 07:15:00,108.17,108.22,108.11,108.145,1782399997.0
2008-01-11 07:30:00,108.145,108.19,107.97,108.06,2547500000.0
2008-01-11 07:45:00,108.06,108.07,107.835,107.965,5721600000.0
2008-01-11 08:00:00,107.965,108.08,107.845,107.99,16972399974.0
2008-01-11 08:15:00,107.99,108.07,107.91,107.945,2377700000.0
2008-01-11 08:30:00,107.945,108.02,107.59,107.695,14621999998.0
2008-01-11 08:45:00,107.69,107.725,107.365,107.44,5877100001.0
2008-01-11 09:00:00,107.44,107.605,107.385,107.6,2453100000.0
2008-01-11 09:15:00,107.6,107.75,107.54,107.75,5283000000.0
2008-01-11 09:30:00,107.75,107.78,107.52,107.735,6909799999.0
2008-01-11 09:45:00,107.735,107.785,107.61,107.685,5930599998.0
2008-01-11 10:00:00,107.685,107.905,107.675,107.885,3000300000.0
2008-01-11 10:15:00,107.885,107.975,107.745,107.805,3727499996.0
2008-01-11 10:30:00,107.81,107.945,107.755,107.915,5724100000.0
2008-01-11 10:45:00,107.915,108.045,107.69,107.71,4212900001.0
2008-01-11 11:00:00,107.71,107.835,107.695,107.785,1488100000.0
2008-01-11 11:15:00,107.785,107.88,107.67,107.79,5661400016.0
2008-01-11 11:30:00,107.79,107.925,107.73,107.735,6205599999.0
2008-01-11 11:45:00,107.745,107.88,107.695,107.85,2114400000.0
2008-01-11 12:00:00,107.85,108.165,107.835,107.955,2152100000.0
2008-01-11 12:15:00,107.955,108.025,107.795,107.87,1631500000.0
2008-01-11 12:30:00,107.87,107.87,107.665,107.8,1589400000.0
2008-01-11 12:45:00,107.8,107.92,107.77,107.86,3177200000.0
2008-01-11 13:00:00,107.86,108.005,107.81,107.925,2883200000.0
2008-01-11 13:15:00,107.925,107.955,107.815,107.845,1504600000.0
2008-01-11 13:30:00,107.84,107.93,107.7,107.745,3376100000.0
2008-01-11 13:45:00,107.745,107.925,107.675,107.765,4848700000.0
2008-01-11 14:00:00,107.715,107.715,106.64,106.655,3168799996.0
2008-01-11 14:15:00,106.655,106.815,106.5,106.745,2179800000.0
2008-01-11 14:30:00,106.75,106.76,106.5,106.685,2457300000.0
2008-01-11 14:45:00,106.69,106.915,106.675,106.75,2143600000.0
2008-01-11 15:00:00,106.755,106.875,106.67,106.835,2107800000.0
2008-01-11 15:15:00,106.83,106.865,106.615,106.625,2254800000.0
2008-01-11 15:30:00,106.625,106.875,106.565,106.775,2457200000.0
2008-01-11 15:45:00,106.765,106.865,106.675,106.84,1962000000.0
2008-01-11 16:00:00,106.845,106.99,106.715,106.725,2450600000.0
2008-01-11 16:15:00,106.725,106.9,106.705,106.875,1885100000.0
2008-01-11 16:30:00,106.875,106.92,106.705,106.845,2175800000.0
2008-01-11 16:45:00,106.85,107.065,106.79,106.795,2447600000.0
2008-01-11 17:00:00,106.795,106.89,106.635,106.815,2693400000.0
2008-01-11 17:15:00,106.815,106.87,106.68,106.815,2224000000.0
2008-01-11 17:30:00,106.815,106.915,106.72,106.865,5415800001.0
2008-01-11 17:45:00,106.875,107.075,106.775,106.8,7601200000.0
2008-01-11 18:00:00,106.8,106.965,106.7,106.93,5338700000.0
2008-01-11 18:15:00,106.93,107.015,106.845,106.985,4188700000.0
2008-01-11 18:30:00,106.985,107.095,106.94,106.975,3369800000.0
2008-01-11 18:45:00,106.975,107.025,106.935,106.97,2791600000.0
2008-01-11 19:00:00,106.975,106.985,106.86,106.905,2590600000.0
2008-01-11 19:15:00,106.905,106.98,106.85,106.915,1542900000.0
2008-01-11 19:30:00,106.915,107.025,106.875,106.945,2172500000.0
2008-01-11 19:45:00,106.945,107.04,106.84,106.845,2959900000.0
2008-01-11 20:00:00,106.845,106.975,106.81,106.87,1587700000.0
2008-01-11 20:15:00,106.87,106.94,106.685,106.925,3566100001.0
2008-01-11 20:30:00,106.925,106.96,106.815,106.87,3080500000.0
2008-01-11 20:45:00,106.87,106.93,106.775,106.785,6718799996.0
2008-01-11 21:00:00,106.785,106.915,106.775,106.9,5003500000.0
2008-01-11 21:15:00,106.9,106.94,106.865,106.89,4441299997.0
2008-01-11 21:30:00,106.89,106.9,106.77,106.845,4412099997.0
2008-01-11 21:45:00,106.835,106.87,106.695,106.72,4622400000.0
2008-01-11 22:00:00,106.715,106.795,106.685,106.725,4454700007.0
2008-01-11 22:15:00,106.725,106.84,106.605,106.805,4496999998.0
2008-01-11 22:30:00,106.805,106.9,106.735,106.875,3428800000.0
2008-01-11 22:45:00,106.875,106.91,106.835,106.87,5436000001.0
2008-01-11 23:00:00,106.87,106.885,106.85,106.855,1468400000.0
2008-01-14 00:00:00,106.57,106.68,106.57,106.65,149500000.0
2008-01-14 00:15:00,106.64,106.65,106.48,106.49,323500000.0
2008-01-14 00:30:00,106.49,106.62,106.425,106.5,1804000000.0
2008-01-14 00:45:00,106.5,106.605,106.48,106.6,3849000000.0
2008-01-14 01:00:00,106.6,106.69,106.58,106.66,8488000000.0
2008-01-14 01:15:00,106.655,106.67,106.62,106.64,3066900000.0
2008-01-14 01:30:00,106.64,106.71,106.59,106.7,9593300000.0
2008-01-14 01:45:00,106.71,106.81,106.7,106.8,5144099999.0
2008-01-14 02:00:00,106.8,106.85,106.73,106.775,7843400000.0
2008-01-14 02:15:00,106.77,106.93,106.77,106.825,8233699975.0
2008-01-14 02:30:00,106.825,106.87,106.76,106.83,15294699997.0
2008-01-14 02:45:00,106.81,106.91,106.81,106.9,7615300000.0
2008-01-14 03:00:00,106.9,106.97,106.85,106.93,13003500002.0
2008-01-14 03:15:00,106.93,106.94,106.69,106.88,14785700000.0
2008-01-14 03:30:00,106.88,106.88,106.77,106.83,8624800000.0
2008-01-14 03:45:00,106.83,106.83,106.71,106.74,9365400000.0
2008-01-14 04:00:00,106.74,106.795,106.685,106.765,19859300014.0
2008-01-14 04:15:00,106.765,106.79,106.67,106.705,10851500000.0
2008-01-14 04:30:00,106.705,106.77,106.69,106.735,6836399998.0
2008-01-14 04:45:00,106.735,106.735,106.64,106.72,6197300002.0
2008-01-14 05:00:00,106.72,106.79,106.71,106.755,9570500037.0
2008-01-14 05:15:00,106.755,106.795,106.715,106.75,8038899979.0
2008-01-14 05:30:00,106.745,106.8,106.64,106.755,14660900014.0
2008-01-14 05:45:00,106.755,106.77,106.715,106.715,6510900000.0
2008-01-14 06:00:00,106.715,106.72,106.62,106.7,5170299957.0
2008-01-14 06:15:00,106.7,106.7,106.635,106.665,3169200000.0
2008-01-14 06:30:00,106.67,106.675,106.57,106.64,10022900000.0
2008-01-14 06:45:00,106.64,106.675,106.505,106.63,14093600000.0
2008-01-14 07:00:00,106.63,106.64,106.57,106.62,9808000000.0
2008-01-14 07:15:00,106.62,106.68,106.595,106.66,8838300000.0
2008-01-14 07:30:00,106.66,106.66,106.555,106.565,3937399992.0
2008-01-14 07:45:00,106.565,106.575,106.505,106.515,6681899986.0
2008-01-14 08:00:00,106.515,106.6,106.515,106.545,14064700000.0
2008-01-14 08:15:00,106.545,106.61,106.35,106.525,6216299995.0
2008-01-14 08:30:00,106.525,106.525,106.43,106.465,4871700001.0
2008-01-14 08:45:00,106.465,106.51,106.325,106.435,8717599991.0
2008-01-14 09:00:00,106.35,106.515,106.32,106.37,3921700000.0
2008-01-14 09:15:00,106.37,106.595,106.365,106.41,7962300000.0
2008-01-14 09:30:00,106.41,106.455,106.255,106.45,10425500000.0
2008-01-14 09:45:00,106.45,106.46,106.345,106.365,3577100000.0
2008-01-14 10:00:00,106.365,106.41,106.105,106.11,4681599999.0
2008-01-14 10:15:00,106.11,106.27,106.095,106.195,7639799999.0
2008-01-14 10:30:00,106.195,106.22,105.985,106.19,8225399998.0
2008-01-14 10:45:00,106.19,106.305,106.03,106.26,7089300003.0
2008-01-14 11:00:00,106.26,106.26,106.015,106.075,9601700007.0
2008-01-14 11:15:00,106.075,106.145,105.975,105.99,11479299999.0
2008-01-14 11:30:00,105.99,106.16,105.925,106.105,6531800000.0
2008-01-14 11:45:00,106.105,106.155,106.005,106.045,7887499994.0
2008-01-14 12:00:00,106.05,106.13,105.975,106.06,11175399998.0
2008-01-14 12:15:00,106.06,106.06,105.935,105.99,17685899998.0
2008-01-14 12:30:00,105.99,106.125,105.945,105.945,6573600000.0
2008-01-14 12:45:00,105.945,106.09,105.915,106.08,6584300000.0
2008-01-14 13:00:00,106.08,106.105,106.015,106.075,2686900000.0
2008-01-14 13:15:00,106.075,106.115,105.93,105.975,5643499999.0
2008-01-14 13:30:00,105.975,105.975,105.765,105.825,4924500000.0
2008-01-14 13:45:00,105.825,105.88,105.68,105.77,3926700000.0
2008-01-14 14:00:00,105.77,105.825,105.645,105.78,5280099999.0
2008-01-14 14:15:00,105.775,105.91,105.7,105.85,4274000000.0
2008-01-14 14:30:00,105.85,106.02,105.84,106.015,2449900000.0
2008-01-14 14:45:00,106.015,106.02,105.82,105.865,3433500003.0
2008-01-14 15:00:00,105.865,105.975,105.795,105.82,2705400000.0
2008-01-14 15:15:00,105.82,105.87,105.715,105.86,12795700001.0
2008-01-14 15:30:00,105.85,106.02,105.78,106.02,10653100000.0
2008-01-14 15:45:00,106.02,106.1,105.94,105.94,14392000016.0
2008-01-14 16:00:00,105.95,106.05,105.865,106.03,10655499985.0
2008-01-14 16:15:00,106.03,106.14,106.01,106.135,9009899999.0
2008-01-14 16:30:00,106.135,106.145,105.835,105.89,5331199998.0
2008-01-14 16:45:00,105.895,106.075,105.865,106.04,5097399999.0
2008-01-14 17:00:00,106.04,106.115,105.935,106.095,6387899999.0
2008-01-14 17:15:00,106.095,106.155,105.955,106.07,5499999994.0
2008-01-14 17:30:00,106.07,106.285,106.045,106.24,4512200000.0
2008-01-14 17:45:00,106.24,106.4,106.085,106.1,4923400000.0
2008-01-14 18:00:00,106.1,106.22,106.08,106.195,4596599998.0
2008-01-14 18:15:00,106.2,106.355,106.09,106.115,5884599992.0
2008-01-14 18:30:00,106.115,106.135,105.915,105.965,3892650000.0
2008-01-14 18:45:00,105.965,106.015,105.91,105.935,3505299999.0
2008-01-14 19:00:00,105.94,106.025,105.89,106.0,3707200005.0
2008-01-14 19:15:00,106.01,106.04,105.91,105.94,2112299999.0
2008-01-14 19:30:00,105.935,106.015,105.88,105.94,2631100005.0
2008-01-14 19:45:00,105.94,106.125,105.93,106.025,2334200000.0
2008-01-14 20:00:00,106.01,106.09,105.975,106.02,2922000004.0
2008-01-14 20:15:00,106.02,106.15,106.02,106.09,2870500001.0
2008-01-14 20:30:00,106.09,106.15,106.05,106.13,3158299999.0
2008-01-14 20:45:00,106.13,106.21,106.09,106.19,3267699999.0
2008-01-14 21:00:00,106.19,106.2,106.13,106.15,1702600000.0
2008-01-14 21:15:00,106.15,106.195,106.13,106.18,1319100000.0
2008-01-14 21:30:00,106.18,106.355,106.165,106.34,2231800000.0
2008-01-14 21:45:00,106.34,106.39,106.285,106.36,2335100001.0
2008-01-14 22:00:00,106.35,106.39,106.31,106.345,2446400000.0
2008-01-14 22:15:00,106.345,106.345,106.21,106.23,2767100001.0
2008-01-14 22:30:00,106.225,106.28,106.2,106.25,2106800000.0
2008-01-14 22:45:00,106.25,106.295,106.22,106.265,1366300000.0
2008-01-14 23:00:00,106.265,106.36,106.24,106.335,1244700000.0
2008-01-14 23:15:00,106.335,106.36,106.26,106.35,2528000006.0
2008-01-14 23:30:00,106.35,106.36,106.28,106.32,1684699999.0
2008-01-14 23:45:00,106.325,106.375,106.28,106.32,2767699999.0
2008-01-15 00:00:00,106.32,106.36,106.23,106.34,4694000000.0
2008-01-15 00:15:00,106.34,106.44,106.325,106.4,1329700000.0
2008-01-15 00:30:00,106.4,106.43,106.375,106.385,862200000.0
2008-01-15 00:45:00,106.385,106.44,106.33,106.42,4527099998.0
2008-01-15 01:00:00,106.42,106.46,106.34,106.38,1143099999.0
2008-01-15 01:15:00,106.38,106.43,106.32,106.36,1986800001.0
2008-01-15 01:30:00,106.36,106.4,106.32,106.4,1038600000.0
2008-01-15 01:45:00,106.4,106.42,106.34,106.36,1990000004.0
2008-01-15 02:00:00,106.36,106.37,106.24,106.28,3583400012.0
2008-01-15 02:15:00,106.28,106.35,106.26,106.32,1566700000.0
2008-01-15 02:30:00,106.32,106.36,106.235,106.33,2435899999.0
2008-01-15 02:45:00,106.33,106.34,106.105,106.235,5570199994.0
2008-01-15 03:00:00,106.235,106.31,106.21,106.27,1116200000.0
2008-01-15 03:15:00,106.27,106.305,106.13,106.16,7621400033.0
2008-01-15 03:30:00,106.16,106.21,106.085,106.14,4265199999.0
2008-01-15 03:45:00,106.14,106.17,106.055,106.06,3777299990.0
2008-01-15 04:00:00,106.055,106.13,106.02,106.04,7258199992.0
2008-01-15 04:15:00,106.04,106.12,106.02,106.105,2103700002.0
2008-01-15 04:30:00,106.105,106.2,106.09,106.18,1367599999.0
2008-01-15 04:45:00,106.175,106.28,106.175,106.26,1250400000.0
2008-01-15 05:00:00,106.26,106.32,106.2,106.2,1788099999.0
2008-01-15 05:15:00,106.2,106.2,106.145,106.175,2489599985.0
2008-01-15 05:30:00,106.175,106.195,106.105,106.19,2392699998.0
2008-01-15 05:45:00,106.19,106.22,106.135,106.145,10153200007.0
2008-01-15 06:00:00,106.145,106.15,106.045,106.055,4967800004.0
2008-01-15 06:15:00,106.055,106.15,106.055,106.055,2315099986.0
2008-01-15 06:30:00,106.05,106.105,105.95,106.06,3972699994.0
2008-01-15 06:45:00,106.06,106.125,106.05,106.05,3452600004.0
2008-01-15 07:00:00,106.055,106.095,105.935,106.015,3865999999.0
2008-01-15 07:15:00,106.015,106.035,105.945,105.945,4385999998.0
2008-01-15 07:30:00,105.945,106.065,105.905,105.995,1703600000.0
2008-01-15 07:45:00,105.995,106.065,105.955,105.965,2091500002.0
2008-01-15 08:00:00,105.965,106.105,105.965,106.02,4962900002.0
2008-01-15 08:15:00,106.015,106.05,105.96,106.01,5542499998.0
2008-01-15 08:30:00,106.01,106.02,105.905,106.01,4929999998.0
2008-01-15 08:45:00,106.02,106.03,105.785,105.83,5724100003.0
2008-01-15 09:00:00,105.83,105.875,105.685,105.695,3524100001.0
2008-01-15 09:15:00,105.715,105.74,105.555,105.615,2473500000.0
2008-01-15 09:30:00,105.625,105.675,105.435,105.54,2408999996.0
2008-01-15 09:45:00,105.54,105.655,105.54,105.605,4077799998.0
2008-01-15 10:00:00,105.605,105.65,105.325,105.38,3483199995.0
2008-01-15 10:15:00,105.375,105.525,105.245,105.495,9916800000.0
2008-01-15 10:30:00,105.495,105.65,105.495,105.555,5261400001.0
2008-01-15 10:45:00,105.555,105.685,105.545,105.59,2147700000.0
2008-01-15 11:00:00,105.59,105.805,105.585,105.75,4012099992.0
2008-01-15 11:15:00,105.75,105.78,105.695,105.73,3004800002.0
2008-01-15 11:30:00,105.735,105.915,105.73,105.785,2659900001.0
2008-01-15 11:45:00,105.785,105.805,105.635,105.675,2636300000.0
2008-01-15 12:00:00,105.69,105.705,105.585,105.605,3115300000.0
2008-01-15 12:15:00,105.61,105.725,105.55,105.71,2042800000.0
2008-01-15 12:30:00,105.71,105.75,105.665,105.695,2354800003.0
2008-01-15 12:45:00,105.695,105.81,105.665,105.785,2393399998.0
2008-01-15 13:00:00,105.785,105.925,105.765,105.805,1725499999.0
2008-01-15 13:15:00,105.805,105.975,105.785,105.96,4019299998.0
2008-01-15 13:30:00,105.96,106.13,105.855,106.025,5891299998.0
2008-01-15 13:45:00,106.025,106.35,106.015,106.285,2657400000.0
2008-01-15 14:00:00,106.295,106.4,106.22,106.365,6981999992.0
2008-01-15 14:15:00,106.36,106.425,106.225,106.26,6877399999.0
2008-01-15 14:30:00,106.26,106.275,106.05,106.055,2876599998.0
2008-01-15 14:45:00,106.055,106.115,106.015,106.05,5597700000.0
2008-01-15 15:00:00,106.05,106.135,105.985,105.99,5436500000.0
2008-01-15 15:15:00,105.99,106.045,105.875,105.875,4838099993.0
2008-01-15 15:30:00,105.875,105.875,104.995,105.175,11759799996.0
2008-01-15 15:45:00,105.17,105.3,104.995,105.08,8027299999.0
2008-01-15 16:00:00,105.08,105.135,104.99,105.075,7243099992.0
2008-01-15 16:15:00,105.075,105.245,105.055,105.195,5673100001.0
2008-01-15 16:30:00,105.195,105.295,105.115,105.255,3339800001.0
2008-01-15 16:45:00,105.255,105.355,105.115,105.21,2992099998.0
2008-01-15 17:00:00,105.21,105.26,104.965,105.005,4099499998.0
2008-01-15 17:15:00,105.01,105.065,104.755,104.78,5228900003.0
2008-01-15 17:30:00,104.78,104.985,104.715,104.97,7547099986.0
2008-01-15 17:45:00,104.965,105.235,104.91,105.06,4522600001.0
2008-01-15 18:00:00,105.06,105.14,104.965,105.095,3993400000.0
2008-01-15 18:15:00,105.1,105.315,105.055,105.3,3453600001.0
2008-01-15 18:30:00,105.31,105.34,105.17,105.26,6008099998.0
2008-01-15 18:45:00,105.26,105.33,105.225,105.29,4534199997.0
2008-01-15 19:00:00,105.29,105.425,105.285,105.3,4175500002.0
2008-01-15 19:15:00,105.305,105.37,105.185,105.215,3166099997.0
2008-01-15 19:30:00,105.215,105.215,105.12,105.19,4688400008.0
2008-01-15 19:45:00,105.2,105.23,105.12,105.22,5181200003.0
2008-01-15 20:00:00,105.22,105.48,105.21,105.46,5720799995.0
2008-01-15 20:15:00,105.46,105.46,105.29,105.35,7338299985.0
2008-01-15 20:30:00,105.35,105.45,105.31,105.33,7036599981.0
2008-01-15 20:45:00,105.33,105.33,105.17,105.28,5741599987.0
2008-01-15 21:00:00,105.28,105.42,105.27,105.4,5342199996.0
2008-01-15 21:15:00,105.4,105.42,105.34,105.4,6488199979.0
2008-01-15 21:30:00,105.4,105.51,105.38,105.46,5117399991.0
2008-01-15 21:45:00,105.46,105.46,105.28,105.29,5715099994.0
2008-01-15 22:00:00,105.29,105.37,105.09,105.12,10800299989.0
2008-01-15 22:15:00,105.12,105.26,105.01,105.21,10119199989.0
2008-01-15 22:30:00,105.21,105.31,105.13,105.17,8429199996.0
2008-01-15 22:45:00,105.17,105.17,105.03,105.04,5437399997.0
2008-01-15 23:00:00,105.04,105.19,105.04,105.17,7244999988.0
2008-01-15 23:15:00,105.17,105.18,104.855,104.91,7644299994.0
2008-01-15 23:30:00,104.91,104.99,104.82,104.93,3168400000.0
2008-01-15 23:45:00,104.93,105.02,104.8,104.8,3450000002.0
2008-01-16 00:00:00,104.8,104.84,104.59,104.8,6826000000.0
2008-01-16 00:15:00,104.8,104.94,104.76,104.835,4585299987.0
2008-01-16 00:30:00,104.83,104.865,104.73,104.82,4455199999.0
2008-01-16 00:45:00,104.82,104.94,104.81,104.905,1861500000.0
2008-01-16 01:00:00,104.905,104.96,104.8,104.81,3523700000.0
2008-01-16 01:15:00,104.805,104.805,104.65,104.66,3531499998.0
2008-01-16 01:30:00,104.66,104.79,104.65,104.76,2734500005.0
2008-01-16 01:45:00,104.76,104.84,104.65,104.82,4271900005.0
2008-01-16 02:00:00,104.82,104.97,104.81,104.87,4072799967.0
2008-01-16 02:15:00,104.87,104.9,104.77,104.77,4695899964.0
2008-01-16 02:30:00,104.78,104.79,104.63,104.66,5676600022.0
2008-01-16 02:45:00,104.66,104.66,104.48,104.58,3121799990.0
2008-01-16 03:00:00,104.58,104.7,104.51,104.62,3481299995.0
2008-01-16 03:15:00,104.62,104.78,104.6,104.73,2973899990.0
2008-01-16 03:30:00,104.73,104.74,104.51,104.54,6566000021.0
2008-01-16 03:45:00,104.54,104.69,104.54,104.69,6790599988.0
2008-01-16 04:00:00,104.69,104.72,104.6,104.7,3185199998.0
2008-01-16 04:15:00,104.7,104.91,104.68,104.85,3515299996.0
2008-01-16 04:30:00,104.85,104.87,104.785,104.84,3572500005.0
2008-01-16 04:45:00,104.84,104.84,104.78,104.81,4286299943.0
2008-01-16 05:00:00,104.81,104.85,104.73,104.83,2345199996.0
2008-01-16 05:15:00,104.83,104.83,104.71,104.73,2435100000.0
2008-01-16 05:30:00,104.73,104.73,104.36,104.36,6169099992.0
2008-01-16 05:45:00,104.36,104.51,104.35,104.51,6536699966.0
2008-01-16 06:00:00,104.52,104.54,104.34,104.44,4894799983.0
2008-01-16 06:15:00,104.43,104.44,104.25,104.27,3609799998.0
2008-01-16 06:30:00,104.27,104.44,104.21,104.27,8791899982.0
2008-01-16 06:45:00,104.27,104.36,104.26,104.34,2417200006.0
2008-01-16 07:00:00,104.34,104.36,104.26,104.28,4685999998.0
2008-01-16 07:15:00,104.27,104.3,104.225,104.27,3242900000.0
2008-01-16 07:30:00,104.26,104.26,104.02,104.07,7588800028.0
2008-01-16 07:45:00,104.07,104.17,103.92,104.075,11307899990.0
2008-01-16 08:00:00,104.075,104.1,103.91,103.95,12106900015.0
2008-01-16 08:15:00,103.95,104.08,103.92,104.05,7649999996.0
2008-01-16 08:30:00,104.05,104.13,103.98,104.13,6356400010.0
2008-01-16 08:45:00,104.13,104.14,103.88,103.95,5025399993.0
2008-01-16 09:00:00,103.95,104.0,103.83,103.9,6712100007.0
2008-01-16 09:15:00,103.9,103.92,103.74,103.85,4980400006.0
2008-01-16 09:30:00,103.85,103.85,103.66,103.74,14179700026.0
2008-01-16 09:45:00,103.74,103.915,103.73,103.885,19768400003.0
2008-01-16 10:00:00,103.895,103.905,103.715,103.755,15625699978.0
2008-01-16 10:15:00,103.755,103.89,103.575,103.87,20291599996.0
2008-01-16 10:30:00,103.87,104.105,103.865,104.02,18289399988.0
2008-01-16 10:45:00,104.02,104.055,103.865,103.885,18454000018.0
2008-01-16 11:00:00,103.885,103.945,103.575,103.575,20287599996.0
2008-01-16 11:15:00,103.575,103.765,103.415,103.63,15095999998.0
2008-01-16 11:30:00,103.63,103.8,103.6,103.645,6416500000.0
2008-01-16 11:45:00,103.645,103.685,103.505,103.575,11207100000.0
2008-01-16 12:00:00,103.575,103.61,103.435,103.435,15766800001.0
2008-01-16 12:15:00,103.435,103.56,103.365,103.465,16313499995.0
2008-01-16 12:30:00,103.465,103.525,103.105,103.125,19001499988.0
2008-01-16 12:45:00,103.125,103.33,102.995,103.29,21151300001.0
2008-01-16 13:00:00,103.29,103.475,103.21,103.47,11423500000.0
2008-01-16 13:15:00,103.47,103.61,103.365,103.565,8370400000.0
2008-01-16 13:30:00,103.565,103.605,103.18,103.21,9407699994.0
2008-01-16 13:45:00,103.205,103.51,103.195,103.51,6639600001.0
2008-01-16 14:00:00,103.51,103.705,103.44,103.53,9132499995.0
2008-01-16 14:15:00,103.545,103.795,103.515,103.565,15344600042.0
2008-01-16 14:30:00,103.565,103.665,103.515,103.635,16124899973.0
2008-01-16 14:45:00,103.635,103.875,103.63,103.85,16344799982.0
2008-01-16 15:00:00,103.85,104.05,103.815,104.01,17613299993.0
2008-01-16 15:15:00,104.0,104.195,103.965,104.06,15923799998.0
2008-01-16 15:30:00,104.06,104.09,103.73,103.92,15071999999.0
2008-01-16 15:45:00,103.92,104.36,103.89,104.32,12356299954.0
2008-01-16 16:00:00,104.32,104.89,104.32,104.82,10520499996.0
2008-01-16 16:15:00,104.82,104.84,104.565,104.62,14111700006.0
2008-01-16 16:30:00,104.615,105.265,104.545,105.09,12856159999.0
2008-01-16 16:45:00,105.08,105.19,104.51,104.51,6923700004.0
2008-01-16 17:00:00,104.51,104.64,104.33,104.39,8209500018.0
2008-01-16 17:15:00,104.39,104.61,104.32,104.52,12180800023.0
2008-01-16 17:30:00,104.52,104.56,104.07,104.2,12864799984.0
2008-01-16 17:45:00,104.2,104.31,103.97,104.22,13284099988.0
2008-01-16 18:00:00,104.24,104.65,104.18,104.4,11139800003.0
2008-01-16 18:15:00,104.4,104.63,104.18,104.59,11187799984.0
2008-01-16 18:30:00,104.59,104.86,104.33,104.41,9015099995.0
2008-01-16 18:45:00,104.41,104.79,104.33,104.74,12583900001.0
2008-01-16 19:00:00,104.74,104.97,104.66,104.71,17970300006.0
2008-01-16 19:15:00,104.71,104.82,104.66,104.76,12436700021.0
2008-01-16 19:30:00,104.76,104.82,104.695,104.76,12227599995.0
2008-01-16 19:45:00,104.76,104.8,104.6,104.6,12691200007.0
2008-01-16 20:00:00,104.6,104.67,104.57,104.62,10281299993.0
2008-01-16 20:15:00,104.62,104.62,104.48,104.55,8676199979.0
2008-01-16 20:30:00,104.55,104.57,104.32,104.56,9252859995.0
2008-01-16 20:45:00,104.56,104.6,104.47,104.51,8100299975.0
2008-01-16 21:00:00,104.5,104.8,104.4,104.78,7197399997.0
2008-01-16 21:15:00,104.78,104.98,104.75,104.98,6434000001.0
2008-01-16 21:30:00,104.98,105.66,104.93,105.63,8026699990.0
2008-01-16 21:45:00,105.63,105.63,105.1,105.12,12936700009.0
2008-01-16 22:00:00,105.12,105.27,104.89,105.12,14666399984.0
2008-01-16 22:15:00,105.13,105.31,104.94,105.31,18117799973.0
2008-01-16 22:30:00,105.31,105.37,104.88,104.97,19508699977.0
2008-01-16 22:45:00,104.97,104.99,104.87,104.93,17393400031.0
2008-01-16 23:00:00,104.93,105.04,104.84,104.95,18949199933.0
2008-01-16 23:15:00,104.92,105.0,104.85,104.88,24283799851.0
2008-01-16 23:30:00,105.0,105.08,104.84,104.97,17763500000.0
2008-01-16 23:45:00,104.97,105.01,104.8,104.95,17537299996.0
2008-01-17 00:00:00,104.87,105.02,104.7,104.94,12292700000.0
2008-01-17 00:15:00,104.94,105.01,104.83,104.83,15001700000.0
2008-01-17 00:30:00,104.83,104.9,104.75,104.76,8311200000.0
2008-01-17 00:45:00,104.76,104.95,104.76,104.92,20938200000.0
2008-01-17 01:00:00,104.8,104.94,104.65,104.71,10732500000.0
2008-01-17 01:15:00,104.71,105.02,104.7,104.74,17001900000.0
2008-01-17 01:30:00,104.74,104.9,104.71,104.89,4949400000.0
2008-01-17 01:45:00,104.89,104.95,104.865,104.93,4438400000.0
2008-01-17 02:00:00,104.93,104.99,104.9,104.92,4083800000.0
2008-01-17 02:15:00,104.92,105.04,104.86,104.88,12274299983.0
2008-01-17 02:30:00,104.88,104.95,104.74,104.75,14932900001.0
2008-01-17 02:45:00,104.75,104.79,104.5,104.545,11043300005.0
2008-01-17 03:00:00,104.545,104.73,104.49,104.69,19504900002.0
2008-01-17 03:15:00,104.69,104.7,104.55,104.57,17179200046.0
2008-01-17 03:30:00,104.565,104.575,104.52,104.55,11213700010.0
2008-01-17 03:45:00,104.55,104.63,104.51,104.62,10229700025.0
2008-01-17 04:00:00,104.62,104.65,104.56,104.56,18482800029.0
2008-01-17 04:15:00,104.57,104.67,104.535,104.65,5378700000.0
2008-01-17 04:30:00,104.65,104.79,104.64,104.695,17421300000.0
2008-01-17 04:45:00,104.6,104.72,104.57,104.68,10537500000.0
2008-01-17 05:00:00,104.68,104.8,104.68,104.72,12072000005.0
2008-01-17 05:15:00,104.72,104.73,104.665,104.69,11065800000.0
2008-01-17 05:30:00,104.69,104.7,104.43,104.59,17410500003.0
2008-01-17 05:45:00,104.59,104.6,104.425,104.43,21878600001.0
2008-01-17 06:00:00,104.43,104.48,104.3,104.48,11704300035.0
2008-01-17 06:15:00,104.48,104.53,104.455,104.505,7484400000.0
2008-01-17 06:30:00,104.505,104.505,104.415,104.45,10036800000.0
2008-01-17 06:45:00,104.45,104.45,104.38,104.39,6189100000.0
2008-01-17 07:00:00,104.39,104.5,104.39,104.49,9758000000.0
2008-01-17 07:15:00,104.49,104.565,104.445,104.55,10764700000.0
2008-01-17 07:30:00,104.55,104.62,104.52,104.56,11412000034.0
2008-01-17 07:45:00,104.56,104.59,104.51,104.575,10483999940.0
2008-01-17 08:00:00,104.575,104.83,104.57,104.745,9252500000.0
2008-01-17 08:15:00,104.74,104.89,104.72,104.84,11546100015.0
2008-01-17 08:30:00,104.84,104.965,104.83,104.965,3001399999.0
2008-01-17 08:45:00,104.965,105.015,104.93,104.99,4779700000.0
2008-01-17 09:00:00,104.99,105.0,104.77,104.87,6861700000.0
2008-01-17 09:15:00,104.87,105.105,104.84,105.0,13028399999.0
2008-01-17 09:30:00,104.99,105.13,104.92,104.96,6645899998.0
2008-01-17 09:45:00,104.96,105.215,104.925,105.195,4444500000.0
2008-01-17 10:00:00,105.195,105.43,105.115,105.355,5258799997.0
2008-01-17 10:15:00,105.355,105.415,105.155,105.405,3283500000.0
2008-01-17 10:30:00,105.395,105.565,105.305,105.33,5367200000.0
2008-01-17 10:45:00,105.33,105.575,105.265,105.55,4796500000.0
2008-01-17 11:00:00,105.555,105.565,105.38,105.425,3781600000.0
2008-01-17 11:15:00,105.425,105.515,105.32,105.455,3949500000.0
2008-01-17 11:30:00,105.455,105.725,105.45,105.52,2653800000.0
2008-01-17 11:45:00,105.52,105.625,105.415,105.455,4830499999.0
2008-01-17 12:00:00,105.455,105.575,105.355,105.555,5522600000.0
2008-01-17 12:15:00,105.555,105.585,105.18,105.215,5298799999.0
2008-01-17 12:30:00,105.22,105.42,105.205,105.365,5688100003.0
2008-01-17 12:45:00,105.365,105.365,104.855,104.94,7866199999.0
2008-01-17 13:00:00,104.94,104.945,104.695,104.775,6000399992.0
2008-01-17 13:15:00,104.775,104.895,104.575,104.745,7507800000.0
2008-01-17 13:30:00,104.745,104.885,104.56,104.575,4833400000.0
2008-01-17 13:45:00,104.575,104.745,104.53,104.665,5705200000.0
2008-01-17 14:00:00,104.665,104.68,104.245,104.405,4809600000.0
2008-01-17 14:15:00,104.405,104.49,104.255,104.305,4331200000.0
2008-01-17 14:30:00,104.305,104.565,104.215,104.495,4692300000.0
2008-01-17 14:45:00,104.495,104.73,104.465,104.625,4468500000.0
2008-01-17 15:00:00,104.64,104.715,104.505,104.62,5738000000.0
2008-01-17 15:15:00,104.62,104.645,104.24,104.255,4670100000.0
2008-01-17 15:30:00,104.255,104.82,104.075,104.695,5257100000.0
2008-01-17 15:45:00,104.695,105.015,104.695,104.93,12285799991.0
2008-01-17 16:00:00,104.93,105.24,104.915,105.14,15933499939.0
2008-01-17 16:15:00,105.14,105.14,104.96,105.04,15272899915.0
2008-01-17 16:30:00,105.03,105.05,104.76,104.94,9285100021.0
2008-01-17 16:45:00,104.94,105.07,104.87,104.9,12547099979.0
2008-01-17 17:00:00,104.9,104.9,104.355,104.545,17936300001.0
2008-01-17 17:15:00,104.545,104.555,104.025,104.345,21127399989.0
2008-01-17 17:30:00,104.335,104.345,104.05,104.29,22054900001.0
2008-01-17 17:45:00,104.29,104.49,104.195,104.295,17980800005.0
2008-01-17 18:00:00,104.29,104.455,104.235,104.39,18535599981.0
2008-01-17 18:15:00,104.395,104.445,104.175,104.235,17221999970.0
2008-01-17 18:30:00,104.235,104.295,103.905,103.905,18003999975.0
2008-01-17 18:45:00,103.905,104.005,103.805,103.965,15452500006.0
2008-01-17 19:00:00,103.965,103.985,103.655,103.815,13360099998.0
2008-01-17 19:15:00,103.81,103.935,103.785,103.855,13577899997.0
2008-01-17 19:30:00,103.855,104.215,103.855,104.115,13774599979.0
2008-01-17 19:45:00,104.115,104.285,104.085,104.115,10689199992.0
2008-01-17 20:00:00,104.115,104.135,103.945,104.125,11077200001.0
2008-01-17 20:15:00,104.125,104.275,104.115,104.265,11447200005.0
2008-01-17 20:30:00,104.255,104.385,104.245,104.325,14866099991.0
2008-01-17 20:45:00,104.335,104.385,104.145,104.185,13533299971.0
2008-01-17 21:00:00,104.185,104.255,104.075,104.085,12621300007.0
2008-01-17 21:15:00,104.075,104.085,103.955,103.955,13282900018.0
2008-01-17 21:30:00,103.965,103.985,103.795,103.825,13568800027.0
2008-01-17 21:45:00,103.825,103.995,103.795,103.845,11818799977.0
2008-01-17 22:00:00,103.845,103.985,103.815,103.92,24718499992.0
2008-01-17 22:15:00,103.92,104.01,103.705,103.71,23008000021.0
2008-01-17 22:30:00,103.71,103.765,103.585,103.635,22392400018.0
2008-01-17 22:45:00,103.635,103.65,103.475,103.575,21123499953.0
2008-01-17 23:00:00,103.575,103.735,103.565,103.715,21494799990.0
2008-01-17 23:15:00,103.715,103.715,103.415,103.455,16506299993.0
2008-01-17 23:30:00,103.45,103.58,103.375,103.53,18135099981.0
2008-01-17 23:45:00,103.52,103.625,103.44,103.45,22246099961.0
2008-01-18 00:00:00,103.46,103.53,103.43,103.53,15860700000.0
2008-01-18 00:15:00,103.53,103.73,103.52,103.63,15643000000.0
2008-01-18 00:30:00,103.63,103.63,103.52,103.56,13760500000.0
2008-01-18 00:45:00,103.56,103.655,103.555,103.57,16466700000.0
2008-01-18 01:00:00,103.555,103.61,103.425,103.47,8847400000.0
2008-01-18 01:15:00,103.46,103.47,103.335,103.41,19312100000.0
2008-01-18 01:30:00,103.41,103.55,103.4,103.44,12024599993.0
2008-01-18 01:45:00,103.43,103.45,103.21,103.32,12813500009.0
2008-01-18 02:00:00,103.32,103.43,103.26,103.34,12780399999.0
2008-01-18 02:15:00,103.34,103.48,103.34,103.45,5617300000.0
2008-01-18 02:30:00,103.45,103.62,103.44,103.6,11374499992.0
2008-01-18 02:45:00,103.6,103.65,103.525,103.64,7892400008.0
2008-01-18 03:00:00,103.64,103.74,103.48,103.52,6148599984.0
2008-01-18 03:15:00,103.53,103.69,103.52,103.63,11694499894.0
2008-01-18 03:30:00,103.63,103.76,103.6,103.66,9067699978.0
2008-01-18 03:45:00,103.66,103.66,103.42,103.5,10656500007.0
2008-01-18 04:00:00,103.5,103.6,103.42,103.5,10874399993.0
2008-01-18 04:15:00,103.5,103.62,103.47,103.57,12728700036.0
2008-01-18 04:30:00,103.57,103.81,103.54,103.58,19001899978.0
2008-01-18 04:45:00,103.58,103.63,103.55,103.61,15305299994.0
2008-01-18 05:00:00,103.61,103.75,103.595,103.72,11015499986.0
2008-01-18 05:15:00,103.72,103.8,103.72,103.78,7683500016.0
2008-01-18 05:30:00,103.78,103.93,103.77,103.92,6139699982.0
2008-01-18 05:45:00,103.92,104.05,103.89,103.98,9087999950.0
2008-01-18 06:00:00,103.98,104.03,103.9,103.955,14809799965.0
2008-01-18 06:15:00,103.955,104.22,103.955,104.18,18647099900.0
2008-01-18 06:30:00,104.18,104.2,104.03,104.06,21051399995.0
2008-01-18 06:45:00,104.12,104.2,103.99,104.05,24046299975.0
2008-01-18 07:00:00,104.05,104.21,103.99,104.18,12870300018.0
2008-01-18 07:15:00,104.18,104.21,104.08,104.11,3738800002.0
2008-01-18 07:30:00,104.11,104.12,104.02,104.06,3279500013.0
2008-01-18 07:45:00,104.06,104.06,103.97,104.04,5535800017.0
2008-01-18 08:00:00,104.03,104.11,104.0,104.11,3195400026.0
2008-01-18 08:15:00,104.11,104.29,104.05,104.24,3454800016.0
2008-01-18 08:30:00,104.24,104.25,104.05,104.15,9868400012.0
2008-01-18 08:45:00,104.15,104.35,104.14,104.35,8860599987.0
2008-01-18 09:00:00,104.35,104.49,104.29,104.45,5189200007.0
2008-01-18 09:15:00,104.45,104.49,104.39,104.48,5213099996.0
2008-01-18 09:30:00,104.48,104.56,104.39,104.42,10393000048.0
2008-01-18 09:45:00,104.42,104.43,104.29,104.33,3830800000.0
2008-01-18 10:00:00,104.33,104.36,104.115,104.175,9061599994.0
2008-01-18 10:15:00,104.175,104.285,104.005,104.19,14503999999.0
2008-01-18 10:30:00,104.19,104.33,104.145,104.205,10975400022.0
2008-01-18 10:45:00,104.205,104.215,104.12,104.17,11049700001.0
2008-01-18 11:00:00,104.17,104.275,104.12,104.205,9182200001.0
2008-01-18 11:15:00,104.205,104.24,104.035,104.17,8476999997.0
2008-01-18 11:30:00,104.17,104.2,103.965,104.145,11846399992.0
2008-01-18 11:45:00,104.125,104.305,104.085,104.295,12383600000.0
2008-01-18 12:00:00,104.295,104.395,104.195,104.365,8443400005.0
2008-01-18 12:15:00,104.36,104.505,104.315,104.465,8842699998.0
2008-01-18 12:30:00,104.475,104.695,104.415,104.685,10867099989.0
2008-01-18 12:45:00,104.685,104.695,104.525,104.525,13613699996.0
2008-01-18 13:00:00,104.525,104.565,104.365,104.395,11387100001.0
2008-01-18 13:15:00,104.395,104.635,104.395,104.575,3739300000.0
2008-01-18 13:30:00,104.575,104.83,104.565,104.81,6702899998.0
2008-01-18 13:45:00,104.81,104.9,104.685,104.82,5082799999.0
2008-01-18 14:00:00,104.82,104.82,104.575,104.705,6708499999.0
2008-01-18 14:15:00,104.705,104.815,104.695,104.705,3837500000.0
2008-01-18 14:30:00,104.715,104.9,104.685,104.825,5055199998.0
2008-01-18 14:45:00,104.825,105.025,104.815,104.925,5342400000.0
2008-01-18 15:00:00,104.925,105.13,104.835,104.95,4306799997.0
2008-01-18 15:15:00,104.945,104.97,104.79,104.91,4298899992.0
2008-01-18 15:30:00,104.91,105.14,104.685,104.75,5056300004.0
2008-01-18 15:45:00,104.755,104.755,104.455,104.52,10674200002.0
2008-01-18 16:00:00,104.52,104.655,104.47,104.47,12290299987.0
2008-01-18 16:15:00,104.475,104.54,104.415,104.445,11355899991.0
2008-01-18 16:30:00,104.445,104.685,104.365,104.575,10471599998.0
2008-01-18 16:45:00,104.575,104.575,104.29,104.29,10009200006.0
2008-01-18 17:00:00,104.27,104.775,104.27,104.715,9332500000.0
2008-01-18 17:15:00,104.715,104.735,104.485,104.575,10972999989.0
2008-01-18 17:30:00,104.575,104.615,104.155,104.255,7786200000.0
2008-01-18 17:45:00,104.255,104.415,104.145,104.305,10593399974.0
2008-01-18 18:00:00,104.295,104.315,104.055,104.095,9812899998.0
2008-01-18 18:15:00,104.095,104.155,103.85,104.125,11394699994.0
2008-01-18 18:30:00,104.125,104.185,103.935,103.985,11274399998.0
2008-01-18 18:45:00,103.985,104.035,103.635,103.745,11415600008.0
2008-01-18 19:00:00,103.745,104.105,103.725,104.015,8535599989.0
2008-01-18 19:15:00,104.015,104.295,103.965,104.245,7285299992.0
2008-01-18 19:30:00,104.245,104.345,104.125,104.155,8379100000.0
2008-01-18 19:45:00,104.155,104.285,104.105,104.155,6428899991.0
2008-01-18 20:00:00,104.155,104.28,103.995,104.085,8707799987.0
2008-01-18 20:15:00,104.085,104.095,103.905,103.935,5940999997.0
2008-01-18 20:30:00,103.935,103.985,103.745,103.845,6254000000.0
2008-01-18 20:45:00,103.845,104.055,103.825,103.955,4853800000.0
2008-01-18 21:00:00,103.95,103.955,103.815,103.955,6275999998.0
2008-01-18 21:15:00,103.955,104.045,103.685,103.705,6313700003.0
2008-01-18 21:30:00,103.705,103.785,103.605,103.755,5121399995.0
2008-01-18 21:45:00,103.755,103.795,103.645,103.715,5378400001.0
2008-01-18 22:00:00,103.715,103.825,103.695,103.795,8282899989.0
2008-01-18 22:15:00,103.795,103.825,103.685,103.705,9720999979.0
2008-01-18 22:30:00,103.69,103.785,103.685,103.78,8454099999.0
2008-01-18 22:45:00,103.78,103.845,103.745,103.785,7714200007.0
2008-01-18 23:00:00,103.785,103.835,103.78,103.835,653500000.0
2008-01-21 00:00:00,104.04,104.11,104.04,104.11,100000000.0
2008-01-21 00:15:00,104.1,104.11,103.87,103.92,197300000.0
2008-01-21 00:30:00,103.92,104.02,103.91,104.02,394700000.0
2008-01-21 00:45:00,104.02,104.08,103.95,104.03,792800000.0
2008-01-21 01:00:00,104.03,104.115,104.01,104.095,1376100000.0
2008-01-21 01:15:00,104.1,104.115,104.035,104.045,3551200000.0
2008-01-21 01:30:00,104.045,104.045,103.965,104.01,2802900000.0
2008-01-21 01:45:00,104.005,104.085,103.985,103.995,4555700001.0
2008-01-21 02:00:00,104.01,104.065,103.875,103.955,6922800000.0
2008-01-21 02:15:00,103.955,104.045,103.855,103.885,11192200004.0
2008-01-21 02:30:00,103.89,103.9,103.775,103.855,7556800000.0
2008-01-21 02:45:00,103.855,103.97,103.85,103.935,6119100000.0
2008-01-21 03:00:00,103.925,103.945,103.87,103.935,12757300000.0
2008-01-21 03:15:00,103.935,103.955,103.84,103.925,4692200000.0
2008-01-21 03:30:00,103.93,104.045,103.905,103.955,4529000000.0
2008-01-21 03:45:00,103.955,104.0,103.885,103.95,4679700000.0
2008-01-21 04:00:00,103.95,103.995,103.815,103.825,7735700002.0
2008-01-21 04:15:00,103.825,103.88,103.775,103.785,7165499991.0
2008-01-21 04:30:00,103.785,103.84,103.755,103.815,5116899995.0
2008-01-21 04:45:00,103.815,103.92,103.755,103.83,2224200000.0
2008-01-21 05:00:00,103.83,103.94,103.815,103.845,2892600000.0
2008-01-21 05:15:00,103.845,103.865,103.815,103.84,3043600000.0
2008-01-21 05:30:00,103.84,103.935,103.755,103.935,8218899998.0
2008-01-21 05:45:00,103.935,103.935,103.825,103.915,6096700000.0
2008-01-21 06:00:00,103.925,103.955,103.855,103.915,4517599997.0
2008-01-21 06:15:00,103.925,103.975,103.845,103.875,5016999993.0
2008-01-21 06:30:00,103.875,103.915,103.855,103.905,3312100000.0
2008-01-21 06:45:00,103.905,103.965,103.815,103.85,9452000000.0
2008-01-21 07:00:00,103.855,103.86,103.71,103.81,9881800000.0
2008-01-21 07:15:00,103.81,103.835,103.775,103.805,4582700000.0
2008-01-21 07:30:00,103.805,103.825,103.725,103.75,6186499999.0
2008-01-21 07:45:00,103.755,103.795,103.695,103.725,5655699990.0
2008-01-21 08:00:00,103.725,103.725,103.615,103.665,11052000000.0
2008-01-21 08:15:00,103.665,103.675,103.585,103.605,8579600000.0
2008-01-21 08:30:00,103.605,103.615,103.505,103.525,4371100000.0
2008-01-21 08:45:00,103.525,103.535,103.34,103.415,9092999997.0
2008-01-21 09:00:00,103.415,103.475,103.275,103.365,7515199995.0
2008-01-21 09:15:00,103.365,103.485,103.295,103.42,6292899997.0
2008-01-21 09:30:00,103.42,103.435,103.155,103.165,11009100002.0
2008-01-21 09:45:00,103.165,103.385,103.125,103.36,8360899998.0
2008-01-21 10:00:00,103.345,103.36,103.215,103.245,8051800002.0
2008-01-21 10:15:00,103.24,103.26,102.945,103.015,13160800002.0
2008-01-21 10:30:00,103.015,103.085,102.815,102.875,11853300000.0
2008-01-21 10:45:00,102.875,103.035,102.815,102.995,11606800002.0
2008-01-21 11:00:00,102.985,103.005,102.835,102.835,6042300005.0
2008-01-21 11:15:00,102.845,102.895,102.665,102.86,3876499997.0
2008-01-21 11:30:00,102.86,103.03,102.83,103.025,5604649988.0
2008-01-21 11:45:00,103.025,103.14,102.965,103.065,4428300008.0
2008-01-21 12:00:00,103.065,103.16,102.875,102.895,5977700000.0
2008-01-21 12:15:00,102.895,103.04,102.895,102.955,4700500000.0
2008-01-21 12:30:00,102.945,103.005,102.85,102.885,4716900000.0
2008-01-21 12:45:00,102.885,102.895,102.67,102.7,7754699998.0
2008-01-21 13:00:00,102.705,102.715,102.355,102.53,11023499999.0
2008-01-21 13:15:00,102.53,102.71,102.505,102.705,7351200003.0
2008-01-21 13:30:00,102.7,102.865,102.56,102.65,3693099999.0
2008-01-21 13:45:00,102.65,102.745,102.585,102.67,6566399997.0
2008-01-21 14:00:00,102.67,102.67,102.375,102.41,7088600005.0
2008-01-21 14:15:00,102.41,102.695,102.355,102.625,4904600001.0
2008-01-21 14:30:00,102.625,102.735,102.585,102.645,6608000010.0
2008-01-21 14:45:00,102.645,102.99,102.595,102.89,5942500000.0
2008-01-21 15:00:00,102.89,103.035,102.835,103.035,9731299996.0
2008-01-21 15:15:00,103.03,103.035,102.75,102.755,7325599998.0
2008-01-21 15:30:00,102.755,102.765,102.545,102.715,7409699999.0
2008-01-21 15:45:00,102.72,102.845,102.665,102.815,6609800000.0
2008-01-21 16:00:00,102.815,102.92,102.725,102.805,5289399998.0
2008-01-21 16:15:00,102.805,102.835,102.75,102.775,1809700000.0
2008-01-21 16:30:00,102.775,102.81,102.715,102.735,4037000001.0
2008-01-21 16:45:00,102.73,102.925,102.695,102.805,6124000000.0
2008-01-21 17:00:00,102.815,102.835,102.685,102.81,6125000002.0
2008-01-21 17:15:00,102.805,102.805,102.6,102.615,4168300000.0
2008-01-21 17:30:00,102.615,102.675,102.535,102.55,3747000002.0
2008-01-21 17:45:00,102.55,102.575,102.355,102.47,4002900000.0
2008-01-21 18:00:00,102.475,102.665,102.455,102.58,3911000000.0
2008-01-21 18:15:00,102.58,102.765,102.505,102.515,5248000000.0
2008-01-21 18:30:00,102.515,102.615,102.415,102.42,4068200000.0
2008-01-21 18:45:00,102.42,102.655,102.4,102.575,2717100002.0
2008-01-21 19:00:00,102.575,102.885,102.57,102.735,4946800012.0
2008-01-21 19:15:00,102.73,102.765,102.555,102.555,2589200001.0
2008-01-21 19:30:00,102.555,102.655,102.455,102.635,2893900001.0
2008-01-21 19:45:00,102.635,102.83,102.6,102.785,2859000001.0
2008-01-21 20:00:00,102.785,102.865,102.735,102.785,3972800003.0
2008-01-21 20:15:00,102.785,102.825,102.72,102.775,3078900000.0
2008-01-21 20:30:00,102.775,102.845,102.685,102.72,2976800000.0
2008-01-21 20:45:00,102.725,102.76,102.62,102.75,1916600000.0
2008-01-21 21:00:00,102.755,102.755,102.665,102.705,1099100000.0
2008-01-21 21:15:00,102.71,102.71,102.615,102.705,1038300001.0
2008-01-21 21:30:00,102.705,102.705,102.645,102.695,767000000.0
2008-01-21 21:45:00,102.69,102.77,102.685,102.745,1733199996.0
2008-01-21 22:00:00,102.74,102.78,102.41,102.78,1491000000.0
2008-01-21 22:15:00,102.785,102.785,102.44,102.775,1429000002.0
2008-01-21 22:30:00,102.775,102.775,102.25,102.71,2221000000.0
2008-01-21 22:45:00,102.7,102.725,102.52,102.56,1774000000.0
2008-01-21 23:00:00,102.56,102.58,102.35,102.46,4650699996.0
2008-01-21 23:15:00,102.46,102.485,102.23,102.23,5581799999.0
2008-01-21 23:30:00,102.245,102.375,102.22,102.32,4588500000.0
2008-01-21 23:45:00,102.32,102.38,102.295,102.35,3115099999.0
2008-01-22 00:00:00,102.35,102.38,102.05,102.25,371600000.0
2008-01-22 00:15:00,102.25,102.29,102.12,102.16,4641300000.0
2008-01-22 00:30:00,102.16,102.16,102.04,102.08,2212000000.0
2008-01-22 00:45:00,102.08,102.09,102.02,102.06,563400000.0
2008-01-22 01:00:00,102.06,102.195,102.04,102.13,1326400000.0
2008-01-22 01:15:00,102.13,102.19,102.09,102.17,1401100000.0
2008-01-22 01:30:00,102.17,102.21,102.09,102.12,3150700001.0
2008-01-22 01:45:00,102.12,102.12,101.95,101.96,2025500000.0
2008-01-22 02:00:00,101.96,102.115,101.94,102.085,6720799998.0
2008-01-22 02:15:00,102.085,102.3,102.08,102.2,7687899993.0
2008-01-22 02:30:00,102.2,102.29,102.12,102.28,5169300002.0
2008-01-22 02:45:00,102.28,102.39,102.21,102.32,6311699999.0
2008-01-22 03:00:00,102.32,102.36,102.22,102.24,4743700000.0
2008-01-22 03:15:00,102.24,102.47,102.23,102.455,4737600000.0
2008-01-22 03:30:00,102.46,102.85,102.44,102.79,7491700002.0
2008-01-22 03:45:00,102.79,103.045,102.78,102.855,8385099998.0
2008-01-22 04:00:00,102.855,102.95,102.805,102.87,4485700001.0
2008-01-22 04:15:00,102.87,103.16,102.85,103.125,6314900000.0
2008-01-22 04:30:00,103.12,103.22,103.01,103.02,7049599999.0
2008-01-22 04:45:00,103.02,103.07,102.93,103.05,4780600002.0
2008-01-22 05:00:00,103.055,103.08,102.92,102.94,4165899999.0
2008-01-22 05:15:00,102.94,102.94,102.75,102.92,3838000002.0
2008-01-22 05:30:00,102.92,103.02,102.85,102.96,5664099988.0
2008-01-22 05:45:00,102.96,103.01,102.92,102.935,4470100000.0
2008-01-22 06:00:00,102.935,102.965,102.81,102.84,7341700001.0
2008-01-22 06:15:00,102.84,102.84,102.42,102.6,5730700000.0
2008-01-22 06:30:00,102.6,102.65,102.49,102.545,7000900000.0
2008-01-22 06:45:00,102.54,102.7,102.51,102.66,5946300000.0
2008-01-22 07:00:00,102.66,102.67,102.44,102.55,6693900001.0
2008-01-22 07:15:00,102.55,102.67,102.46,102.64,4050000000.0
2008-01-22 07:30:00,102.64,102.79,102.43,102.64,2450500000.0
2008-01-22 07:45:00,102.64,102.78,102.575,102.615,5152299994.0
2008-01-22 08:00:00,102.61,102.755,102.58,102.72,5414700006.0
2008-01-22 08:15:00,102.72,102.72,102.56,102.61,5557599982.0
2008-01-22 08:30:00,102.61,102.62,102.39,102.42,9001700003.0
2008-01-22 08:45:00,102.42,102.48,102.32,102.48,6960800016.0
2008-01-22 09:00:00,102.48,102.52,102.3,102.36,9835800002.0
2008-01-22 09:15:00,102.35,102.695,102.315,102.63,9448600000.0
2008-01-22 09:30:00,102.63,102.66,102.415,102.445,11735500000.0
2008-01-22 09:45:00,102.435,102.485,102.21,102.41,16820999990.0
2008-01-22 10:00:00,102.415,102.44,102.11,102.24,15304299997.0
2008-01-22 10:15:00,102.24,102.91,102.195,102.74,13455299999.0
2008-01-22 10:30:00,102.74,102.815,102.61,102.74,14588599999.0
2008-01-22 10:45:00,102.735,102.98,102.66,102.845,13929299999.0
2008-01-22 11:00:00,102.85,103.215,102.715,103.075,14521200001.0
2008-01-22 11:15:00,103.075,103.125,102.7,102.9,8134299995.0
2008-01-22 11:30:00,102.9,103.025,102.785,102.805,9612800000.0
2008-01-22 11:45:00,102.795,102.95,102.725,102.755,8618500003.0
2008-01-22 12:00:00,102.755,102.78,102.485,102.645,10465300000.0
2008-01-22 12:15:00,102.645,102.755,102.54,102.64,11561600000.0
2008-01-22 12:30:00,102.64,102.765,102.565,102.565,7494100000.0
2008-01-22 12:45:00,102.565,102.71,102.525,102.68,4707599999.0
2008-01-22 13:00:00,102.675,102.815,102.615,102.655,7370000001.0
2008-01-22 13:15:00,102.655,103.02,102.625,102.835,5571399999.0
2008-01-22 13:30:00,102.835,102.96,102.77,102.875,6860000004.0
2008-01-22 13:45:00,102.875,103.045,102.8,102.935,8822100000.0
2008-01-22 14:00:00,102.935,102.965,102.585,102.66,11863099992.0
2008-01-22 14:15:00,102.66,102.775,102.555,102.605,16406800006.0
2008-01-22 14:30:00,102.605,102.805,102.555,102.735,11711600004.0
2008-01-22 14:45:00,102.735,102.995,102.705,102.945,11878400004.0
2008-01-22 15:00:00,102.955,103.075,102.855,103.035,8032199995.0
2008-01-22 15:15:00,103.035,104.145,102.935,103.365,6115300000.0
2008-01-22 15:30:00,103.47,103.745,103.035,103.085,9188600037.0
2008-01-22 15:45:00,103.095,103.115,102.285,102.285,6916600009.0
2008-01-22 16:00:00,102.295,102.955,102.295,102.805,6039000000.0
2008-01-22 16:15:00,102.805,103.015,102.745,102.895,1373200000.0
2008-01-22 16:30:00,102.895,103.16,102.785,103.075,2050900000.0
2008-01-22 16:45:00,103.075,103.47,103.065,103.21,4522700004.0
2008-01-22 17:00:00,103.21,103.595,103.175,103.445,8962700003.0
2008-01-22 17:15:00,103.445,104.055,103.365,103.975,7020499997.0
2008-01-22 17:30:00,103.975,104.325,103.805,104.2,7327899990.0
2008-01-22 17:45:00,104.2,104.205,103.92,104.07,5502000000.0
2008-01-22 18:00:00,104.07,104.435,103.965,104.205,6212599991.0
2008-01-22 18:15:00,104.205,104.26,103.99,104.235,5549700006.0
2008-01-22 18:30:00,104.23,104.255,103.885,104.065,4422800006.0
2008-01-22 18:45:00,104.065,104.195,103.97,104.135,5501400000.0
2008-01-22 19:00:00,104.135,104.255,104.05,104.17,6762199994.0
2008-01-22 19:15:00,104.17,104.35,104.035,104.23,6802399985.0
2008-01-22 19:30:00,104.23,104.235,104.015,104.125,6186799996.0
2008-01-22 19:45:00,104.125,104.265,104.085,104.185,7244299993.0
2008-01-22 20:00:00,104.185,104.48,104.165,104.37,9087100003.0
2008-01-22 20:15:00,104.375,104.455,104.255,104.445,6939400000.0
2008-01-22 20:30:00,104.445,104.515,104.355,104.495,9177200002.0
2008-01-22 20:45:00,104.495,104.605,104.235,104.245,6534300003.0
2008-01-22 21:00:00,104.245,104.26,104.04,104.075,4968500001.0
2008-01-22 21:15:00,104.075,104.205,104.01,104.115,3131500005.0
2008-01-22 21:30:00,104.115,104.12,103.795,103.89,8059400018.0
2008-01-22 21:45:00,103.89,103.89,103.685,103.695,4581100003.0
2008-01-22 22:00:00,103.695,103.715,103.435,103.485,4537800000.0
2008-01-22 22:15:00,103.485,103.545,103.295,103.295,6175199995.0
2008-01-22 22:30:00,103.295,103.785,103.295,103.715,7971000002.0
2008-01-22 22:45:00,103.715,103.775,103.645,103.655,6742799995.0
2008-01-22 23:00:00,103.65,103.655,103.525,103.565,5750800006.0
2008-01-22 23:15:00,103.565,103.63,103.495,103.535,3585599997.0
2008-01-22 23:30:00,103.535,103.545,103.325,103.445,5457900002.0
2008-01-22 23:45:00,103.445,103.475,103.34,103.37,1437000000.0
2008-01-23 00:00:00,103.37,103.43,103.31,103.42,4254700000.0
2008-01-23 00:15:00,103.42,103.665,103.39,103.64,4610000000.0
2008-01-23 00:30:00,103.64,103.84,103.635,103.8,4044600000.0
2008-01-23 00:45:00,103.8,103.84,103.7,103.82,5117600000.0
2008-01-23 01:00:00,103.82,103.905,103.81,103.88,4841100005.0
2008-01-23 01:15:00,103.88,103.93,103.84,103.88,3196400000.0
2008-01-23 01:30:00,103.88,104.21,103.845,104.17,4605900000.0
2008-01-23 01:45:00,104.175,104.26,104.04,104.205,5627400000.0
2008-01-23 02:00:00,104.205,104.38,104.14,104.355,6025400011.0
2008-01-23 02:15:00,104.355,104.61,104.35,104.46,6615800000.0
2008-01-23 02:30:00,104.46,104.46,103.975,104.04,6562199998.0
2008-01-23 02:45:00,104.04,104.175,104.03,104.095,1562000000.0
2008-01-23 03:00:00,104.09,104.1,103.855,103.89,3930900001.0
2008-01-23 03:15:00,103.885,103.915,103.84,103.895,5306900000.0
2008-01-23 03:30:00,103.89,103.955,103.855,103.93,5515700000.0
2008-01-23 03:45:00,103.93,104.005,103.91,103.965,4613400000.0
2008-01-23 04:00:00,103.965,104.04,103.9,104.04,3919000004.0
2008-01-23 04:15:00,104.04,104.095,103.95,104.03,3031700002.0
2008-01-23 04:30:00,104.03,104.08,104.02,104.07,1877900000.0
2008-01-23 04:45:00,104.07,104.07,103.89,103.89,1807000000.0
2008-01-23 05:00:00,103.895,103.9,103.69,103.76,2731600000.0
2008-01-23 05:15:00,103.76,103.76,103.445,103.46,2050900000.0
2008-01-23 05:30:00,103.46,103.56,103.44,103.53,3602300000.0
2008-01-23 05:45:00,103.53,103.56,103.44,103.46,2778800000.0
2008-01-23 06:00:00,103.46,103.47,103.24,103.405,4416000000.0
2008-01-23 06:15:00,103.405,103.44,103.33,103.34,2924000000.0
2008-01-23 06:30:00,103.34,103.34,103.025,103.21,4408300002.0
2008-01-23 06:45:00,103.21,103.35,103.12,103.175,3427800004.0
2008-01-23 07:00:00,103.17,103.41,103.12,103.39,3590700000.0
2008-01-23 07:15:00,103.39,103.42,103.295,103.42,1163200000.0
2008-01-23 07:30:00,103.42,103.43,103.265,103.325,2162299999.0
2008-01-23 07:45:00,103.325,103.36,103.245,103.32,3540800001.0
2008-01-23 08:00:00,103.32,103.48,103.32,103.4,3070700007.0
2008-01-23 08:15:00,103.4,103.43,103.32,103.34,1567200000.0
2008-01-23 08:30:00,103.34,103.36,103.22,103.23,2616100000.0
2008-01-23 08:45:00,103.23,103.34,103.215,103.32,4707200000.0
2008-01-23 09:00:00,103.32,103.41,103.27,103.375,5050000007.0
2008-01-23 09:15:00,103.375,103.48,103.325,103.465,3151500000.0
2008-01-23 09:30:00,103.46,103.635,103.395,103.59,2501000000.0
2008-01-23 09:45:00,103.59,103.715,103.475,103.695,2541600000.0
2008-01-23 10:00:00,103.7,103.72,103.495,103.495,5964500000.0
2008-01-23 10:15:00,103.515,103.715,103.505,103.66,4055800000.0
2008-01-23 10:30:00,103.66,103.76,103.575,103.755,2691700001.0
2008-01-23 10:45:00,103.755,103.79,103.655,103.74,5686000001.0
2008-01-23 11:00:00,103.755,103.76,103.445,103.51,6132299996.0
2008-01-23 11:15:00,103.515,103.525,103.165,103.32,6123599998.0
2008-01-23 11:30:00,103.32,103.455,103.205,103.455,5541200001.0
2008-01-23 11:45:00,103.45,103.48,103.22,103.48,3395999989.0
2008-01-23 12:00:00,103.48,103.515,103.325,103.34,2321100002.0
2008-01-23 12:15:00,103.345,103.485,103.105,103.175,2723800000.0
2008-01-23 12:30:00,103.175,103.205,102.945,103.185,4702399998.0
2008-01-23 12:45:00,103.185,103.26,103.01,103.015,5245900000.0
2008-01-23 13:00:00,103.01,103.05,102.895,103.04,3258200000.0
2008-01-23 13:15:00,103.04,103.05,102.775,102.785,4476800000.0
2008-01-23 13:30:00,102.785,102.985,102.77,102.885,1665900000.0
2008-01-23 13:45:00,102.885,103.135,102.82,103.055,2028300000.0
2008-01-23 14:00:00,103.055,103.09,102.28,103.015,1505600000.0
2008-01-23 14:15:00,103.015,103.09,102.93,103.02,2141199999.0
2008-01-23 14:30:00,103.015,103.15,103.01,103.085,1152700000.0
2008-01-23 14:45:00,103.085,103.09,102.805,102.885,3307800000.0
2008-01-23 15:00:00,102.885,102.945,102.275,102.4,3819500000.0
2008-01-23 15:15:00,102.4,102.445,102.015,102.145,3375599996.0
2008-01-23 15:30:00,102.145,102.315,101.85,102.275,4627500001.0
2008-01-23 15:45:00,102.26,102.435,102.2,102.41,4751100000.0
2008-01-23 16:00:00,102.41,102.69,102.355,102.405,7859199999.0
2008-01-23 16:15:00,102.41,102.545,102.34,102.39,6961700000.0
2008-01-23 16:30:00,102.39,102.735,102.27,102.68,3709300000.0
2008-01-23 16:45:00,102.675,103.18,102.67,103.08,5861499998.0
2008-01-23 17:00:00,103.08,103.205,102.985,103.125,5673100000.0
2008-01-23 17:15:00,103.125,103.37,102.965,102.98,5256100000.0
2008-01-23 17:30:00,102.98,103.085,102.815,102.995,2059200000.0
2008-01-23 17:45:00,102.995,103.075,102.775,102.85,2709100000.0
2008-01-23 18:00:00,102.85,102.87,102.68,102.72,2359200000.0
2008-01-23 18:15:00,102.72,102.885,102.535,102.69,3405800003.0
2008-01-23 18:30:00,102.69,102.705,102.255,102.485,7983400005.0
2008-01-23 18:45:00,102.485,102.65,102.245,102.505,7782100002.0
2008-01-23 19:00:00,102.505,102.52,102.31,102.385,7162400001.0
2008-01-23 19:15:00,102.38,102.535,102.315,102.325,6776799999.0
2008-01-23 19:30:00,102.325,102.36,102.015,102.035,6976800000.0
2008-01-23 19:45:00,102.04,102.18,101.825,102.175,4673400001.0
2008-01-23 20:00:00,102.175,102.28,102.07,102.185,3384200000.0
2008-01-23 20:15:00,102.185,102.345,102.135,102.275,4720200002.0
2008-01-23 20:30:00,102.275,102.495,102.195,102.435,4821500000.0
2008-01-23 20:45:00,102.435,102.715,102.425,102.595,7206400002.0
2008-01-23 21:00:00,102.595,102.635,102.365,102.595,9496500000.0
2008-01-23 21:15:00,102.595,103.025,102.475,102.995,8741799995.0
2008-01-23 21:30:00,102.995,102.995,102.68,102.685,11733100007.0
2008-01-23 21:45:00,102.685,102.755,102.535,102.665,14895700005.0
2008-01-23 22:00:00,102.655,103.275,102.615,103.245,15246600003.0
2008-01-23 22:15:00,103.245,103.515,103.045,103.44,13546500001.0
2008-01-23 22:30:00,103.44,103.89,103.375,103.82,18180799995.0
2008-01-23 22:45:00,103.83,104.185,103.775,104.135,14314900001.0
2008-01-23 23:00:00,104.135,104.325,104.1,104.27,10711199999.0
2008-01-23 23:15:00,104.27,104.365,104.245,104.365,9168499998.0
2008-01-23 23:30:00,104.365,104.425,104.315,104.32,10080699999.0
2008-01-23 23:45:00,104.32,104.355,104.16,104.16,8417699994.0
2008-01-24 00:00:00,104.16,104.16,103.915,104.1,2781400000.0
2008-01-24 00:15:00,104.1,104.145,104.025,104.045,3240099988.0
2008-01-24 00:30:00,104.045,104.125,104.01,104.1,3876300000.0
2008-01-24 00:45:00,104.1,104.155,104.04,104.095,2757499999.0
2008-01-24 01:00:00,104.1,104.425,103.995,104.355,7487700007.0
2008-01-24 01:15:00,104.355,104.455,104.245,104.345,6802100000.0
2008-01-24 01:30:00,104.345,104.375,104.275,104.305,4992100000.0
2008-01-24 01:45:00,104.305,104.345,104.065,104.265,7257499998.0
2008-01-24 02:00:00,104.265,104.38,104.135,104.365,6538499998.0
2008-01-24 02:15:00,104.365,104.425,104.295,104.39,1481200000.0
2008-01-24 02:30:00,104.39,104.425,104.255,104.315,2231100000.0
2008-01-24 02:45:00,104.315,104.36,104.19,104.22,4811400000.0
2008-01-24 03:00:00,104.23,104.235,104.005,104.155,4740500000.0
2008-01-24 03:15:00,104.155,104.18,104.07,104.095,4440300000.0
2008-01-24 03:30:00,104.095,104.105,103.815,103.87,6725900000.0
2008-01-24 03:45:00,103.865,104.015,103.815,103.98,6047700000.0
2008-01-24 04:00:00,103.985,104.005,103.865,103.875,4225000000.0
2008-01-24 04:15:00,103.875,103.885,103.71,103.735,3892000000.0
2008-01-24 04:30:00,103.745,103.865,103.715,103.865,2923700000.0
2008-01-24 04:45:00,103.865,103.945,103.79,103.9,6617300000.0
2008-01-24 05:00:00,103.9,103.905,103.675,103.765,2850900000.0
2008-01-24 05:15:00,103.765,103.825,103.64,103.725,4656100004.0
2008-01-24 05:30:00,103.725,103.855,103.695,103.835,2554600000.0
2008-01-24 05:45:00,103.835,103.895,103.8,103.84,2514500000.0
2008-01-24 06:00:00,103.84,103.9,103.82,103.9,2010900000.0
2008-01-24 06:15:00,103.9,103.99,103.845,103.97,3987200000.0
2008-01-24 06:30:00,103.97,104.26,103.97,104.125,5660200000.0
2008-01-24 06:45:00,104.125,104.155,104.015,104.105,4876900002.0
2008-01-24 07:00:00,104.105,104.105,103.905,103.975,6534099998.0
2008-01-24 07:15:00,103.975,104.035,103.94,103.985,4417899998.0
2008-01-24 07:30:00,103.985,104.085,103.975,104.055,5452999997.0
2008-01-24 07:45:00,104.055,104.245,104.025,104.16,7379900000.0
2008-01-24 08:00:00,104.16,104.2,104.055,104.13,8175500000.0
2008-01-24 08:15:00,104.13,104.215,104.085,104.125,6947200000.0
2008-01-24 08:30:00,104.14,104.145,103.88,103.925,7547200000.0
2008-01-24 08:45:00,103.925,104.05,103.89,104.0,5912499998.0
2008-01-24 09:00:00,103.985,104.105,103.685,103.765,5550499999.0
2008-01-24 09:15:00,103.765,103.835,103.65,103.815,5836399995.0
2008-01-24 09:30:00,103.815,103.925,103.785,103.875,10126800013.0
2008-01-24 09:45:00,103.875,104.1,103.825,103.985,5937399999.0
2008-01-24 10:00:00,103.98,104.175,103.88,104.14,5405599999.0
2008-01-24 10:15:00,104.14,104.335,104.085,104.22,6512700001.0
2008-01-24 10:30:00,104.22,104.24,103.975,104.075,4380200000.0
2008-01-24 10:45:00,104.08,104.325,104.08,104.22,6805299979.0
2008-01-24 11:00:00,104.215,104.395,104.185,104.385,2848600002.0
2008-01-24 11:15:00,104.385,104.615,104.31,104.55,5724499999.0
2008-01-24 11:30:00,104.55,104.665,104.445,104.48,3311200002.0
2008-01-24 11:45:00,104.48,104.5,104.275,104.285,4866199999.0
2008-01-24 12:00:00,104.285,104.475,104.275,104.375,4975199999.0
2008-01-24 12:15:00,104.38,104.38,104.135,104.19,3467199999.0
2008-01-24 12:30:00,104.19,104.235,104.09,104.185,1785900000.0
2008-01-24 12:45:00,104.18,104.5,104.18,104.44,4492899998.0
2008-01-24 13:00:00,104.435,104.915,104.405,104.725,3114600000.0
2008-01-24 13:15:00,104.725,104.79,104.595,104.685,4935799998.0
2008-01-24 13:30:00,104.685,105.08,104.655,105.06,3615400000.0
2008-01-24 13:45:00,105.065,105.19,104.84,105.065,2543900000.0
2008-01-24 14:00:00,105.065,105.22,105.035,105.125,2772299994.0
2008-01-24 14:15:00,105.125,105.195,104.8,104.84,3099000000.0
2008-01-24 14:30:00,104.845,105.025,104.795,104.98,1838500000.0
2008-01-24 14:45:00,104.98,105.355,104.865,105.125,3301100000.0
2008-01-24 15:00:00,105.13,105.22,104.93,104.96,2486900000.0
2008-01-24 15:15:00,104.96,104.99,104.645,104.645,2010400000.0
2008-01-24 15:30:00,104.645,105.01,104.645,104.965,2432400000.0
2008-01-24 15:45:00,104.965,105.04,104.86,104.915,2824900000.0
2008-01-24 16:00:00,104.915,105.13,104.885,105.05,1968900000.0
2008-01-24 16:15:00,105.05,105.14,104.955,105.115,2791900000.0
2008-01-24 16:30:00,105.125,105.37,104.985,105.325,3146200000.0
2008-01-24 16:45:00,105.325,105.785,105.22,105.565,5333800000.0
2008-01-24 17:00:00,105.575,105.895,105.475,105.485,3953099999.0
2008-01-24 17:15:00,105.485,105.675,105.33,105.51,4256800000.0
2008-01-24 17:30:00,105.51,105.545,105.18,105.43,2440400000.0
2008-01-24 17:45:00,105.415,105.595,105.205,105.3,4587600001.0
2008-01-24 18:00:00,105.305,105.535,105.25,105.495,3138100000.0
2008-01-24 18:15:00,105.495,105.815,105.415,105.785,4565900000.0
2008-01-24 18:30:00,105.785,105.975,105.765,105.815,6619100000.0
2008-01-24 18:45:00,105.815,105.965,105.78,105.905,6353300000.0
2008-01-24 19:00:00,105.905,106.025,105.875,105.905,3876900000.0
2008-01-24 19:15:00,105.895,105.965,105.595,105.63,5981700000.0
2008-01-24 19:30:00,105.625,105.705,105.545,105.575,3849900000.0
2008-01-24 19:45:00,105.575,105.725,105.565,105.605,3987400000.0
2008-01-24 20:00:00,105.605,105.73,105.56,105.7,2599800000.0
2008-01-24 20:15:00,105.705,105.745,105.635,105.645,4322600000.0
2008-01-24 20:30:00,105.645,105.755,105.625,105.74,3631600000.0
2008-01-24 20:45:00,105.74,105.935,105.715,105.795,3923200000.0
2008-01-24 21:00:00,105.795,105.905,105.765,105.845,4204300000.0
2008-01-24 21:15:00,105.845,106.095,105.815,106.025,3990700000.0
2008-01-24 21:30:00,106.025,106.075,105.945,106.035,4966800001.0
2008-01-24 21:45:00,106.025,106.075,105.875,105.93,5959599999.0
2008-01-24 22:00:00,105.935,106.095,105.885,106.025,4833500000.0
2008-01-24 22:15:00,106.025,106.105,105.915,106.005,6227999995.0
2008-01-24 22:30:00,106.005,106.175,106.005,106.165,5254300001.0
2008-01-24 22:45:00,106.165,106.275,106.14,106.175,5180700003.0
2008-01-24 23:00:00,106.175,106.485,106.165,106.41,4484899999.0
2008-01-24 23:15:00,106.41,106.905,106.41,106.895,5202599998.0
2008-01-24 23:30:00,106.9,106.975,106.67,106.675,9447300000.0
2008-01-24 23:45:00,106.68,106.87,106.675,106.74,7324900001.0
2008-01-25 00:00:00,106.74,106.86,106.705,106.82,3260200000.0
2008-01-25 00:15:00,106.82,106.84,106.69,106.76,2557300000.0
2008-01-25 00:30:00,106.76,106.84,106.71,106.75,2280200000.0
2008-01-25 00:45:00,106.74,106.885,106.73,106.84,3835899999.0
2008-01-25 01:00:00,106.84,106.855,106.655,106.725,2735299998.0
2008-01-25 01:15:00,106.725,106.725,106.49,106.535,2249700000.0
2008-01-25 01:30:00,106.535,106.66,106.495,106.62,3260800000.0
2008-01-25 01:45:00,106.625,106.71,106.58,106.66,4431100000.0
2008-01-25 02:00:00,106.66,106.66,106.465,106.5,1315400000.0
2008-01-25 02:15:00,106.5,106.51,106.35,106.47,1825699995.0
2008-01-25 02:30:00,106.47,106.49,106.37,106.39,921900000.0
2008-01-25 02:45:00,106.39,106.46,106.32,106.39,1657900000.0
2008-01-25 03:00:00,106.39,106.44,106.32,106.44,1282900000.0
2008-01-25 03:15:00,106.44,106.78,106.425,106.74,2888900000.0
2008-01-25 03:30:00,106.74,106.82,106.67,106.71,2131800001.0
2008-01-25 03:45:00,106.7,106.73,106.62,106.68,4080699997.0
2008-01-25 04:00:00,106.69,106.73,106.57,106.59,2151500000.0
2008-01-25 04:15:00,106.59,106.7,106.59,106.7,1505200000.0
2008-01-25 04:30:00,106.69,106.725,106.61,106.66,1764400000.0
2008-01-25 04:45:00,106.65,106.67,106.5,106.6,2979700000.0
2008-01-25 05:00:00,106.6,106.6,106.505,106.59,1777100000.0
2008-01-25 05:15:00,106.59,106.59,106.46,106.5,1535000000.0
2008-01-25 05:30:00,106.5,106.59,106.475,106.58,2529600000.0
2008-01-25 05:45:00,106.58,106.59,106.47,106.52,1492799999.0
2008-01-25 06:00:00,106.53,106.65,106.475,106.58,1542400000.0
2008-01-25 06:15:00,106.58,106.59,106.54,106.56,1334800000.0
2008-01-25 06:30:00,106.57,106.58,106.49,106.56,1689500000.0
2008-01-25 06:45:00,106.56,106.59,106.52,106.58,1467800001.0
2008-01-25 07:00:00,106.58,106.85,106.56,106.78,3822800000.0
2008-01-25 07:15:00,106.785,106.98,106.75,106.94,2073800000.0
2008-01-25 07:30:00,106.94,106.95,106.785,106.87,1834300000.0
2008-01-25 07:45:00,106.85,106.9,106.76,106.88,1353400000.0
2008-01-25 08:00:00,106.875,107.1,106.74,106.82,6425699993.0
2008-01-25 08:15:00,106.82,106.85,106.73,106.78,3309099999.0
2008-01-25 08:30:00,106.78,106.78,106.7,106.73,3328600000.0
2008-01-25 08:45:00,106.73,106.88,106.73,106.85,3074200000.0
2008-01-25 09:00:00,106.85,106.97,106.78,106.92,3871300000.0
2008-01-25 09:15:00,106.92,106.94,106.82,106.92,2678350000.0
2008-01-25 09:30:00,106.92,106.97,106.855,106.94,4628800002.0
2008-01-25 09:45:00,106.94,107.04,106.92,107.02,4881900000.0
2008-01-25 10:00:00,107.03,107.23,107.02,107.03,5101499995.0
2008-01-25 10:15:00,107.025,107.21,106.96,107.19,4095099999.0
2008-01-25 10:30:00,107.16,107.28,107.06,107.12,6705599997.0
2008-01-25 10:45:00,107.12,107.18,106.69,106.96,5257699997.0
2008-01-25 11:00:00,106.97,107.03,106.74,106.77,6494299992.0
2008-01-25 11:15:00,106.77,106.955,106.75,106.92,4978200003.0
2008-01-25 11:30:00,106.92,106.94,106.74,106.81,4669999994.0
2008-01-25 11:45:00,106.81,106.84,106.64,106.79,4067899999.0
2008-01-25 12:00:00,106.79,106.79,106.64,106.66,3644900000.0
2008-01-25 12:15:00,106.66,106.8,106.65,106.79,2285600000.0
2008-01-25 12:30:00,106.79,106.82,106.67,106.74,3771100000.0
2008-01-25 12:45:00,106.74,106.96,106.69,106.85,3220000000.0
2008-01-25 13:00:00,106.85,107.08,106.78,107.08,4005200000.0
2008-01-25 13:15:00,107.085,107.09,106.98,107.005,2612700000.0
2008-01-25 13:30:00,107.005,107.01,106.865,106.87,2850000002.0
2008-01-25 13:45:00,106.865,106.91,106.79,106.865,4197900000.0
2008-01-25 14:00:00,106.865,106.87,106.27,106.41,5948400000.0
2008-01-25 14:15:00,106.41,106.62,106.28,106.61,4265399999.0
2008-01-25 14:30:00,106.6,106.73,106.6,106.67,3379700000.0
2008-01-25 14:45:00,106.67,106.9,106.67,106.77,5032699997.0
2008-01-25 15:00:00,106.77,106.88,106.715,106.83,5126499999.0
2008-01-25 15:15:00,106.83,106.89,106.7,106.805,6596099999.0
2008-01-25 15:30:00,106.795,106.995,106.735,106.975,5709299999.0
2008-01-25 15:45:00,106.975,107.055,106.915,106.945,5066800000.0
2008-01-25 16:00:00,106.945,107.325,106.82,107.285,4682300000.0
2008-01-25 16:15:00,107.285,107.495,107.245,107.34,6176600000.0
2008-01-25 16:30:00,107.34,107.475,107.12,107.215,6587400000.0
2008-01-25 16:45:00,107.215,107.345,107.195,107.25,7539700000.0
2008-01-25 17:00:00,107.25,107.365,107.09,107.115,6321400000.0
2008-01-25 17:15:00,107.115,107.325,107.065,107.085,5508200000.0
2008-01-25 17:30:00,107.085,107.115,106.695,106.885,8253699994.0
2008-01-25 17:45:00,106.885,106.935,106.705,106.8,4720000000.0
2008-01-25 18:00:00,106.81,106.83,106.32,106.33,6391600000.0
2008-01-25 18:15:00,106.33,106.66,106.325,106.42,5473300000.0
2008-01-25 18:30:00,106.42,106.72,106.415,106.625,5200300001.0
2008-01-25 18:45:00,106.615,106.845,106.555,106.815,6436700000.0
2008-01-25 19:00:00,106.815,106.845,106.695,106.77,3849700000.0
2008-01-25 19:15:00,106.775,106.78,106.585,106.675,2744999999.0
2008-01-25 19:30:00,106.675,106.675,106.515,106.585,3639800000.0
2008-01-25 19:45:00,106.585,106.595,106.075,106.075,6798600000.0
2008-01-25 20:00:00,106.075,106.265,106.005,106.245,5904900001.0
2008-01-25 20:15:00,106.245,106.255,106.09,106.125,4593200000.0
2008-01-25 20:30:00,106.125,106.195,105.985,106.045,5097400000.0
2008-01-25 20:45:00,106.045,106.095,105.815,105.875,5913400000.0
2008-01-25 21:00:00,105.875,106.205,105.825,106.155,4424899999.0
2008-01-25 21:15:00,106.155,106.245,105.945,106.175,5663899996.0
2008-01-25 21:30:00,106.175,106.37,106.17,106.285,6226399999.0
2008-01-25 21:45:00,106.285,106.435,106.205,106.345,5314700000.0
2008-01-25 22:00:00,106.345,106.435,106.285,106.43,6539799985.0
2008-01-25 22:15:00,106.43,106.485,106.345,106.44,7325400000.0
2008-01-25 22:30:00,106.44,106.46,106.315,106.375,6835100009.0
2008-01-25 22:45:00,106.375,106.375,106.025,106.035,5271400002.0
2008-01-25 23:00:00,106.03,106.105,106.025,106.095,774100001.0
2008-01-28 00:00:00,105.7,105.85,105.685,105.85,3307100000.0
2008-01-28 00:15:00,105.85,105.85,105.73,105.79,803400000.0
2008-01-28 00:30:00,105.8,105.89,105.67,105.87,503100000.0
2008-01-28 00:45:00,105.87,105.94,105.76,105.93,952200000.0
2008-01-28 01:00:00,105.93,105.93,105.675,105.715,3445600000.0
2008-01-28 01:15:00,105.715,105.77,105.7,105.745,4281100000.0
2008-01-28 01:30:00,105.745,105.785,105.64,105.73,7578299999.0
2008-01-28 01:45:00,105.73,105.81,105.725,105.78,6856900000.0
2008-01-28 02:00:00,105.785,105.96,105.78,105.96,6016999995.0
2008-01-28 02:15:00,105.96,105.98,105.84,105.845,7181799976.0
2008-01-28 02:30:00,105.845,105.86,105.66,105.78,9106099993.0
2008-01-28 02:45:00,105.78,105.86,105.77,105.82,9870599991.0
2008-01-28 03:00:00,105.82,105.82,105.67,105.715,6921900000.0
2008-01-28 03:15:00,105.72,105.77,105.67,105.685,4649300000.0
2008-01-28 03:30:00,105.685,105.74,105.65,105.685,4853900001.0
2008-01-28 03:45:00,105.685,105.705,105.62,105.68,5269199997.0
2008-01-28 04:00:00,105.68,105.68,105.58,105.605,2868700000.0
2008-01-28 04:15:00,105.605,105.63,105.56,105.6,2211399998.0
2008-01-28 04:30:00,105.6,105.7,105.59,105.67,5815699996.0
2008-01-28 04:45:00,105.67,105.72,105.605,105.63,5665999991.0
2008-01-28 05:00:00,105.63,105.7,105.61,105.63,1651500000.0
2008-01-28 05:15:00,105.63,105.63,105.55,105.6,2174100000.0
2008-01-28 05:30:00,105.6,105.6,105.41,105.45,4071200000.0
2008-01-28 05:45:00,105.45,105.47,105.27,105.295,1683100000.0
2008-01-28 06:00:00,105.295,105.36,105.215,105.225,2700400000.0
2008-01-28 06:15:00,105.225,105.235,105.09,105.19,11462500012.0
2008-01-28 06:30:00,105.19,105.22,105.05,105.15,5501299982.0
2008-01-28 06:45:00,105.15,105.175,105.025,105.06,4713599993.0
2008-01-28 07:00:00,105.07,105.11,105.02,105.07,3050800000.0
2008-01-28 07:15:00,105.07,105.1,104.92,104.95,4462000000.0
2008-01-28 07:30:00,104.95,104.985,104.84,104.97,3272500000.0
2008-01-28 07:45:00,104.97,105.14,104.96,105.12,2847100000.0
2008-01-28 08:00:00,105.12,105.12,104.98,105.0,10836299998.0
2008-01-28 08:15:00,105.0,105.05,104.94,104.955,6667400000.0
2008-01-28 08:30:00,104.96,105.045,104.9,105.015,3713200000.0
2008-01-28 08:45:00,105.015,105.09,104.99,105.06,11346999995.0
2008-01-28 09:00:00,105.06,105.32,105.03,105.32,4604700005.0
2008-01-28 09:15:00,105.32,105.47,105.23,105.47,4245699993.0
2008-01-28 09:30:00,105.47,105.485,105.365,105.455,3294300000.0
2008-01-28 09:45:00,105.455,105.725,105.445,105.605,4694500000.0
2008-01-28 10:00:00,105.61,105.705,105.525,105.565,5083000000.0
2008-01-28 10:15:00,105.565,105.575,105.375,105.415,4631199997.0
2008-01-28 10:30:00,105.415,105.535,105.34,105.535,4420000000.0
2008-01-28 10:45:00,105.535,105.735,105.525,105.62,3369500002.0
2008-01-28 11:00:00,105.615,105.805,105.605,105.63,4288000000.0
2008-01-28 11:15:00,105.63,105.73,105.465,105.465,2443000001.0
2008-01-28 11:30:00,105.465,105.555,105.295,105.315,2754200000.0
2008-01-28 11:45:00,105.315,105.36,105.225,105.305,4134200000.0
2008-01-28 12:00:00,105.305,105.425,105.185,105.415,2702000000.0
2008-01-28 12:15:00,105.405,105.52,105.335,105.365,2855700001.0
2008-01-28 12:30:00,105.365,105.67,105.36,105.64,2101800000.0
2008-01-28 12:45:00,105.64,105.67,105.5,105.51,2748600000.0
2008-01-28 13:00:00,105.505,105.61,105.48,105.55,1873600000.0
2008-01-28 13:15:00,105.545,105.635,105.545,105.57,1810000002.0
2008-01-28 13:30:00,105.57,105.625,105.445,105.49,1394300000.0
2008-01-28 13:45:00,105.495,105.775,105.485,105.705,1283700000.0
2008-01-28 14:00:00,105.7,105.795,105.615,105.795,1311599999.0
2008-01-28 14:15:00,105.785,106.23,105.745,105.845,1598600000.0
2008-01-28 14:30:00,105.845,105.935,105.84,105.93,833900000.0
2008-01-28 14:45:00,105.93,105.94,105.805,105.88,731200000.0
2008-01-28 15:00:00,105.88,106.315,105.875,106.235,1404000000.0
2008-01-28 15:15:00,106.235,106.255,106.025,106.135,2820900000.0
2008-01-28 15:30:00,106.135,106.145,105.99,106.015,2821900000.0
2008-01-28 15:45:00,106.015,106.1,105.915,106.02,3580900000.0
2008-01-28 16:00:00,106.03,106.165,105.91,106.085,2383800001.0
2008-01-28 16:15:00,106.08,106.25,106.07,106.23,3079200001.0
2008-01-28 16:30:00,106.23,106.32,105.895,106.035,3961300000.0
2008-01-28 16:45:00,106.035,106.18,105.96,105.96,6834200002.0
2008-01-28 17:00:00,105.96,105.96,105.625,105.905,8734200001.0
2008-01-28 17:15:00,105.905,106.2,105.79,106.195,3168900000.0
2008-01-28 17:30:00,106.195,106.315,106.05,106.24,5050199999.0
2008-01-28 17:45:00,106.235,106.435,106.185,106.35,3200300000.0
2008-01-28 18:00:00,106.355,106.465,106.225,106.425,4804900000.0
2008-01-28 18:15:00,106.43,106.445,106.12,106.235,10459500001.0
2008-01-28 18:30:00,106.235,106.515,106.19,106.32,9637800001.0
2008-01-28 18:45:00,106.315,106.33,106.05,106.175,8397200000.0
2008-01-28 19:00:00,106.175,106.215,106.06,106.06,1720000000.0
2008-01-28 19:15:00,106.06,106.25,106.02,106.115,2749400000.0
2008-01-28 19:30:00,106.115,106.425,106.09,106.385,3146999999.0
2008-01-28 19:45:00,106.385,106.395,106.265,106.335,1647700000.0
2008-01-28 20:00:00,106.335,106.595,106.315,106.405,2454200000.0
2008-01-28 20:15:00,106.405,106.535,106.39,106.405,2991600000.0
2008-01-28 20:30:00,106.41,106.445,106.305,106.38,5824000000.0
2008-01-28 20:45:00,106.38,106.475,106.335,106.425,6747900000.0
2008-01-28 21:00:00,106.425,106.545,106.415,106.495,4298800001.0
2008-01-28 21:15:00,106.495,106.515,106.385,106.425,6044400000.0
2008-01-28 21:30:00,106.415,106.505,106.39,106.415,5353500000.0
2008-01-28 21:45:00,106.415,106.435,106.245,106.335,3915600000.0
2008-01-28 22:00:00,106.335,106.395,106.205,106.205,5126500005.0
2008-01-28 22:15:00,106.215,106.335,106.195,106.295,4682800000.0
2008-01-28 22:30:00,106.295,106.465,106.275,106.465,5619700000.0
2008-01-28 22:45:00,106.465,106.495,106.345,106.375,6014899999.0
2008-01-28 23:00:00,106.375,106.44,106.285,106.4,1747800002.0
2008-01-28 23:15:00,106.4,106.435,106.35,106.425,3821000000.0
2008-01-28 23:30:00,106.425,106.47,106.315,106.33,5523199998.0
2008-01-28 23:45:00,106.33,106.505,106.32,106.48,4643700007.0
2008-01-29 00:00:00,106.48,106.74,106.45,106.69,2600400000.0
2008-01-29 00:15:00,106.69,106.74,106.63,106.685,2493800000.0
2008-01-29 00:30:00,106.685,106.78,106.66,106.685,3293200000.0
2008-01-29 00:45:00,106.685,106.695,106.54,106.595,3607400000.0
2008-01-29 01:00:00,106.6,106.62,106.425,106.485,3118899995.0
2008-01-29 01:15:00,106.485,106.49,106.23,106.37,3156299999.0
2008-01-29 01:30:00,106.37,106.44,106.325,106.39,4202599992.0
2008-01-29 01:45:00,106.39,106.51,106.38,106.45,1348600000.0
2008-01-29 02:00:00,106.45,106.51,106.415,106.43,1136900000.0
2008-01-29 02:15:00,106.43,106.48,106.32,106.37,3064100000.0
2008-01-29 02:30:00,106.37,106.4,106.31,106.35,7837800009.0
2008-01-29 02:45:00,106.345,106.39,106.215,106.29,1107399999.0
2008-01-29 03:00:00,106.29,106.43,106.255,106.4,1621800000.0
2008-01-29 03:15:00,106.4,106.4,106.15,106.23,5290200001.0
2008-01-29 03:30:00,106.23,106.32,106.2,106.28,6936899999.0
2008-01-29 03:45:00,106.29,106.355,106.16,106.16,6837099996.0
2008-01-29 04:00:00,106.14,106.225,106.01,106.05,1719500000.0
2008-01-29 04:15:00,106.05,106.05,105.75,105.83,3205899997.0
2008-01-29 04:30:00,105.83,105.9,105.77,105.84,5472799999.0
2008-01-29 04:45:00,105.84,106.01,105.81,105.885,2507899999.0
2008-01-29 05:00:00,105.885,106.04,105.875,106.025,4530899996.0
2008-01-29 05:15:00,106.025,106.05,105.93,105.93,3468900000.0
2008-01-29 05:30:00,105.93,106.035,105.875,106.005,5002000000.0
2008-01-29 05:45:00,106.005,106.09,105.99,106.05,3577600000.0
2008-01-29 06:00:00,106.05,106.16,106.03,106.15,3034300000.0
2008-01-29 06:15:00,106.15,106.18,106.045,106.055,1889400000.0
2008-01-29 06:30:00,106.055,106.08,105.915,105.92,1743000000.0
2008-01-29 06:45:00,105.92,105.98,105.885,105.94,6840899993.0
2008-01-29 07:00:00,105.94,106.08,105.94,106.07,2057000000.0
2008-01-29 07:15:00,106.07,106.07,105.99,106.05,1328700000.0
2008-01-29 07:30:00,106.05,106.1,106.025,106.07,820800000.0
2008-01-29 07:45:00,106.07,106.17,106.05,106.13,2986999997.0
2008-01-29 08:00:00,106.13,106.19,106.11,106.17,2865400000.0
2008-01-29 08:15:00,106.16,106.33,106.16,106.22,1505300000.0
2008-01-29 08:30:00,106.23,106.41,106.23,106.27,1168100000.0
2008-01-29 08:45:00,106.265,106.475,106.215,106.47,2769200000.0
2008-01-29 09:00:00,106.47,106.47,106.24,106.395,6999000000.0
2008-01-29 09:15:00,106.395,106.425,106.28,106.33,4144300000.0
2008-01-29 09:30:00,106.33,106.53,106.33,106.41,2958500000.0
2008-01-29 09:45:00,106.41,106.435,106.235,106.245,3017100000.0
2008-01-29 10:00:00,106.245,106.41,106.165,106.195,3166400000.0
2008-01-29 10:15:00,106.195,106.28,106.075,106.085,2029900000.0
2008-01-29 10:30:00,106.085,106.225,106.08,106.15,3955000001.0
2008-01-29 10:45:00,106.15,106.385,106.145,106.375,3758300000.0
2008-01-29 11:00:00,106.375,106.515,106.365,106.455,2131700000.0
2008-01-29 11:15:00,106.455,106.56,106.4,106.44,2808000000.0
2008-01-29 11:30:00,106.445,106.445,106.3,106.325,1161900000.0
2008-01-29 11:45:00,106.325,106.645,106.325,106.5,2190300000.0
2008-01-29 12:00:00,106.5,106.665,106.435,106.65,3301200000.0
2008-01-29 12:15:00,106.65,106.65,106.435,106.495,3070200000.0
2008-01-29 12:30:00,106.5,106.56,106.455,106.55,2515900000.0
2008-01-29 12:45:00,106.55,107.075,106.54,107.04,2738100000.0
2008-01-29 13:00:00,107.04,107.05,106.885,107.04,2539200000.0
2008-01-29 13:15:00,107.045,107.1,106.975,106.975,2467999999.0
2008-01-29 13:30:00,106.965,107.06,106.86,106.915,3652400000.0
2008-01-29 13:45:00,106.915,106.94,106.785,106.885,3896399999.0
2008-01-29 14:00:00,106.885,106.925,106.735,106.81,1946900000.0
2008-01-29 14:15:00,106.81,106.955,106.75,106.92,824600000.0
2008-01-29 14:30:00,106.92,107.07,106.84,107.0,2086700000.0
2008-01-29 14:45:00,107.0,107.2,106.895,106.995,2310500000.0
2008-01-29 15:00:00,106.995,107.075,106.925,107.075,1370000000.0
2008-01-29 15:15:00,107.075,107.1,106.915,106.935,2229000000.0
2008-01-29 15:30:00,106.935,107.6,106.925,107.555,2609600000.0
2008-01-29 15:45:00,107.55,107.765,107.325,107.355,4457000000.0
2008-01-29 16:00:00,107.355,107.515,107.225,107.415,3223300001.0
2008-01-29 16:15:00,107.415,107.48,107.33,107.465,1076500000.0
2008-01-29 16:30:00,107.47,107.57,107.38,107.39,2301900000.0
2008-01-29 16:45:00,107.39,107.43,106.945,106.98,1922400000.0
2008-01-29 17:00:00,106.995,107.215,106.795,107.165,2161999999.0
2008-01-29 17:15:00,107.175,107.285,107.115,107.285,1519100000.0
2008-01-29 17:30:00,107.285,107.31,107.045,107.125,1915600000.0
2008-01-29 17:45:00,107.13,107.155,107.02,107.045,1471300000.0
2008-01-29 18:00:00,107.045,107.27,107.04,107.195,1625600000.0
2008-01-29 18:15:00,107.195,107.3,107.175,107.19,2121100000.0
2008-01-29 18:30:00,107.19,107.355,107.155,107.275,2019600000.0
2008-01-29 18:45:00,107.275,107.33,107.215,107.295,1209200000.0
2008-01-29 19:00:00,107.295,107.43,107.255,107.26,1625500000.0
2008-01-29 19:15:00,107.26,107.26,107.095,107.115,1565100000.0
2008-01-29 19:30:00,107.115,107.165,106.935,107.02,1076600000.0
2008-01-29 19:45:00,107.025,107.155,107.0,107.0,1187100000.0
2008-01-29 20:00:00,107.005,107.115,106.935,106.935,1324700000.0
2008-01-29 20:15:00,106.945,107.085,106.855,107.055,1826300000.0
2008-01-29 20:30:00,107.055,107.115,106.98,107.055,2245800000.0
2008-01-29 20:45:00,107.055,107.085,106.955,107.0,2001100000.0
2008-01-29 21:00:00,107.0,107.05,106.895,106.97,1014000000.0
2008-01-29 21:15:00,106.97,107.04,106.93,106.995,863800000.0
2008-01-29 21:30:00,106.985,107.02,106.93,106.94,809600000.0
2008-01-29 21:45:00,106.94,106.99,106.82,106.87,1487900000.0
2008-01-29 22:00:00,106.855,107.02,106.845,106.96,1730100000.0
2008-01-29 22:15:00,106.96,107.15,106.93,107.14,927800000.0
2008-01-29 22:30:00,107.14,107.16,107.08,107.1,781100000.0
2008-01-29 22:45:00,107.1,107.14,107.075,107.1,970800000.0
2008-01-29 23:00:00,107.1,107.23,107.06,107.21,1503900000.0
2008-01-29 23:15:00,107.21,107.33,107.19,107.31,1697300000.0
2008-01-29 23:30:00,107.315,107.38,107.31,107.32,1067300000.0
2008-01-29 23:45:00,107.32,107.35,107.23,107.25,1905100001.0
2008-01-30 00:00:00,107.25,107.34,107.09,107.34,707700000.0
2008-01-30 00:15:00,107.34,107.36,107.2,107.265,1323600000.0
2008-01-30 00:30:00,107.265,107.265,107.06,107.17,2549900000.0
2008-01-30 00:45:00,107.18,107.22,107.15,107.2,881100000.0
2008-01-30 01:00:00,107.2,107.2,106.99,107.115,3739800001.0
2008-01-30 01:15:00,107.115,107.115,106.9,107.08,1020500000.0
2008-01-30 01:30:00,107.08,107.22,107.015,107.15,6393599999.0
2008-01-30 01:45:00,107.185,107.24,107.14,107.2,4016899993.0
2008-01-30 02:00:00,107.2,107.2,106.97,107.025,7751200000.0
2008-01-30 02:15:00,107.03,107.06,106.9,106.99,8147400000.0
2008-01-30 02:30:00,106.99,107.045,106.965,106.995,3076600000.0
2008-01-30 02:45:00,106.995,107.07,106.95,106.975,4992800000.0
2008-01-30 03:00:00,106.975,107.01,106.88,106.92,4705700000.0
2008-01-30 03:15:00,106.92,106.93,106.86,106.895,6892699999.0
2008-01-30 03:30:00,106.895,107.08,106.895,107.07,4324800000.0
2008-01-30 03:45:00,107.07,107.095,106.91,107.095,7559500003.0
2008-01-30 04:00:00,107.095,107.095,106.95,106.98,6671000005.0
2008-01-30 04:15:00,106.99,107.01,106.915,106.98,3824600000.0
2008-01-30 04:30:00,106.98,107.14,106.97,107.125,7462400000.0
2008-01-30 04:45:00,107.125,107.215,107.055,107.09,9908399994.0
2008-01-30 05:00:00,107.09,107.115,107.025,107.03,3687300000.0
2008-01-30 05:15:00,107.04,107.045,106.97,106.97,4687400000.0
2008-01-30 05:30:00,106.975,107.0,106.905,106.98,3336400000.0
2008-01-30 05:45:00,106.98,107.01,106.93,106.975,2952800000.0
2008-01-30 06:00:00,106.975,106.98,106.84,106.855,5182399999.0
2008-01-30 06:15:00,106.855,106.965,106.82,106.955,6469499999.0
2008-01-30 06:30:00,106.955,107.02,106.83,106.895,6009100000.0
2008-01-30 06:45:00,106.895,106.98,106.845,106.97,7851300001.0
2008-01-30 07:00:00,106.97,107.09,106.9,106.96,4186500000.0
2008-01-30 07:15:00,106.96,107.01,106.9,106.92,4722900001.0
2008-01-30 07:30:00,106.93,106.96,106.87,106.95,7540700000.0
2008-01-30 07:45:00,106.955,106.975,106.88,106.96,2421300000.0
2008-01-30 08:00:00,106.96,107.095,106.94,107.08,6816400000.0
2008-01-30 08:15:00,107.08,107.085,106.98,107.03,5734000002.0
2008-01-30 08:30:00,107.03,107.07,106.98,106.985,1889000000.0
2008-01-30 08:45:00,106.985,107.01,106.895,106.94,2960600000.0
2008-01-30 09:00:00,106.935,106.94,106.78,106.905,4156400000.0
2008-01-30 09:15:00,106.905,106.995,106.865,106.9,2565900000.0
2008-01-30 09:30:00,106.9,107.005,106.865,106.99,2101500000.0
2008-01-30 09:45:00,106.99,107.025,106.835,106.885,4236699999.0
2008-01-30 10:00:00,106.885,106.98,106.81,106.88,3659200000.0
2008-01-30 10:15:00,106.88,106.89,106.6,106.72,1051200000.0
2008-01-30 10:30:00,106.72,106.85,106.63,106.84,1710200001.0
2008-01-30 10:45:00,106.84,106.985,106.79,106.96,1250700000.0
2008-01-30 11:00:00,106.96,107.03,106.865,106.99,1043600000.0
2008-01-30 11:15:00,106.99,107.01,106.85,106.96,1523900000.0
2008-01-30 11:30:00,106.935,107.0,106.82,106.96,2174900000.0
2008-01-30 11:45:00,106.955,107.28,106.955,107.26,1609900000.0
2008-01-30 12:00:00,107.26,107.375,107.18,107.3,1812200000.0
2008-01-30 12:15:00,107.3,107.33,107.18,107.25,2081600000.0
2008-01-30 12:30:00,107.25,107.34,107.225,107.3,1307800000.0
2008-01-30 12:45:00,107.3,107.335,107.145,107.23,2547500000.0
2008-01-30 13:00:00,107.23,107.28,107.185,107.2,1004700000.0
2008-01-30 13:15:00,107.2,107.26,107.09,107.14,986300000.0
2008-01-30 13:30:00,107.14,107.29,107.105,107.19,1625900000.0
2008-01-30 13:45:00,107.185,107.33,107.13,107.31,1688400000.0
2008-01-30 14:00:00,107.31,107.395,107.275,107.3,1549600000.0
2008-01-30 14:15:00,107.3,107.53,107.23,107.46,1767300000.0
2008-01-30 14:30:00,107.46,107.55,107.41,107.42,918000000.0
2008-01-30 14:45:00,107.42,107.515,107.405,107.515,731900000.0
2008-01-30 15:00:00,107.515,107.62,107.46,107.515,1034300000.0
2008-01-30 15:15:00,107.505,107.94,107.495,107.825,3356600000.0
2008-01-30 15:30:00,107.785,107.91,107.64,107.88,2776100000.0
2008-01-30 15:45:00,107.88,108.02,107.865,107.965,2293600000.0
2008-01-30 16:00:00,107.965,108.01,107.88,107.99,1237700000.0
2008-01-30 16:15:00,107.99,108.01,107.815,107.98,1235500000.0
2008-01-30 16:30:00,107.98,108.02,107.74,107.87,978300000.0
2008-01-30 16:45:00,107.875,108.03,107.78,107.91,507800000.0
2008-01-30 17:00:00,107.915,107.93,107.695,107.78,1162600000.0
2008-01-30 17:15:00,107.78,107.84,107.69,107.81,455100000.0
2008-01-30 17:30:00,107.81,107.81,107.65,107.69,1376300000.0
2008-01-30 17:45:00,107.68,107.8,107.67,107.705,1084400000.0
2008-01-30 18:00:00,107.71,107.89,107.7,107.835,642400000.0
2008-01-30 18:15:00,107.835,107.87,107.76,107.77,528600000.0
2008-01-30 18:30:00,107.77,107.83,107.735,107.79,344600000.0
2008-01-30 18:45:00,107.79,107.95,107.78,107.915,888200000.0
2008-01-30 19:00:00,107.915,107.93,107.79,107.85,1821900000.0
2008-01-30 19:15:00,107.85,107.87,107.81,107.855,672500000.0
2008-01-30 19:30:00,107.855,107.855,107.77,107.84,716600000.0
2008-01-30 19:45:00,107.84,108.0,107.825,107.83,1201900000.0
2008-01-30 20:00:00,107.83,107.92,107.79,107.88,876200000.0
2008-01-30 20:15:00,107.88,107.92,107.835,107.915,1152100000.0
2008-01-30 20:30:00,107.91,107.97,107.87,107.87,809700000.0
2008-01-30 20:45:00,107.87,107.97,107.83,107.94,674700000.0
2008-01-30 21:00:00,107.945,108.01,107.815,107.94,3412999998.0
2008-01-30 21:15:00,107.98,108.56,107.98,108.28,8415900000.0
2008-01-30 21:30:00,108.28,108.31,107.75,108.06,5219400000.0
2008-01-30 21:45:00,108.07,108.305,107.86,108.18,3442500000.0
2008-01-30 22:00:00,108.18,108.41,108.12,108.14,3294600000.0
2008-01-30 22:15:00,108.14,108.19,107.95,108.02,2777500000.0
2008-01-30 22:30:00,108.03,108.09,107.58,107.6,4704200007.0
2008-01-30 22:45:00,107.6,107.61,107.02,107.12,3621699999.0
2008-01-30 23:00:00,107.12,107.42,107.06,107.17,3194900010.0
2008-01-30 23:15:00,107.19,107.29,107.1,107.26,1995200003.0
2008-01-30 23:30:00,107.26,107.26,107.02,107.05,1702400000.0
2008-01-30 23:45:00,107.05,107.07,106.885,106.89,2244200000.0
2008-01-31 00:00:00,106.88,106.93,106.74,106.79,534900000.0
2008-01-31 00:15:00,106.79,106.82,106.47,106.53,2672700000.0
2008-01-31 00:30:00,106.53,106.705,106.48,106.65,2458400000.0
2008-01-31 00:45:00,106.655,106.83,106.58,106.785,1756500000.0
2008-01-31 01:00:00,106.785,106.81,106.61,106.63,1453400000.0
2008-01-31 01:15:00,106.77,106.78,106.32,106.34,2185200000.0
2008-01-31 01:30:00,106.33,106.51,106.29,106.4,2176600000.0
2008-01-31 01:45:00,106.4,106.675,106.36,106.67,4751300000.0
2008-01-31 02:00:00,106.67,106.845,106.67,106.77,3123100000.0
2008-01-31 02:15:00,106.775,106.835,106.69,106.825,2784800000.0
2008-01-31 02:30:00,106.825,106.86,106.78,106.84,2175000000.0
2008-01-31 02:45:00,106.84,106.935,106.71,106.86,4200900001.0
2008-01-31 03:00:00,106.855,107.125,106.81,107.0,2703600000.0
2008-01-31 03:15:00,107.0,107.09,106.95,107.03,3753900000.0
2008-01-31 03:30:00,107.03,107.09,106.89,106.925,1746300000.0
2008-01-31 03:45:00,106.925,107.09,106.92,107.045,512300000.0
2008-01-31 04:00:00,107.045,107.09,106.92,106.95,1278500000.0
2008-01-31 04:15:00,106.95,106.97,106.84,106.925,1201200000.0
2008-01-31 04:30:00,106.925,106.93,106.865,106.92,1098400000.0
2008-01-31 04:45:00,106.92,106.96,106.82,106.83,396600000.0
2008-01-31 05:00:00,106.82,106.87,106.78,106.84,871400000.0
2008-01-31 05:15:00,106.84,106.84,106.6,106.675,1919600000.0
2008-01-31 05:30:00,106.675,106.78,106.65,106.71,2881700000.0
2008-01-31 05:45:00,106.71,106.84,106.7,106.83,1259800000.0
2008-01-31 06:00:00,106.83,106.93,106.81,106.87,1802300000.0
2008-01-31 06:15:00,106.87,107.05,106.87,106.975,2435500000.0
2008-01-31 06:30:00,106.975,107.005,106.91,106.925,3339500000.0
2008-01-31 06:45:00,106.93,107.01,106.92,106.955,1731700000.0
2008-01-31 07:00:00,106.955,106.99,106.875,106.955,2754700000.0
2008-01-31 07:15:00,106.96,107.02,106.91,106.925,2359900000.0
2008-01-31 07:30:00,106.925,107.04,106.925,106.94,1584100000.0
2008-01-31 07:45:00,106.94,106.975,106.9,106.965,486600000.0
2008-01-31 08:00:00,106.965,107.045,106.89,106.935,5980800000.0
2008-01-31 08:15:00,106.935,107.175,106.845,107.145,5505700000.0
2008-01-31 08:30:00,107.145,107.155,107.035,107.08,3062300000.0
2008-01-31 08:45:00,107.08,107.25,107.02,107.165,6003100000.0
2008-01-31 09:00:00,107.165,107.4,107.085,107.29,5340500000.0
2008-01-31 09:15:00,107.29,107.305,107.085,107.215,5173700000.0
2008-01-31 09:30:00,107.215,107.39,107.205,107.385,5213900001.0
2008-01-31 09:45:00,107.385,107.435,107.175,107.24,6142300000.0
2008-01-31 10:00:00,107.24,107.315,107.155,107.255,7071100001.0
2008-01-31 10:15:00,107.255,107.315,107.15,107.215,5496800000.0
2008-01-31 10:30:00,107.215,107.325,107.165,107.185,1290500000.0
2008-01-31 10:45:00,107.185,107.205,107.015,107.205,2822200000.0
2008-01-31 11:00:00,107.205,107.32,106.945,106.945,2740600000.0
2008-01-31 11:15:00,106.935,106.98,106.795,106.87,2328800000.0
2008-01-31 11:30:00,106.87,107.07,106.785,106.985,3895800001.0
2008-01-31 11:45:00,106.985,107.175,106.895,107.15,2949400000.0
2008-01-31 12:00:00,107.15,107.195,106.895,106.935,4018700000.0
2008-01-31 12:15:00,106.935,107.18,106.915,107.17,2267000000.0
2008-01-31 12:30:00,107.17,107.205,106.975,107.03,1510800000.0
2008-01-31 12:45:00,107.03,107.055,106.935,106.95,1576600000.0
2008-01-31 13:00:00,106.95,106.975,106.8,106.815,1005799999.0
2008-01-31 13:15:00,106.815,106.845,106.57,106.725,973100000.0
2008-01-31 13:30:00,106.725,106.82,106.435,106.57,1353300000.0
2008-01-31 13:45:00,106.54,106.56,106.31,106.33,1289300000.0
2008-01-31 14:00:00,106.33,106.435,106.305,106.34,1098900000.0
2008-01-31 14:15:00,106.34,106.36,106.2,106.25,1500400000.0
2008-01-31 14:30:00,106.25,106.47,106.24,106.355,2243400000.0
2008-01-31 14:45:00,106.355,106.395,106.135,106.205,2094400000.0
2008-01-31 15:00:00,106.205,106.375,106.11,106.36,1191800000.0
2008-01-31 15:15:00,106.36,106.395,106.135,106.145,6008400000.0
2008-01-31 15:30:00,106.125,106.125,105.305,105.55,3743700000.0
2008-01-31 15:45:00,105.55,105.58,105.38,105.39,1116700000.0
2008-01-31 16:00:00,105.39,105.485,105.195,105.43,1784000000.0
2008-01-31 16:15:00,105.425,105.495,105.04,105.075,2291800000.0
2008-01-31 16:30:00,105.075,105.3,105.04,105.21,1333500000.0
2008-01-31 16:45:00,105.21,105.385,105.085,105.37,1468600000.0
2008-01-31 17:00:00,105.37,105.69,105.235,105.66,1771500000.0
2008-01-31 17:15:00,105.66,105.665,105.335,105.625,2720000000.0
2008-01-31 17:30:00,105.625,105.635,105.22,105.22,1566900000.0
2008-01-31 17:45:00,105.22,105.485,105.155,105.425,2372999999.0
2008-01-31 18:00:00,105.42,105.88,105.385,105.655,2348300000.0
2008-01-31 18:15:00,105.69,106.3,105.68,106.185,2424500000.0
2008-01-31 18:30:00,106.195,106.315,105.9,106.085,2283500000.0
2008-01-31 18:45:00,106.08,106.555,106.08,106.515,3914800000.0
2008-01-31 19:00:00,106.515,106.575,106.25,106.385,4382000000.0
2008-01-31 19:15:00,106.37,106.385,106.075,106.245,4017600000.0
2008-01-31 19:30:00,106.245,106.275,106.055,106.21,2879900000.0
2008-01-31 19:45:00,106.21,106.255,105.985,106.085,3136200000.0
2008-01-31 20:00:00,106.08,106.135,105.975,106.025,3563700000.0
2008-01-31 20:15:00,106.025,106.085,105.935,106.085,3416400000.0
2008-01-31 20:30:00,106.085,106.255,106.085,106.205,2152300000.0
2008-01-31 20:45:00,106.2,106.255,106.125,106.14,4143100000.0
2008-01-31 21:00:00,106.135,106.185,106.015,106.135,3085900000.0
2008-01-31 21:15:00,106.135,106.295,106.025,106.125,3787400000.0
2008-01-31 21:30:00,106.125,106.135,105.945,105.98,4245800000.0
2008-01-31 21:45:00,105.98,106.025,105.915,105.975,3608100000.0
2008-01-31 22:00:00,105.965,106.215,105.935,106.195,4770499997.0
2008-01-31 22:15:00,106.195,106.255,106.065,106.225,5284999997.0
2008-01-31 22:30:00,106.225,106.355,106.145,106.325,6504799993.0
2008-01-31 22:45:00,106.305,106.345,105.735,105.865,6588000000.0
2008-01-31 23:00:00,105.86,106.11,105.835,105.97,5694300001.0
2008-01-31 23:15:00,105.965,106.185,105.93,106.14,2066900000.0
2008-01-31 23:30:00,106.14,106.205,106.08,106.15,2381800000.0
2008-01-31 23:45:00,106.15,106.155,106.06,106.06,1125200000.0
2008-02-01 00:00:00,106.06,106.24,105.985,106.14,777100000.0
2008-02-01 00:15:00,106.12,106.13,105.98,106.03,659600000.0
2008-02-01 00:30:00,106.03,106.22,106.03,106.04,975000000.0
2008-02-01 00:45:00,106.04,106.11,106.015,106.1,836500000.0
2008-02-01 01:00:00,106.095,106.34,106.09,106.3,2663100000.0
2008-02-01 01:15:00,106.31,106.36,106.265,106.34,2125200000.0
2008-02-01 01:30:00,106.34,106.37,106.18,106.2,2470100000.0
2008-02-01 01:45:00,106.2,106.21,106.06,106.06,1915300000.0
2008-02-01 02:00:00,106.06,106.235,106.05,106.23,1477700000.0
2008-02-01 02:15:00,106.23,106.26,106.09,106.215,2293200000.0
2008-02-01 02:30:00,106.22,106.315,106.18,106.195,4528900000.0
2008-02-01 02:45:00,106.195,106.25,106.13,106.145,4251300000.0
2008-02-01 03:00:00,106.14,106.15,106.01,106.14,7247600002.0
2008-02-01 03:15:00,106.14,106.22,106.12,106.145,3494500000.0
2008-02-01 03:30:00,106.145,106.19,106.09,106.18,4864300000.0
2008-02-01 03:45:00,106.18,106.2,106.15,106.17,1427400000.0
2008-02-01 04:00:00,106.17,106.18,106.09,106.115,3864500000.0
2008-02-01 04:15:00,106.115,106.22,106.11,106.185,3961000000.0
2008-02-01 04:30:00,106.19,106.2,106.165,106.165,1960800000.0
2008-02-01 04:45:00,106.17,106.18,106.13,106.15,1784400000.0
2008-02-01 05:00:00,106.145,106.24,106.13,106.225,2165300000.0
2008-02-01 05:15:00,106.225,106.33,106.18,106.3,2488500000.0
2008-02-01 05:30:00,106.3,106.305,106.15,106.16,2880300000.0
2008-02-01 05:45:00,106.16,106.18,106.08,106.12,3483700000.0
2008-02-01 06:00:00,106.12,106.14,106.015,106.055,2980700000.0
2008-02-01 06:15:00,106.055,106.13,106.05,106.07,2663800000.0
2008-02-01 06:30:00,106.07,106.16,106.065,106.15,3729199999.0
2008-02-01 06:45:00,106.15,106.2,106.15,106.19,3447100000.0
2008-02-01 07:00:00,106.19,106.2,106.14,106.15,2825900000.0
2008-02-01 07:15:00,106.15,106.16,106.09,106.11,1799200000.0
2008-02-01 07:30:00,106.11,106.18,106.105,106.17,1629600000.0
2008-02-01 07:45:00,106.17,106.18,106.115,106.15,2683900000.0
2008-02-01 08:00:00,106.15,106.15,106.07,106.1,2975800000.0
2008-02-01 08:15:00,106.1,106.12,105.9,105.975,2916400000.0
2008-02-01 08:30:00,105.975,106.17,105.965,106.15,2193200000.0
2008-02-01 08:45:00,106.15,106.225,106.06,106.2,3074399999.0
2008-02-01 09:00:00,106.205,106.215,106.115,106.215,3992100000.0
2008-02-01 09:15:00,106.215,106.265,106.085,106.105,2283300000.0
2008-02-01 09:30:00,106.105,106.29,106.105,106.265,4083700000.0
2008-02-01 09:45:00,106.275,106.36,106.195,106.265,5010100000.0
2008-02-01 10:00:00,106.265,106.565,106.215,106.535,6118899999.0
2008-02-01 10:15:00,106.535,106.565,106.45,106.48,2426199999.0
2008-02-01 10:30:00,106.48,106.495,106.325,106.365,3952200000.0
2008-02-01 10:45:00,106.365,106.415,106.24,106.4,2663500000.0
2008-02-01 11:00:00,106.4,106.51,106.39,106.495,2043900000.0
2008-02-01 11:15:00,106.495,106.53,106.42,106.48,1660400000.0
2008-02-01 11:30:00,106.48,106.64,106.405,106.55,1377400000.0
2008-02-01 11:45:00,106.55,106.76,106.515,106.625,1271600000.0
2008-02-01 12:00:00,106.625,106.65,106.53,106.64,934500000.0
2008-02-01 12:15:00,106.64,106.65,106.465,106.58,702700000.0
2008-02-01 12:30:00,106.58,106.63,106.53,106.6,619200000.0
2008-02-01 12:45:00,106.6,106.65,106.495,106.495,478200000.0
2008-02-01 13:00:00,106.5,106.565,106.465,106.495,1752000000.0
2008-02-01 13:15:00,106.5,106.53,106.46,106.53,468600000.0
2008-02-01 13:30:00,106.53,106.85,106.53,106.76,2676700000.0
2008-02-01 13:45:00,106.75,106.905,106.71,106.88,1925700000.0
2008-02-01 14:00:00,106.88,106.91,106.735,106.81,1590300000.0
2008-02-01 14:15:00,106.81,106.83,106.66,106.82,1273300000.0
2008-02-01 14:30:00,106.815,106.86,106.675,106.845,1787300000.0
2008-02-01 14:45:00,106.845,106.99,106.825,106.96,781800000.0
2008-02-01 15:00:00,106.96,106.97,106.745,106.745,1362200000.0
2008-02-01 15:15:00,106.745,107.055,106.72,106.965,3167700000.0
2008-02-01 15:30:00,106.695,106.695,105.855,105.89,4859500000.0
2008-02-01 15:45:00,105.89,105.95,105.64,105.76,4350800000.0
2008-02-01 16:00:00,105.76,105.95,105.67,105.89,2127000000.0
2008-02-01 16:15:00,105.89,105.995,105.65,105.895,3316400000.0
2008-02-01 16:30:00,105.895,106.03,105.805,105.88,2957100003.0
2008-02-01 16:45:00,105.885,106.29,105.87,106.125,2737700000.0
2008-02-01 17:00:00,106.125,106.87,106.125,106.705,2948800000.0
2008-02-01 17:15:00,106.7,106.73,106.385,106.46,2779400000.0
2008-02-01 17:30:00,106.46,106.485,106.095,106.33,2866700000.0
2008-02-01 17:45:00,106.33,106.55,106.2,106.45,2495600000.0
2008-02-01 18:00:00,106.45,106.68,106.43,106.66,2531500000.0
2008-02-01 18:15:00,106.66,107.2,106.645,106.97,3215100000.0
2008-02-01 18:30:00,106.97,107.11,106.885,107.1,3273800000.0
2008-02-01 18:45:00,107.1,107.155,106.815,106.91,2688300000.0
2008-02-01 19:00:00,106.935,107.03,106.835,106.865,2361200000.0
2008-02-01 19:15:00,106.865,106.95,106.74,106.86,1675500000.0
2008-02-01 19:30:00,106.86,106.91,106.72,106.75,2135300000.0
2008-02-01 19:45:00,106.75,106.85,106.64,106.67,2654000000.0
2008-02-01 20:00:00,106.66,106.98,106.66,106.93,1765200000.0
2008-02-01 20:15:00,106.94,107.13,106.93,107.01,2215300000.0
2008-02-01 20:30:00,107.01,107.07,106.9,107.01,1323400000.0
2008-02-01 20:45:00,107.01,107.13,106.94,106.94,1454100000.0
2008-02-01 21:00:00,106.95,107.1,106.93,107.09,2116100000.0
2008-02-01 21:15:00,107.09,107.16,107.03,107.07,2020999998.0
2008-02-01 21:30:00,107.07,107.24,107.07,107.16,2155500000.0
2008-02-01 21:45:00,107.17,107.22,107.08,107.14,1657900000.0
2008-02-01 22:00:00,107.14,107.19,107.07,107.1,2793399996.0
2008-02-01 22:15:00,107.1,107.18,107.02,107.15,2913400001.0
2008-02-01 22:30:00,107.15,107.25,107.12,107.21,3226599995.0
2008-02-01 22:45:00,107.21,107.25,107.18,107.23,2246300012.0
2008-02-01 23:00:00,107.23,107.23,107.205,107.21,190400000.0
2008-02-04 00:00:00,107.22,107.26,107.2,107.21,2560000000.0
2008-02-04 00:15:00,107.22,107.23,107.13,107.17,4160000000.0
2008-02-04 00:30:00,107.16,107.22,107.12,107.12,4160000000.0
2008-02-04 00:45:00,107.11,107.12,106.97,107.04,4160000000.0
2008-02-04 01:00:00,107.02,107.25,107.01,107.215,4400000000.0
2008-02-04 01:15:00,107.215,107.235,107.12,107.175,6856000000.0
2008-02-04 01:30:00,107.175,107.215,107.115,107.125,6976000000.0
2008-02-04 01:45:00,107.125,107.125,106.95,107.05,7608000000.0
2008-02-04 02:00:00,107.05,107.17,107.005,107.155,6842100000.0
2008-02-04 02:15:00,107.155,107.53,107.13,107.5,4568200000.0
2008-02-04 02:30:00,107.53,107.62,107.195,107.235,4622700000.0
2008-02-04 02:45:00,107.235,107.485,107.235,107.41,7330400000.0
2008-02-04 03:00:00,107.415,107.42,107.31,107.385,3011200000.0
2008-02-04 03:15:00,107.39,107.535,107.375,107.505,2351300000.0
2008-02-04 03:30:00,107.505,107.62,107.505,107.57,9638800000.0
2008-02-04 03:45:00,107.57,107.59,107.465,107.515,1768100000.0
2008-02-04 04:00:00,107.515,107.53,107.405,107.42,5309100000.0
2008-02-04 04:15:00,107.42,107.45,107.34,107.375,3305300000.0
2008-02-04 04:30:00,107.375,107.415,107.31,107.415,3079300000.0
2008-02-04 04:45:00,107.415,107.505,107.4,107.42,3386300000.0
2008-02-04 05:00:00,107.42,107.45,107.415,107.435,3853700000.0
2008-02-04 05:15:00,107.435,107.48,107.43,107.47,2562800000.0
2008-02-04 05:30:00,107.47,107.475,107.435,107.455,2731300000.0
2008-02-04 05:45:00,107.455,107.485,107.345,107.385,5081000000.0
2008-02-04 06:00:00,107.38,107.41,107.3,107.335,5316900000.0
2008-02-04 06:15:00,107.335,107.4,107.33,107.35,1244900000.0
2008-02-04 06:30:00,107.35,107.46,107.35,107.445,1464900000.0
2008-02-04 06:45:00,107.445,107.47,107.39,107.4,4816000000.0
2008-02-04 07:00:00,107.4,107.4,107.295,107.345,8091100000.0
2008-02-04 07:15:00,107.345,107.36,107.27,107.345,5939700000.0
2008-02-04 07:30:00,107.345,107.41,107.305,107.305,7010600000.0
2008-02-04 07:45:00,107.305,107.475,107.29,107.43,4494100000.0
2008-02-04 08:00:00,107.43,107.465,107.31,107.365,2566300000.0
2008-02-04 08:15:00,107.365,107.385,107.26,107.275,7100200000.0
2008-02-04 08:30:00,107.275,107.315,107.185,107.24,2642000000.0
2008-02-04 08:45:00,107.24,107.32,107.18,107.305,4109300000.0
2008-02-04 09:00:00,107.3,107.41,107.235,107.32,2809700000.0
2008-02-04 09:15:00,107.315,107.36,107.15,107.2,6051300000.0
2008-02-04 09:30:00,107.2,107.295,107.08,107.12,2824100000.0
2008-02-04 09:45:00,107.12,107.2,107.09,107.15,2247800000.0
2008-02-04 10:00:00,107.15,107.295,107.1,107.27,2505300000.0
2008-02-04 10:15:00,107.27,107.27,107.21,107.27,2515200000.0
2008-02-04 10:30:00,107.27,107.325,107.18,107.23,3601000000.0
2008-02-04 10:45:00,107.23,107.25,107.075,107.075,1766200000.0
2008-02-04 11:00:00,107.07,107.2,107.035,107.18,2363400000.0
2008-02-04 11:15:00,107.18,107.22,107.155,107.19,1390600000.0
2008-02-04 11:30:00,107.19,107.24,107.11,107.21,1650200000.0
2008-02-04 11:45:00,107.21,107.28,107.145,107.155,1410300000.0
2008-02-04 12:00:00,107.155,107.24,107.115,107.14,995800000.0
2008-02-04 12:15:00,107.14,107.265,107.1,107.13,1517100000.0
2008-02-04 12:30:00,107.13,107.165,107.04,107.145,1203700000.0
2008-02-04 12:45:00,107.155,107.185,107.11,107.14,984900000.0
2008-02-04 13:00:00,107.135,107.295,107.12,107.26,886500000.0
2008-02-04 13:15:00,107.26,107.33,107.185,107.225,1381600000.0
2008-02-04 13:30:00,107.225,107.23,107.075,107.13,1276100000.0
2008-02-04 13:45:00,107.13,107.17,107.05,107.075,1048500000.0
2008-02-04 14:00:00,107.08,107.08,106.94,106.945,1067900000.0
2008-02-04 14:15:00,106.945,106.97,106.7,106.79,1454600000.0
2008-02-04 14:30:00,106.8,106.905,106.75,106.8,963000000.0
2008-02-04 14:45:00,106.805,106.96,106.775,106.815,1534100000.0
2008-02-04 15:00:00,106.815,106.905,106.805,106.895,2167000000.0
2008-02-04 15:15:00,106.895,107.22,106.885,107.115,2618300000.0
2008-02-04 15:30:00,107.115,107.33,107.105,107.245,3111500000.0
2008-02-04 15:45:00,107.245,107.305,107.175,107.29,2229300000.0
2008-02-04 16:00:00,107.29,107.365,107.195,107.335,2468800000.0
2008-02-04 16:15:00,107.335,107.405,107.275,107.355,2021000000.0
2008-02-04 16:30:00,107.355,107.37,107.125,107.235,1775400000.0
2008-02-04 16:45:00,107.23,107.35,107.09,107.275,2039600000.0
2008-02-04 17:00:00,107.275,107.365,107.13,107.235,2523700000.0
2008-02-04 17:15:00,107.235,107.36,107.205,107.24,2323600000.0
2008-02-04 17:30:00,107.24,107.24,107.01,107.17,2171500000.0
2008-02-04 17:45:00,107.17,107.29,107.11,107.27,1900700000.0
2008-02-04 18:00:00,107.27,107.305,107.13,107.28,1583200000.0
2008-02-04 18:15:00,107.28,107.39,107.215,107.32,1554900000.0
2008-02-04 18:30:00,107.32,107.47,107.31,107.4,1507200000.0
2008-02-04 18:45:00,107.4,107.5,107.37,107.5,1180100000.0
2008-02-04 19:00:00,107.5,107.5,107.27,107.37,1310600000.0
2008-02-04 19:15:00,107.37,107.405,107.24,107.24,1032000000.0
2008-02-04 19:30:00,107.24,107.37,107.19,107.3,856900000.0
2008-02-04 19:45:00,107.3,107.39,107.28,107.31,1016000000.0
2008-02-04 20:00:00,107.31,107.375,107.235,107.31,1154700000.0
2008-02-04 20:15:00,107.31,107.39,107.295,107.36,783700000.0
2008-02-04 20:30:00,107.36,107.51,107.335,107.49,1432200000.0
2008-02-04 20:45:00,107.49,107.53,107.41,107.5,1032100000.0
2008-02-04 21:00:00,107.5,107.5,107.375,107.39,1006300000.0
2008-02-04 21:15:00,107.39,107.49,107.37,107.47,742300000.0
2008-02-04 21:30:00,107.47,107.47,107.35,107.41,930100000.0
2008-02-04 21:45:00,107.41,107.45,107.36,107.41,1269700000.0
2008-02-04 22:00:00,107.41,107.49,107.4,107.46,1239700000.0
2008-02-04 22:15:00,107.46,107.58,107.44,107.54,1773600000.0
2008-02-04 22:30:00,107.54,107.545,107.445,107.47,1135600000.0
2008-02-04 22:45:00,107.47,107.48,107.38,107.45,1026100000.0
2008-02-04 23:00:00,107.45,107.5,107.36,107.365,1414500000.0
2008-02-04 23:15:00,107.37,107.42,107.35,107.42,1145500000.0
2008-02-04 23:30:00,107.42,107.47,107.31,107.37,2301300000.0
2008-02-04 23:45:00,107.37,107.44,107.35,107.37,956100000.0
2008-02-05 00:00:00,107.37,107.41,107.29,107.39,1013800000.0
2008-02-05 00:15:00,107.33,107.42,107.32,107.35,510100000.0
2008-02-05 00:30:00,107.35,107.39,107.33,107.33,2658700000.0
2008-02-05 00:45:00,107.33,107.42,107.24,107.285,3553700000.0
2008-02-05 01:00:00,107.285,107.32,107.27,107.295,1270000000.0
2008-02-05 01:15:00,107.3,107.395,107.29,107.365,1822400000.0
2008-02-05 01:30:00,107.365,107.37,107.26,107.305,1986300000.0
2008-02-05 01:45:00,107.305,107.355,107.27,107.295,2264500000.0
2008-02-05 02:00:00,107.295,107.295,107.23,107.25,1084700000.0
2008-02-05 02:15:00,107.245,107.31,107.175,107.19,2993700000.0
2008-02-05 02:30:00,107.19,107.335,107.15,107.27,3349000000.0
2008-02-05 02:45:00,107.265,107.305,107.25,107.25,2066600000.0
2008-02-05 03:00:00,107.25,107.26,107.215,107.23,2759600000.0
2008-02-05 03:15:00,107.21,107.25,107.21,107.25,2182500000.0
2008-02-05 03:30:00,107.25,107.27,107.22,107.27,618700000.0
2008-02-05 03:45:00,107.27,107.28,107.24,107.245,2339500000.0
2008-02-05 04:00:00,107.24,107.27,107.21,107.265,3029700000.0
2008-02-05 04:15:00,107.26,107.38,107.26,107.34,4975899999.0
2008-02-05 04:30:00,107.34,107.38,107.315,107.36,2978900001.0
2008-02-05 04:45:00,107.36,107.37,107.305,107.305,669000000.0
2008-02-05 05:00:00,107.305,107.335,107.295,107.315,1007500000.0
2008-02-05 05:15:00,107.315,107.345,107.31,107.315,1101100000.0
2008-02-05 05:30:00,107.315,107.33,107.25,107.33,1535000000.0
2008-02-05 05:45:00,107.325,107.355,107.285,107.315,3225600000.0
2008-02-05 06:00:00,107.315,107.32,107.27,107.3,1666500000.0
2008-02-05 06:15:00,107.3,107.455,107.28,107.4,1906199999.0
2008-02-05 06:30:00,107.39,107.44,107.3,107.31,4645400000.0
2008-02-05 06:45:00,107.31,107.355,107.29,107.32,7155000000.0
2008-02-05 07:00:00,107.32,107.36,107.28,107.31,2823000000.0
2008-02-05 07:15:00,107.31,107.32,107.28,107.29,625100000.0
2008-02-05 07:30:00,107.28,107.32,107.28,107.29,641200000.0
2008-02-05 07:45:00,107.3,107.395,107.29,107.385,1398800000.0
2008-02-05 08:00:00,107.385,107.39,107.29,107.39,2945900000.0
2008-02-05 08:15:00,107.39,107.39,107.28,107.3,5208700000.0
2008-02-05 08:30:00,107.325,107.41,107.28,107.4,2783400000.0
2008-02-05 08:45:00,107.4,107.41,107.34,107.375,654700000.0
2008-02-05 09:00:00,107.36,107.46,107.36,107.395,2087200000.0
2008-02-05 09:15:00,107.395,107.495,107.35,107.445,2401600000.0
2008-02-05 09:30:00,107.44,107.535,107.44,107.48,1730400000.0
2008-02-05 09:45:00,107.48,107.48,107.33,107.38,4052200000.0
2008-02-05 10:00:00,107.38,107.495,107.31,107.47,3060400000.0
2008-02-05 10:15:00,107.47,107.56,107.39,107.535,2176000000.0
2008-02-05 10:30:00,107.535,107.555,107.245,107.34,4428900000.0
2008-02-05 10:45:00,107.34,107.37,107.145,107.2,3466200000.0
2008-02-05 11:00:00,107.2,107.37,107.175,107.31,4088100000.0
2008-02-05 11:15:00,107.315,107.335,107.07,107.165,3633500000.0
2008-02-05 11:30:00,107.17,107.21,107.035,107.2,3167000000.0
2008-02-05 11:45:00,107.2,107.305,107.195,107.265,3303800000.0
2008-02-05 12:00:00,107.275,107.52,107.265,107.52,4966700000.0
2008-02-05 12:15:00,107.515,107.845,107.48,107.79,5925100000.0
2008-02-05 12:30:00,107.79,107.83,107.685,107.71,3637200000.0
2008-02-05 12:45:00,107.72,107.765,107.6,107.605,4930000000.0
2008-02-05 13:00:00,107.62,107.67,107.43,107.47,2567500000.0
2008-02-05 13:15:00,107.495,107.59,107.455,107.51,3889500000.0
2008-02-05 13:30:00,107.51,107.62,107.435,107.465,2361500000.0
2008-02-05 13:45:00,107.455,107.63,107.445,107.57,1550700000.0
2008-02-05 14:00:00,107.57,107.6,107.365,107.395,2901100000.0
2008-02-05 14:15:00,107.395,107.63,107.38,107.51,1933700000.0
2008-02-05 14:30:00,107.51,107.51,107.28,107.365,1502100000.0
2008-02-05 14:45:00,107.365,107.39,107.31,107.36,1111700000.0
2008-02-05 15:00:00,107.36,107.6,107.3,107.55,1612300000.0
2008-02-05 15:15:00,107.56,107.665,107.54,107.615,1639700000.0
2008-02-05 15:30:00,107.615,107.66,107.26,107.265,2459900000.0
2008-02-05 15:45:00,107.265,107.39,106.735,106.78,3713200000.0
2008-02-05 16:00:00,106.775,106.775,106.365,106.365,1767900000.0
2008-02-05 16:15:00,106.365,106.55,106.285,106.505,2353800000.0
2008-02-05 16:30:00,106.495,106.58,106.115,106.34,1356800000.0
2008-02-05 16:45:00,106.34,106.54,106.12,106.47,1311500000.0
2008-02-05 17:00:00,106.47,106.47,106.195,106.215,802400000.0
2008-02-05 17:15:00,106.215,106.47,106.1,106.47,1019000000.0
2008-02-05 17:30:00,106.47,106.575,106.215,106.35,869000000.0
2008-02-05 17:45:00,106.35,106.36,106.035,106.165,881900000.0
2008-02-05 18:00:00,106.17,106.24,106.13,106.23,951700000.0
2008-02-05 18:15:00,106.23,106.345,106.21,106.24,1446100000.0
2008-02-05 18:30:00,106.24,106.365,106.17,106.185,1389000000.0
2008-02-05 18:45:00,106.185,106.5,106.185,106.46,2757000000.0
2008-02-05 19:00:00,106.46,106.51,106.385,106.41,797000000.0
2008-02-05 19:15:00,106.41,106.43,106.235,106.26,657800000.0
2008-02-05 19:30:00,106.26,106.27,106.11,106.21,804400000.0
2008-02-05 19:45:00,106.21,106.25,106.16,106.18,1285500000.0
2008-02-05 20:00:00,106.18,106.3,106.08,106.15,1330300000.0
2008-02-05 20:15:00,106.155,106.245,106.125,106.13,989600000.0
2008-02-05 20:30:00,106.13,106.21,106.04,106.16,1684100000.0
2008-02-05 20:45:00,106.16,106.23,106.03,106.08,1633500000.0
2008-02-05 21:00:00,106.08,106.14,105.92,106.11,1619400000.0
2008-02-05 21:15:00,106.11,106.2,106.025,106.18,2100100000.0
2008-02-05 21:30:00,106.18,106.38,106.11,106.29,1723700000.0
2008-02-05 21:45:00,106.29,106.29,106.09,106.09,1355600000.0
2008-02-05 22:00:00,106.09,106.1,105.95,106.06,1560900000.0
2008-02-05 22:15:00,106.06,106.27,106.04,106.18,737300000.0
2008-02-05 22:30:00,106.19,106.32,106.13,106.16,896500000.0
2008-02-05 22:45:00,106.16,106.17,106.02,106.09,1497200000.0
2008-02-05 23:00:00,106.09,106.11,105.98,106.02,658600000.0
2008-02-05 23:15:00,106.02,106.13,105.99,106.01,2206099999.0
2008-02-05 23:30:00,105.99,106.09,105.97,106.09,1182900000.0
2008-02-05 23:45:00,106.09,106.09,105.89,105.92,1524300000.0
2008-02-06 00:00:00,105.9,106.02,105.88,105.95,219900000.0
2008-02-06 00:15:00,105.97,105.97,105.89,105.94,2042500000.0
2008-02-06 00:30:00,105.94,105.97,105.56,105.91,125800000.0
2008-02-06 00:45:00,105.91,105.95,105.84,105.935,175900000.0
2008-02-06 01:00:00,105.93,105.95,105.5,105.6,727400000.0
2008-02-06 01:15:00,105.6,105.71,105.6,105.63,1548800000.0
2008-02-06 01:30:00,105.63,105.7,105.56,105.67,1344300000.0
2008-02-06 01:45:00,105.67,105.73,105.64,105.66,1538000000.0
2008-02-06 02:00:00,105.66,105.8,105.64,105.74,1319500000.0
2008-02-06 02:15:00,105.74,105.83,105.71,105.8,1734900000.0
2008-02-06 02:30:00,105.8,105.84,105.735,105.84,862500000.0
2008-02-06 02:45:00,105.84,105.88,105.71,105.72,738000000.0
2008-02-06 03:00:00,105.72,105.75,105.64,105.64,1136000000.0
2008-02-06 03:15:00,105.64,105.7,105.61,105.68,1154600000.0
2008-02-06 03:30:00,105.68,105.7,105.61,105.68,403100000.0
2008-02-06 03:45:00,105.68,105.8,105.66,105.7,312600000.0
2008-02-06 04:00:00,105.7,105.76,105.69,105.7,364200000.0
2008-02-06 04:15:00,105.68,105.8,105.68,105.77,803500000.0
2008-02-06 04:30:00,105.77,105.83,105.72,105.78,3569200011.0
2008-02-06 04:45:00,105.78,105.85,105.74,105.84,958100000.0
2008-02-06 05:00:00,105.84,105.9,105.81,105.86,1001400000.0
2008-02-06 05:15:00,105.845,105.89,105.76,105.77,614500000.0
2008-02-06 05:30:00,105.775,105.81,105.73,105.76,2130900000.0
2008-02-06 05:45:00,105.76,105.78,105.71,105.755,1917500001.0
2008-02-06 06:00:00,105.76,105.81,105.76,105.775,1942800000.0
2008-02-06 06:15:00,105.775,105.83,105.76,105.79,333800000.0
2008-02-06 06:30:00,105.795,105.815,105.75,105.785,332700000.0
2008-02-06 06:45:00,105.785,105.805,105.62,105.765,294800000.0
2008-02-06 07:00:00,105.755,105.8,105.74,105.8,407900000.0
2008-02-06 07:15:00,105.8,105.99,105.76,105.8,3229200000.0
2008-02-06 07:30:00,105.8,105.87,105.76,105.8,747500000.0
2008-02-06 07:45:00,105.8,105.8,105.58,105.59,2119500000.0
2008-02-06 08:00:00,105.59,105.67,105.57,105.645,214800000.0
2008-02-06 08:15:00,105.645,105.65,105.475,105.635,767400000.0
2008-02-06 08:30:00,105.635,105.68,105.56,105.565,260600000.0
2008-02-06 08:45:00,105.565,105.76,105.54,105.66,315600000.0
2008-02-06 09:00:00,105.66,105.725,105.635,105.67,330400000.0
2008-02-06 09:15:00,105.67,105.825,105.63,105.82,657600000.0
2008-02-06 09:30:00,105.82,105.835,105.7,105.745,558200000.0
2008-02-06 09:45:00,105.745,105.745,105.185,105.34,2561600000.0
2008-02-06 10:00:00,105.345,105.455,105.11,105.17,834300000.0
2008-02-06 10:15:00,105.17,105.62,105.17,105.57,521400000.0
2008-02-06 10:30:00,105.57,105.635,105.45,105.62,449900000.0
2008-02-06 10:45:00,105.62,105.8,105.61,105.78,570800000.0
2008-02-06 11:00:00,105.77,105.855,105.69,105.7,695100000.0
2008-02-06 11:15:00,105.7,105.7,105.535,105.635,502000000.0
2008-02-06 11:30:00,105.64,105.65,105.34,105.395,604500000.0
2008-02-06 11:45:00,105.4,105.47,105.33,105.435,692600000.0
2008-02-06 12:00:00,105.435,105.635,105.38,105.62,803600000.0
2008-02-06 12:15:00,105.625,105.775,105.535,105.72,936100000.0
2008-02-06 12:30:00,105.735,105.79,105.69,105.765,654000000.0
2008-02-06 12:45:00,105.765,105.81,105.645,105.685,502900000.0
2008-02-06 13:00:00,105.685,105.835,105.645,105.79,795700000.0
2008-02-06 13:15:00,105.79,105.85,105.76,105.85,503500000.0
2008-02-06 13:30:00,105.85,106.115,105.81,106.025,1074600000.0
2008-02-06 13:45:00,106.025,106.055,105.93,105.965,2044100000.0
2008-02-06 14:00:00,105.965,106.005,105.925,105.985,2115900000.0
2008-02-06 14:15:00,105.975,106.015,105.96,105.975,2291100000.0
2008-02-06 14:30:00,105.975,106.055,105.945,106.025,1972300000.0
2008-02-06 14:45:00,106.025,106.035,105.955,105.975,855900000.0
2008-02-06 15:00:00,105.975,105.975,105.77,105.795,1281300000.0
2008-02-06 15:15:00,105.795,105.99,105.765,105.935,2150000000.0
2008-02-06 15:30:00,105.935,106.335,105.935,106.265,2933100000.0
2008-02-06 15:45:00,106.265,106.315,106.135,106.235,2564100000.0
2008-02-06 16:00:00,106.225,106.26,105.965,106.005,2390200000.0
2008-02-06 16:15:00,106.005,106.24,105.98,106.095,1756000000.0
2008-02-06 16:30:00,106.095,106.315,106.075,106.105,3291400000.0
2008-02-06 16:45:00,106.105,106.17,105.97,106.085,2890900000.0
2008-02-06 17:00:00,106.085,106.575,106.055,106.37,4375300000.0
2008-02-06 17:15:00,106.37,106.525,106.325,106.355,2139700000.0
2008-02-06 17:30:00,106.355,106.435,106.215,106.405,3604900000.0
2008-02-06 17:45:00,106.405,106.545,106.38,106.42,2107100000.0
2008-02-06 18:00:00,106.42,106.455,106.095,106.13,2390000000.0
2008-02-06 18:15:00,106.14,106.3,106.14,106.255,1787400000.0
2008-02-06 18:30:00,106.255,106.325,106.19,106.32,565300000.0
2008-02-06 18:45:00,106.32,106.475,106.275,106.475,1380200000.0
2008-02-06 19:00:00,106.475,106.54,106.38,106.435,1313900000.0
2008-02-06 19:15:00,106.435,106.44,106.305,106.34,614300000.0
2008-02-06 19:30:00,106.34,106.42,106.285,106.29,1034100000.0
2008-02-06 19:45:00,106.275,106.29,106.165,106.18,516220000.0
2008-02-06 20:00:00,106.18,106.28,106.18,106.2,516740000.0
2008-02-06 20:15:00,106.2,106.335,106.2,106.27,300740000.0
2008-02-06 20:30:00,106.26,106.26,106.065,106.12,248400000.0
2008-02-06 20:45:00,106.12,106.18,106.045,106.06,251100000.0
2008-02-06 21:00:00,106.06,106.18,105.92,105.93,667880000.0
2008-02-06 21:15:00,105.93,106.02,105.87,105.98,1211840000.0
2008-02-06 21:30:00,105.98,106.09,105.905,106.09,692240000.0
2008-02-06 21:45:00,106.09,106.2,106.075,106.09,276320000.0
2008-02-06 22:00:00,106.09,106.11,105.945,105.97,802800000.0
2008-02-06 22:15:00,105.97,106.015,105.865,106.01,1138760000.0
2008-02-06 22:30:00,106.01,106.01,105.825,105.85,829000000.0
2008-02-06 22:45:00,105.85,105.86,105.72,105.82,1693440000.0
2008-02-06 23:00:00,105.82,105.84,105.735,105.8,827300000.0
2008-02-06 23:15:00,105.8,105.85,105.77,105.83,1126160000.0
2008-02-06 23:30:00,105.83,106.02,105.8,105.95,1104740000.0
2008-02-06 23:45:00,105.95,106.06,105.83,105.86,2053920000.0
2008-02-07 00:00:00,105.86,105.86,105.71,105.76,93300000.0
2008-02-07 00:15:00,105.74,105.75,105.58,105.58,3322080000.0
2008-02-07 00:30:00,105.58,105.68,105.545,105.67,1458400000.0
2008-02-07 00:45:00,105.67,105.76,105.67,105.68,2403300000.0
2008-02-07 01:00:00,105.68,105.8,105.675,105.75,1048160000.0
2008-02-07 01:15:00,105.75,105.75,105.59,105.65,1994100000.0
2008-02-07 01:30:00,105.65,105.7,105.54,105.645,2335780000.0
2008-02-07 01:45:00,105.645,105.78,105.525,105.58,4836160000.0
2008-02-07 02:00:00,105.58,105.675,105.57,105.58,3658400000.0
2008-02-07 02:15:00,105.58,105.615,105.57,105.585,2661800000.0
2008-02-07 02:30:00,105.585,105.86,105.52,105.68,4394000000.0
2008-02-07 02:45:00,105.68,105.85,105.67,105.8,3873700005.0
2008-02-07 03:00:00,105.8,105.82,105.72,105.755,1614200000.0
2008-02-07 03:15:00,105.755,105.77,105.68,105.7,3879400000.0
2008-02-07 03:30:00,105.7,105.72,105.585,105.62,2401800000.0
2008-02-07 03:45:00,105.62,105.63,105.56,105.6,2199200000.0
2008-02-07 04:00:00,105.6,105.665,105.5,105.5,4391000000.0
2008-02-07 04:15:00,105.5,105.57,105.48,105.56,909700000.0
2008-02-07 04:30:00,105.56,105.57,105.51,105.545,735200000.0
2008-02-07 04:45:00,105.545,105.615,105.545,105.605,1268700000.0
2008-02-07 05:00:00,105.605,105.625,105.555,105.555,1445700000.0
2008-02-07 05:15:00,105.66,105.67,105.51,105.53,1827500000.0
2008-02-07 05:30:00,105.53,105.57,105.525,105.56,953700000.0
2008-02-07 05:45:00,105.55,105.61,105.55,105.6,849500000.0
2008-02-07 06:00:00,105.6,105.66,105.56,105.65,2992800000.0
2008-02-07 06:15:00,105.65,105.695,105.63,105.64,3997100000.0
2008-02-07 06:30:00,105.64,105.73,105.59,105.7,3540000000.0
2008-02-07 06:45:00,105.7,105.74,105.69,105.74,631600000.0
2008-02-07 07:00:00,105.73,105.865,105.715,105.79,3106100001.0
2008-02-07 07:15:00,105.79,105.875,105.77,105.85,3079600000.0
2008-02-07 07:30:00,105.85,105.9,105.82,105.88,2083900000.0
2008-02-07 07:45:00,105.88,105.885,105.77,105.84,694400000.0
2008-02-07 08:00:00,105.84,105.915,105.81,105.87,424800000.0
2008-02-07 08:15:00,105.87,105.975,105.825,105.83,4180300000.0
2008-02-07 08:30:00,105.83,105.955,105.8,105.905,7176900000.0
2008-02-07 08:45:00,105.905,105.905,105.78,105.8,5322600000.0
2008-02-07 09:00:00,105.8,105.8,105.65,105.75,2783200000.0
2008-02-07 09:15:00,105.75,105.94,105.73,105.875,1166000000.0
2008-02-07 09:30:00,105.875,105.895,105.745,105.78,578800000.0
2008-02-07 09:45:00,105.78,105.8,105.73,105.76,517900000.0
2008-02-07 10:00:00,105.76,105.8,105.68,105.705,439000000.0
2008-02-07 10:15:00,105.705,105.995,105.685,105.965,590000000.0
2008-02-07 10:30:00,105.965,106.0,105.8,105.89,671100000.0
2008-02-07 10:45:00,105.89,105.905,105.765,105.795,558700000.0
2008-02-07 11:00:00,105.795,105.83,105.69,105.77,335900000.0
2008-02-07 11:15:00,105.77,105.8,105.665,105.76,221800000.0
2008-02-07 11:30:00,105.76,105.815,105.675,105.755,419500000.0
2008-02-07 11:45:00,105.755,105.81,105.735,105.77,285400000.0
2008-02-07 12:00:00,105.77,105.78,105.65,105.665,454000000.0
2008-02-07 12:15:00,105.665,105.9,105.665,105.78,455800000.0
2008-02-07 12:30:00,105.785,105.79,105.66,105.675,266600000.0
2008-02-07 12:45:00,105.68,105.7,105.54,105.55,645500000.0
2008-02-07 13:00:00,105.55,105.615,105.41,105.615,569600000.0
2008-02-07 13:15:00,105.615,105.62,105.44,105.48,460700000.0
2008-02-07 13:30:00,105.48,105.53,105.425,105.49,394800000.0
2008-02-07 13:45:00,105.495,105.57,105.435,105.5,414800000.0
2008-02-07 14:00:00,105.535,105.65,105.505,105.585,315500000.0
2008-02-07 14:15:00,105.585,105.585,105.33,105.445,396200000.0
2008-02-07 14:30:00,105.455,105.465,105.25,105.3,458000000.0
2008-02-07 14:45:00,105.33,105.39,104.72,104.86,1047500000.0
2008-02-07 15:00:00,104.86,105.03,104.85,104.92,708600000.0
2008-02-07 15:15:00,104.93,105.005,104.72,104.805,1062600000.0
2008-02-07 15:30:00,104.805,105.095,104.72,104.96,1536800000.0
2008-02-07 15:45:00,104.96,105.12,104.86,104.98,1765600004.0
2008-02-07 16:00:00,104.98,105.425,104.96,105.375,1031300000.0
2008-02-07 16:15:00,105.375,105.46,105.16,105.215,917700000.0
2008-02-07 16:30:00,105.21,105.51,105.21,105.35,1104300000.0
2008-02-07 16:45:00,105.33,105.36,105.09,105.205,1573400000.0
2008-02-07 17:00:00,105.205,105.56,105.175,105.42,1985900000.0
2008-02-07 17:15:00,105.42,105.68,105.4,105.6,1835900000.0
2008-02-07 17:30:00,105.6,105.66,105.41,105.425,1629400000.0
2008-02-07 17:45:00,105.43,105.53,105.365,105.51,916300000.0
2008-02-07 18:00:00,105.52,105.6,105.425,105.55,1048800000.0
2008-02-07 18:15:00,105.55,105.64,105.485,105.52,774500000.0
2008-02-07 18:30:00,105.52,105.74,105.505,105.635,713000000.0
2008-02-07 18:45:00,105.635,105.65,105.55,105.59,603100000.0
2008-02-07 19:00:00,105.59,105.785,105.56,105.75,950200000.0
2008-02-07 19:15:00,105.75,105.885,105.72,105.84,761000000.0
2008-02-07 19:30:00,105.85,106.44,105.84,106.295,1816500000.0
2008-02-07 19:45:00,106.295,106.57,106.26,106.365,1101600000.0
2008-02-07 20:00:00,106.365,106.565,106.215,106.22,2019900000.0
2008-02-07 20:15:00,106.21,106.585,106.145,106.48,1914400000.0
2008-02-07 20:30:00,106.48,106.63,106.41,106.56,1904800000.0
2008-02-07 20:45:00,106.56,106.805,106.56,106.79,1802600000.0
2008-02-07 21:00:00,106.79,106.96,106.415,106.44,2617100000.0
2008-02-07 21:15:00,106.44,106.54,106.32,106.41,2239000000.0
2008-02-07 21:30:00,106.41,106.42,106.055,106.23,2606800000.0
2008-02-07 21:45:00,106.23,106.28,106.14,106.14,1893300000.0
2008-02-07 22:00:00,106.14,106.21,105.965,106.18,2216600000.0
2008-02-07 22:15:00,106.18,106.42,106.15,106.3,2180200000.0
2008-02-07 22:30:00,106.3,106.43,106.17,106.2,1630500000.0
2008-02-07 22:45:00,106.18,106.35,106.155,106.34,1233100000.0
2008-02-07 23:00:00,106.34,106.52,106.265,106.49,1315000000.0
2008-02-07 23:15:00,106.49,106.51,106.435,106.47,799900000.0
2008-02-07 23:30:00,106.47,106.49,106.435,106.45,638100000.0
2008-02-07 23:45:00,106.44,106.55,106.415,106.51,822000000.0
2008-02-08 00:00:00,106.52,106.52,106.33,106.41,735800000.0
2008-02-08 00:15:00,106.42,106.44,106.23,106.27,825000000.0
2008-02-08 00:30:00,106.27,106.47,106.27,106.32,493300000.0
2008-02-08 00:45:00,106.32,106.355,106.29,106.34,637000000.0
2008-02-08 01:00:00,106.35,106.46,106.305,106.37,1126500000.0
2008-02-08 01:15:00,106.37,106.48,106.26,106.47,750500000.0
2008-02-08 01:30:00,106.47,106.48,106.34,106.39,808000000.0
2008-02-08 01:45:00,106.39,106.39,106.265,106.265,1418300000.0
2008-02-08 02:00:00,106.27,106.37,106.19,106.35,1104900000.0
2008-02-08 02:15:00,106.35,106.38,106.125,106.255,1371900000.0
2008-02-08 02:30:00,106.255,106.29,106.18,106.21,1546600000.0
2008-02-08 02:45:00,106.21,106.31,106.1,106.23,2208900000.0
2008-02-08 03:00:00,106.23,106.41,106.23,106.4,837100000.0
2008-02-08 03:15:00,106.4,106.4,106.25,106.34,1016000000.0
2008-02-08 03:30:00,106.345,106.505,106.34,106.435,936000000.0
2008-02-08 03:45:00,106.425,106.455,106.34,106.365,779700000.0
2008-02-08 04:00:00,106.365,106.4,106.33,106.38,780600000.0
2008-02-08 04:15:00,106.38,106.38,106.27,106.29,787600000.0
2008-02-08 04:30:00,106.29,106.38,106.27,106.32,1119500000.0
2008-02-08 04:45:00,106.32,106.38,106.32,106.36,337000000.0
2008-02-08 05:00:00,106.36,106.39,106.33,106.37,639200000.0
2008-02-08 05:15:00,106.37,106.39,106.29,106.32,1422100000.0
2008-02-08 05:30:00,106.32,106.38,106.31,106.34,923700000.0
2008-02-08 05:45:00,106.35,106.38,106.31,106.33,567800000.0
2008-02-08 06:00:00,106.32,106.36,106.24,106.28,423600000.0
2008-02-08 06:15:00,106.28,106.35,106.28,106.32,326100000.0
2008-02-08 06:30:00,106.32,106.42,106.28,106.37,565300000.0
2008-02-08 06:45:00,106.37,106.37,106.21,106.33,582100000.0
2008-02-08 07:00:00,106.32,106.37,106.28,106.28,685700000.0
2008-02-08 07:15:00,106.28,106.36,106.26,106.35,820400000.0
2008-02-08 07:30:00,106.35,106.37,106.28,106.28,667800000.0
2008-02-08 07:45:00,106.28,106.28,106.18,106.25,952600000.0
2008-02-08 08:00:00,106.25,106.28,106.215,106.27,577200000.0
2008-02-08 08:15:00,106.27,106.35,106.255,106.34,501400000.0
2008-02-08 08:30:00,106.34,106.67,106.305,106.335,357000000.0
2008-02-08 08:45:00,106.335,106.67,106.3,106.615,895900000.0
2008-02-08 09:00:00,106.615,106.79,106.56,106.76,1023300000.0
2008-02-08 09:15:00,106.76,106.88,106.605,106.67,1361400000.0
2008-02-08 09:30:00,106.67,106.7,106.56,106.63,1519900000.0
2008-02-08 09:45:00,106.63,106.71,106.555,106.59,1281300000.0
2008-02-08 10:00:00,106.59,106.67,106.525,106.65,1298600000.0
2008-02-08 10:15:00,106.655,106.87,106.65,106.79,1609200000.0
2008-02-08 10:30:00,106.79,106.87,106.78,106.84,1051300000.0
2008-02-08 10:45:00,106.84,106.85,106.68,106.8,1606800000.0
2008-02-08 11:00:00,106.805,106.83,106.69,106.81,1392500000.0
2008-02-08 11:15:00,106.81,106.82,106.725,106.75,751100000.0
2008-02-08 11:30:00,106.75,106.85,106.66,106.83,1244600000.0
2008-02-08 11:45:00,106.83,106.95,106.79,106.79,1179600000.0
2008-02-08 12:00:00,106.79,106.9,106.77,106.85,1267200000.0
2008-02-08 12:15:00,106.85,106.88,106.715,106.77,1193600000.0
2008-02-08 12:30:00,106.77,106.82,106.61,106.64,724400000.0
2008-02-08 12:45:00,106.64,106.68,106.52,106.67,528700000.0
2008-02-08 13:00:00,106.67,106.69,106.43,106.485,519500000.0
2008-02-08 13:15:00,106.49,106.59,106.445,106.48,1894000000.0
2008-02-08 13:30:00,106.48,106.545,106.41,106.52,1667400000.0
2008-02-08 13:45:00,106.52,106.715,106.47,106.525,2193000000.0
2008-02-08 14:00:00,106.525,107.565,106.525,107.245,3141100000.0
2008-02-08 14:15:00,107.245,107.28,107.055,107.15,3445200000.0
2008-02-08 14:30:00,107.15,107.32,107.135,107.3,3926300000.0
2008-02-08 14:45:00,107.3,107.315,107.135,107.175,5296200000.0
2008-02-08 15:00:00,107.175,107.33,107.15,107.165,3386600000.0
2008-02-08 15:15:00,107.165,107.39,107.15,107.355,4155000000.0
2008-02-08 15:30:00,107.355,107.46,107.215,107.255,3836700000.0
2008-02-08 15:45:00,107.255,107.36,107.255,107.285,3566300000.0
2008-02-08 16:00:00,107.285,107.44,107.28,107.375,4895600000.0
2008-02-08 16:15:00,107.375,107.585,107.345,107.56,4365100000.0
2008-02-08 16:30:00,107.56,107.765,107.515,107.545,3320400000.0
2008-02-08 16:45:00,107.555,107.755,107.535,107.695,3419400000.0
2008-02-08 17:00:00,107.695,107.85,107.65,107.74,1797100000.0
2008-02-08 17:15:00,107.74,107.8,107.685,107.76,1352200000.0
2008-02-08 17:30:00,107.76,107.915,107.61,107.895,1093800000.0
2008-02-08 17:45:00,107.895,108.005,107.68,107.73,1296500000.0
2008-02-08 18:00:00,107.735,107.97,107.695,107.83,1291100000.0
2008-02-08 18:15:00,107.83,107.97,107.79,107.92,1132000000.0
2008-02-08 18:30:00,107.92,107.955,107.765,107.84,1277500000.0
2008-02-08 18:45:00,107.84,107.85,107.37,107.39,1071300000.0
2008-02-08 19:00:00,107.39,107.68,107.38,107.625,916800000.0
2008-02-08 19:15:00,107.63,107.75,107.47,107.74,794900000.0
2008-02-08 19:30:00,107.74,107.77,107.635,107.73,751800000.0
2008-02-08 19:45:00,107.73,107.73,107.6,107.66,561200000.0
2008-02-08 20:00:00,107.66,107.7,107.255,107.335,931000000.0
2008-02-08 20:15:00,107.335,107.46,107.21,107.46,828600000.0
2008-02-08 20:30:00,107.46,107.46,107.16,107.25,831800000.0
2008-02-08 20:45:00,107.25,107.43,107.24,107.36,643800000.0
2008-02-08 21:00:00,107.36,107.38,107.25,107.26,709400000.0
2008-02-08 21:15:00,107.26,107.47,107.26,107.4,975600000.0
2008-02-08 21:30:00,107.4,107.43,107.27,107.3,763200000.0
2008-02-08 21:45:00,107.3,107.36,107.235,107.235,545000000.0
2008-02-08 22:00:00,107.23,107.255,107.17,107.195,864000000.0
2008-02-08 22:15:00,107.195,107.245,107.145,107.22,815000000.0
2008-02-08 22:30:00,107.22,107.4,107.22,107.36,660200000.0
2008-02-08 22:45:00,107.36,107.45,107.325,107.35,613100000.0
2008-02-08 23:00:00,107.35,107.36,107.35,107.355,27600000.0
2008-02-11 00:00:00,107.56,107.58,107.49,107.52,497700000.0
2008-02-11 00:15:00,107.53,107.54,107.41,107.41,608300000.0
2008-02-11 00:30:00,107.42,107.635,107.41,107.615,227400000.0
2008-02-11 00:45:00,107.61,107.63,107.535,107.56,122400000.0
2008-02-11 01:00:00,107.56,107.58,107.45,107.515,2424100000.0
2008-02-11 01:15:00,107.515,107.545,107.415,107.42,659300000.0
2008-02-11 01:30:00,107.42,107.455,107.325,107.4,1568700000.0
2008-02-11 01:45:00,107.405,107.48,107.405,107.465,1684800000.0
2008-02-11 02:00:00,107.465,107.5,107.415,107.49,452500000.0
2008-02-11 02:15:00,107.49,107.5,107.4,107.44,276700000.0
2008-02-11 02:30:00,107.44,107.545,107.42,107.525,534800000.0
2008-02-11 02:45:00,107.525,107.635,107.5,107.57,327600000.0
2008-02-11 03:00:00,107.56,107.62,107.55,107.55,247500000.0
2008-02-11 03:15:00,107.55,107.55,107.35,107.4,356500000.0
2008-02-11 03:30:00,107.4,107.44,107.38,107.4,235600000.0
2008-02-11 03:45:00,107.4,107.45,107.35,107.45,277300000.0
2008-02-11 04:00:00,107.45,107.46,107.38,107.38,140500000.0
2008-02-11 04:15:00,107.38,107.38,107.21,107.26,365400000.0
2008-02-11 04:30:00,107.26,107.29,107.14,107.2,421000000.0
2008-02-11 04:45:00,107.2,107.27,107.15,107.265,218900000.0
2008-02-11 05:00:00,107.265,107.32,107.25,107.26,200000000.0
2008-02-11 05:15:00,107.26,107.26,107.2,107.22,83400000.0
2008-02-11 05:30:00,107.22,107.24,107.1,107.16,434200000.0
2008-02-11 05:45:00,107.16,107.22,107.1,107.22,310800000.0
2008-02-11 06:00:00,107.22,107.37,107.22,107.34,317300000.0
2008-02-11 06:15:00,107.34,107.35,107.24,107.32,494700000.0
2008-02-11 06:30:00,107.32,107.33,107.22,107.24,287300000.0
2008-02-11 06:45:00,107.24,107.3,107.235,107.27,146400000.0
2008-02-11 07:00:00,107.27,107.27,107.135,107.18,360100000.0
2008-02-11 07:15:00,107.18,107.31,107.18,107.27,153400000.0
2008-02-11 07:30:00,107.27,107.27,107.14,107.155,263400000.0
2008-02-11 07:45:00,107.155,107.17,107.11,107.14,248700000.0
2008-02-11 08:00:00,107.14,107.2,107.125,107.165,185200000.0
2008-02-11 08:15:00,107.165,107.3,107.16,107.285,165700000.0
2008-02-11 08:30:00,107.285,107.285,107.205,107.23,124000000.0
2008-02-11 08:45:00,107.235,107.25,107.04,107.14,2446300000.0
2008-02-11 09:00:00,107.14,107.315,107.12,107.31,1878100000.0
2008-02-11 09:15:00,107.31,107.415,107.27,107.285,2855700000.0
2008-02-11 09:30:00,107.29,107.305,107.11,107.12,1146800000.0
2008-02-11 09:45:00,107.12,107.12,106.645,106.675,2936000000.0
2008-02-11 10:00:00,106.675,106.78,106.625,106.72,3392100000.0
2008-02-11 10:15:00,106.72,106.955,106.7,106.83,3197700000.0
2008-02-11 10:30:00,106.83,107.04,106.77,107.04,2382500000.0
2008-02-11 10:45:00,107.04,107.14,106.975,107.11,1744800000.0
2008-02-11 11:00:00,107.11,107.12,106.89,106.9,871900000.0
2008-02-11 11:15:00,106.9,107.0,106.76,106.77,1935100000.0
2008-02-11 11:30:00,106.77,106.8,106.69,106.775,2342600000.0
2008-02-11 11:45:00,106.775,106.915,106.77,106.84,1996900000.0
2008-02-11 12:00:00,106.835,106.84,106.59,106.72,1840900000.0
2008-02-11 12:15:00,106.72,106.91,106.665,106.91,1538800000.0
2008-02-11 12:30:00,106.91,106.99,106.845,106.905,823600000.0
2008-02-11 12:45:00,106.905,106.935,106.695,106.7,447800000.0
2008-02-11 13:00:00,106.705,106.74,106.47,106.635,924200000.0
2008-02-11 13:15:00,106.635,106.83,106.63,106.815,623500000.0
2008-02-11 13:30:00,106.815,106.88,106.75,106.86,650200000.0
2008-02-11 13:45:00,106.86,106.87,106.675,106.78,862100000.0
2008-02-11 14:00:00,106.785,106.98,106.71,106.97,486900000.0
2008-02-11 14:15:00,106.97,106.98,106.74,106.74,710200000.0
2008-02-11 14:30:00,106.74,106.87,106.69,106.69,1195800000.0
2008-02-11 14:45:00,106.69,106.92,106.665,106.85,1342600000.0
2008-02-11 15:00:00,106.85,106.94,106.82,106.9,771300000.0
2008-02-11 15:15:00,106.9,107.07,106.88,107.05,1573000000.0
2008-02-11 15:30:00,107.05,107.1,106.965,107.05,1208700000.0
2008-02-11 15:45:00,107.05,107.08,106.84,106.88,804200000.0
2008-02-11 16:00:00,106.885,106.895,106.6,106.65,977800000.0
2008-02-11 16:15:00,106.65,106.71,106.535,106.57,805000000.0
2008-02-11 16:30:00,106.57,106.72,106.41,106.42,959700000.0
2008-02-11 16:45:00,106.42,106.44,106.16,106.225,1155400000.0
2008-02-11 17:00:00,106.22,106.335,106.12,106.22,1078600000.0
2008-02-11 17:15:00,106.22,106.27,106.105,106.24,690700000.0
2008-02-11 17:30:00,106.245,106.32,106.185,106.29,636400000.0
2008-02-11 17:45:00,106.29,106.545,106.27,106.46,677500000.0
2008-02-11 18:00:00,106.455,106.73,106.41,106.63,798400000.0
2008-02-11 18:15:00,106.63,106.65,106.48,106.57,671700000.0
2008-02-11 18:30:00,106.57,106.67,106.45,106.63,760800000.0
2008-02-11 18:45:00,106.63,106.64,106.43,106.43,811000000.0
2008-02-11 19:00:00,106.43,106.625,106.43,106.585,536400000.0
2008-02-11 19:15:00,106.58,106.61,106.53,106.575,301000000.0
2008-02-11 19:30:00,106.575,106.78,106.53,106.72,750000000.0
2008-02-11 19:45:00,106.72,106.76,106.57,106.73,704400000.0
2008-02-11 20:00:00,106.73,106.795,106.62,106.74,531600000.0
2008-02-11 20:15:00,106.74,106.79,106.605,106.755,397800000.0
2008-02-11 20:30:00,106.755,106.8,106.705,106.74,556500000.0
2008-02-11 20:45:00,106.74,106.88,106.71,106.83,464100000.0
2008-02-11 21:00:00,106.83,106.85,106.73,106.85,445800000.0
2008-02-11 21:15:00,106.85,106.86,106.75,106.82,620100000.0
2008-02-11 21:30:00,106.82,106.83,106.705,106.75,304500000.0
2008-02-11 21:45:00,106.75,106.87,106.735,106.735,554200000.0
2008-02-11 22:00:00,106.745,106.87,106.72,106.805,658600000.0
2008-02-11 22:15:00,106.795,106.83,106.755,106.81,386100000.0
2008-02-11 22:30:00,106.81,106.83,106.68,106.695,494900000.0
2008-02-11 22:45:00,106.695,106.73,106.64,106.71,286700000.0
2008-02-11 23:00:00,106.71,106.8,106.71,106.77,252900000.0
2008-02-11 23:15:00,106.77,106.84,106.56,106.83,229100000.0
2008-02-11 23:30:00,106.83,106.83,106.73,106.74,249200000.0
2008-02-11 23:45:00,106.74,106.79,106.73,106.755,157300000.0
2008-02-12 00:00:00,106.755,106.765,106.56,106.61,660400000.0
2008-02-12 00:15:00,106.61,106.65,106.54,106.62,327500000.0
2008-02-12 00:30:00,106.62,106.79,106.58,106.71,436000000.0
2008-02-12 00:45:00,106.71,106.75,106.62,106.645,780300000.0
2008-02-12 01:00:00,106.645,106.7,106.625,106.68,618800000.0
2008-02-12 01:15:00,106.68,106.68,106.52,106.61,1527100000.0
2008-02-12 01:30:00,106.61,106.66,106.55,106.61,376100000.0
2008-02-12 01:45:00,106.61,106.62,106.52,106.58,843200000.0
2008-02-12 02:00:00,106.58,106.58,106.395,106.495,1771700000.0
2008-02-12 02:15:00,106.495,106.56,106.465,106.48,810800000.0
2008-02-12 02:30:00,106.48,106.59,106.48,106.59,285600000.0
2008-02-12 02:45:00,106.59,106.64,106.53,106.61,830700000.0
2008-02-12 03:00:00,106.61,106.62,106.56,106.56,468600000.0
2008-02-12 03:15:00,106.56,106.7,106.56,106.66,877000000.0
2008-02-12 03:30:00,106.66,106.69,106.58,106.63,778100000.0
2008-02-12 03:45:00,106.63,106.67,106.61,106.61,604100000.0
2008-02-12 04:00:00,106.61,106.62,106.57,106.58,554100000.0
2008-02-12 04:15:00,106.58,106.585,106.515,106.53,637600000.0
2008-02-12 04:30:00,106.53,106.58,106.52,106.54,432000000.0
2008-02-12 04:45:00,106.54,106.6,106.54,106.58,217500000.0
2008-02-12 05:00:00,106.58,106.61,106.56,106.59,302100000.0
2008-02-12 05:15:00,106.59,106.6,106.54,106.55,225800000.0
2008-02-12 05:30:00,106.55,106.61,106.55,106.59,343000000.0
2008-02-12 05:45:00,106.59,106.6,106.525,106.55,477800000.0
2008-02-12 06:00:00,106.55,106.59,106.515,106.53,455800000.0
2008-02-12 06:15:00,106.53,106.53,106.435,106.46,657100000.0
2008-02-12 06:30:00,106.46,106.49,106.44,106.46,284000000.0
2008-02-12 06:45:00,106.46,106.49,106.44,106.46,299300000.0
2008-02-12 07:00:00,106.46,106.49,106.4,106.49,290000000.0
2008-02-12 07:15:00,106.49,106.53,106.47,106.48,308900000.0
2008-02-12 07:30:00,106.48,106.54,106.48,106.54,297300000.0
2008-02-12 07:45:00,106.54,106.6,106.53,106.59,566400000.0
2008-02-12 08:00:00,106.59,106.82,106.56,106.69,3156200000.0
2008-02-12 08:15:00,106.69,106.695,106.63,106.67,1159500000.0
2008-02-12 08:30:00,106.665,106.7,106.63,106.65,1036200000.0
2008-02-12 08:45:00,106.65,106.72,106.565,106.72,1649500000.0
2008-02-12 09:00:00,106.72,106.86,106.65,106.795,4302200000.0
2008-02-12 09:15:00,106.795,106.86,106.73,106.82,2205200000.0
2008-02-12 09:30:00,106.82,106.84,106.72,106.75,3125700000.0
2008-02-12 09:45:00,106.75,106.975,106.74,106.955,2275300000.0
2008-02-12 10:00:00,106.955,107.045,106.875,106.89,1058900000.0
2008-02-12 10:15:00,106.89,106.945,106.815,106.825,562900000.0
2008-02-12 10:30:00,106.825,106.85,106.68,106.76,776000000.0
2008-02-12 10:45:00,106.76,106.8,106.65,106.76,1415500000.0
2008-02-12 11:00:00,106.76,106.76,106.615,106.65,1053100000.0
2008-02-12 11:15:00,106.65,106.68,106.53,106.63,993200000.0
2008-02-12 11:30:00,106.63,106.76,106.53,106.675,889000000.0
2008-02-12 11:45:00,106.675,106.81,106.58,106.77,617000000.0
2008-02-12 12:00:00,106.77,107.01,106.75,106.99,742300000.0
2008-02-12 12:15:00,106.99,107.08,106.955,106.975,737900000.0
2008-02-12 12:30:00,106.975,107.01,106.905,107.005,1325200000.0
2008-02-12 12:45:00,107.005,107.09,106.99,107.08,1568400000.0
2008-02-12 13:00:00,107.07,107.41,107.07,107.28,1055000000.0
2008-02-12 13:15:00,107.29,107.41,107.29,107.4,1152800000.0
2008-02-12 13:30:00,107.4,107.47,107.32,107.39,1644500000.0
2008-02-12 13:45:00,107.39,107.44,107.21,107.31,729700000.0
2008-02-12 14:00:00,107.31,107.445,107.28,107.425,1520600000.0
2008-02-12 14:15:00,107.415,107.425,107.29,107.3,640200000.0
2008-02-12 14:30:00,107.3,107.32,107.17,107.17,963200000.0
2008-02-12 14:45:00,107.17,107.22,107.11,107.135,804100000.0
2008-02-12 15:00:00,107.135,107.56,107.09,107.515,1481900000.0
2008-02-12 15:15:00,107.515,107.655,107.44,107.47,1402600000.0
2008-02-12 15:30:00,107.47,107.56,107.4,107.5,954900000.0
2008-02-12 15:45:00,107.5,107.615,107.42,107.61,1185700000.0
2008-02-12 16:00:00,107.615,107.985,107.615,107.685,1476900000.0
2008-02-12 16:15:00,107.67,107.81,107.67,107.765,1404300000.0
2008-02-12 16:30:00,107.76,107.8,107.66,107.77,1328200000.0
2008-02-12 16:45:00,107.78,107.84,107.66,107.75,1395800000.0
2008-02-12 17:00:00,107.755,107.83,107.69,107.79,1373000000.0
2008-02-12 17:15:00,107.79,107.865,107.66,107.67,1298500000.0
2008-02-12 17:30:00,107.67,107.78,107.655,107.72,1027300000.0
2008-02-12 17:45:00,107.72,107.78,107.67,107.75,830600000.0
2008-02-12 18:00:00,107.75,107.88,107.7,107.87,1164100000.0
2008-02-12 18:15:00,107.87,107.93,107.79,107.825,1012700000.0
2008-02-12 18:30:00,107.825,107.895,107.81,107.85,895300000.0
2008-02-12 18:45:00,107.85,107.92,107.78,107.8,1112700000.0
2008-02-12 19:00:00,107.8,107.87,107.55,107.55,818500000.0
2008-02-12 19:15:00,107.55,107.65,107.4,107.43,634900000.0
2008-02-12 19:30:00,107.43,107.52,107.36,107.385,575500000.0
2008-02-12 19:45:00,107.38,107.495,107.37,107.4,453400000.0
2008-02-12 20:00:00,107.4,107.535,107.4,107.43,543600000.0
2008-02-12 20:15:00,107.44,107.58,107.43,107.54,462000000.0
2008-02-12 20:30:00,107.545,107.56,107.44,107.48,385700000.0
2008-02-12 20:45:00,107.48,107.565,107.425,107.54,734100000.0
2008-02-12 21:00:00,107.54,107.54,107.44,107.465,388700000.0
2008-02-12 21:15:00,107.465,107.515,107.35,107.38,651500000.0
2008-02-12 21:30:00,107.38,107.38,107.16,107.2,815200000.0
2008-02-12 21:45:00,107.2,107.28,107.16,107.24,835200000.0
2008-02-12 22:00:00,107.24,107.29,107.16,107.22,1135100000.0
2008-02-12 22:15:00,107.22,107.26,107.125,107.15,1409500000.0
2008-02-12 22:30:00,107.15,107.19,107.04,107.1,1130100000.0
2008-02-12 22:45:00,107.1,107.2,107.08,107.17,835200000.0
2008-02-12 23:00:00,107.17,107.19,107.11,107.16,861700000.0
2008-02-12 23:15:00,107.16,107.22,107.13,107.16,717700000.0
2008-02-12 23:30:00,107.16,107.165,107.045,107.16,1233500000.0
2008-02-12 23:45:00,107.16,107.17,107.08,107.08,1193000000.0
2008-02-13 00:00:00,107.08,107.29,107.0,107.12,1626600000.0
2008-02-13 00:15:00,107.12,107.18,107.1,107.14,2209500000.0
2008-02-13 00:30:00,107.14,107.24,107.12,107.19,1622300000.0
2008-02-13 00:45:00,107.19,107.27,107.16,107.26,189300000.0
2008-02-13 01:00:00,107.26,107.34,107.255,107.29,779400000.0
2008-02-13 01:15:00,107.29,107.36,107.255,107.34,1367500000.0
2008-02-13 01:30:00,107.34,107.37,107.26,107.26,2889400000.0
2008-02-13 01:45:00,107.26,107.29,107.25,107.25,310900000.0
2008-02-13 02:00:00,107.25,107.28,107.18,107.22,1263900000.0
2008-02-13 02:15:00,107.22,107.25,107.2,107.23,646100000.0
2008-02-13 02:30:00,107.23,107.295,107.23,107.265,973300000.0
2008-02-13 02:45:00,107.265,107.31,107.185,107.185,1238500000.0
2008-02-13 03:00:00,107.185,107.225,107.15,107.18,1052700000.0
2008-02-13 03:15:00,107.18,107.23,107.17,107.205,777600000.0
2008-02-13 03:30:00,107.205,107.32,107.185,107.21,1039800000.0
2008-02-13 03:45:00,107.21,107.225,107.15,107.15,645400000.0
2008-02-13 04:00:00,107.155,107.18,107.14,107.16,322800000.0
2008-02-13 04:15:00,107.16,107.2,107.06,107.06,389900000.0
2008-02-13 04:30:00,107.06,107.13,106.885,106.9,1444800000.0
2008-02-13 04:45:00,106.9,107.03,106.9,107.0,389600000.0
2008-02-13 05:00:00,107.0,107.04,106.99,107.0,529000000.0
2008-02-13 05:15:00,107.0,107.1,107.0,107.055,764500000.0
2008-02-13 05:30:00,107.055,107.13,107.03,107.035,606600000.0
2008-02-13 05:45:00,107.035,107.05,107.005,107.015,402300000.0
2008-02-13 06:00:00,107.015,107.1,107.01,107.085,493000000.0
2008-02-13 06:15:00,107.09,107.105,107.05,107.08,690300000.0
2008-02-13 06:30:00,107.08,107.155,107.08,107.135,647500000.0
2008-02-13 06:45:00,107.135,107.15,107.1,107.11,193600000.0
2008-02-13 07:00:00,107.11,107.12,107.035,107.1,642900000.0
2008-02-13 07:15:00,107.1,107.115,107.05,107.075,782200000.0
2008-02-13 07:30:00,107.08,107.185,107.075,107.14,561700000.0
2008-02-13 07:45:00,107.135,107.19,107.11,107.175,630000000.0
2008-02-13 08:00:00,107.175,107.195,107.03,107.11,2383800000.0
2008-02-13 08:15:00,107.11,107.205,107.085,107.18,698500000.0
2008-02-13 08:30:00,107.17,107.17,106.93,106.975,537400000.0
2008-02-13 08:45:00,106.975,107.1,106.91,107.1,769300000.0
2008-02-13 09:00:00,107.1,107.2,107.055,107.11,864900000.0
2008-02-13 09:15:00,107.11,107.13,106.93,107.05,651000000.0
2008-02-13 09:30:00,107.05,107.105,107.005,107.045,770800000.0
2008-02-13 09:45:00,107.045,107.22,107.03,107.18,629200000.0
2008-02-13 10:00:00,107.18,107.2,106.86,106.885,908700000.0
2008-02-13 10:15:00,106.885,107.0,106.88,106.93,687900000.0
2008-02-13 10:30:00,106.93,107.11,106.92,107.08,596700000.0
2008-02-13 10:45:00,107.085,107.22,106.935,107.025,597300000.0
2008-02-13 11:00:00,107.025,107.16,107.01,107.05,448500000.0
2008-02-13 11:15:00,107.05,107.11,107.04,107.09,409100000.0
2008-02-13 11:30:00,107.095,107.12,107.045,107.09,457300000.0
2008-02-13 11:45:00,107.09,107.23,107.05,107.15,736700000.0
2008-02-13 12:00:00,107.15,107.32,107.145,107.32,832300000.0
2008-02-13 12:15:00,107.32,107.37,107.245,107.36,1094200000.0
2008-02-13 12:30:00,107.36,107.475,107.33,107.42,1095300000.0
2008-02-13 12:45:00,107.415,107.63,107.37,107.56,4039900000.0
2008-02-13 13:00:00,107.56,107.58,107.355,107.4,2766100000.0
2008-02-13 13:15:00,107.4,107.55,107.4,107.54,635100000.0
2008-02-13 13:30:00,107.54,107.735,107.535,107.635,732900000.0
2008-02-13 13:45:00,107.63,107.705,107.57,107.625,874500000.0
2008-02-13 14:00:00,107.62,107.85,107.62,107.82,911900000.0
2008-02-13 14:15:00,107.82,107.86,107.745,107.82,595200000.0
2008-02-13 14:30:00,107.82,107.84,107.77,107.8,845700000.0
2008-02-13 14:45:00,107.795,107.805,107.685,107.765,695600000.0
2008-02-13 15:00:00,107.765,107.765,107.605,107.68,989900000.0
2008-02-13 15:15:00,107.68,107.715,107.515,107.515,1173000000.0
2008-02-13 15:30:00,107.515,108.255,107.515,108.21,1375200000.0
2008-02-13 15:45:00,108.21,108.41,108.16,108.355,755300000.0
2008-02-13 16:00:00,108.36,108.47,108.215,108.32,738800000.0
2008-02-13 16:15:00,108.32,108.36,108.22,108.265,689300000.0
2008-02-13 16:30:00,108.26,108.49,108.25,108.375,1078500000.0
2008-02-13 16:45:00,108.38,108.46,108.32,108.415,976500000.0
2008-02-13 17:00:00,108.415,108.49,108.295,108.485,1310600000.0
2008-02-13 17:15:00,108.49,108.49,108.255,108.275,948700000.0
2008-02-13 17:30:00,108.275,108.33,107.96,108.02,850300000.0
2008-02-13 17:45:00,108.02,108.21,108.0,108.17,548300000.0
2008-02-13 18:00:00,108.17,108.22,108.055,108.11,574900000.0
2008-02-13 18:15:00,108.105,108.16,108.02,108.16,513200000.0
2008-02-13 18:30:00,108.16,108.19,108.07,108.14,483000000.0
2008-02-13 18:45:00,108.14,108.22,108.08,108.205,544700000.0
2008-02-13 19:00:00,108.21,108.24,108.09,108.18,482300000.0
2008-02-13 19:15:00,108.18,108.25,108.17,108.18,272100000.0
2008-02-13 19:30:00,108.18,108.25,108.13,108.15,368800000.0
2008-02-13 19:45:00,108.15,108.175,108.12,108.15,176300000.0
2008-02-13 20:00:00,108.15,108.33,108.125,108.315,414100000.0
2008-02-13 20:15:00,108.315,108.49,108.305,108.355,415900000.0
2008-02-13 20:30:00,108.36,108.38,108.315,108.36,276700000.0
2008-02-13 20:45:00,108.36,108.425,108.34,108.4,212800000.0
2008-02-13 21:00:00,108.4,108.445,108.315,108.33,205500000.0
2008-02-13 21:15:00,108.33,108.46,108.29,108.36,579900000.0
2008-02-13 21:30:00,108.36,108.43,108.33,108.4,460500000.0
2008-02-13 21:45:00,108.4,108.48,108.39,108.44,340000000.0
2008-02-13 22:00:00,108.44,108.48,108.37,108.37,1350000000.0
2008-02-13 22:15:00,108.37,108.405,108.32,108.36,474900000.0
2008-02-13 22:30:00,108.36,108.65,108.34,108.56,754500000.0
2008-02-13 22:45:00,108.56,108.62,108.53,108.58,411400000.0
2008-02-13 23:00:00,108.58,108.61,108.51,108.58,1438400000.0
2008-02-13 23:15:00,108.58,108.7,108.56,108.67,1932100000.0
2008-02-13 23:30:00,108.66,108.67,108.585,108.65,488400000.0
2008-02-13 23:45:00,108.65,108.68,108.58,108.59,505200000.0
2008-02-14 00:00:00,108.59,108.59,108.36,108.41,526700000.0
2008-02-14 00:15:00,108.42,108.49,108.405,108.48,1899300000.0
2008-02-14 00:30:00,108.48,108.49,108.415,108.435,134500000.0
2008-02-14 00:45:00,108.435,108.46,108.38,108.42,270800000.0
2008-02-14 01:00:00,108.41,108.41,108.33,108.37,288100000.0
2008-02-14 01:15:00,108.39,108.39,108.3,108.37,225200000.0
2008-02-14 01:30:00,108.37,108.405,108.335,108.39,359700000.0
2008-02-14 01:45:00,108.39,108.49,108.27,108.46,4945000000.0
2008-02-14 02:00:00,108.465,108.465,108.37,108.41,1751200000.0
2008-02-14 02:15:00,108.41,108.415,108.31,108.33,1211700000.0
2008-02-14 02:30:00,108.335,108.44,108.3,108.41,710800000.0
2008-02-14 02:45:00,108.405,108.55,108.4,108.525,1271200000.0
2008-02-14 03:00:00,108.525,108.535,108.42,108.445,643300000.0
2008-02-14 03:15:00,108.445,108.455,108.385,108.445,303300000.0
2008-02-14 03:30:00,108.445,108.455,108.39,108.41,168800000.0
2008-02-14 03:45:00,108.41,108.42,108.355,108.36,408800000.0
2008-02-14 04:00:00,108.365,108.37,108.3,108.34,2026600000.0
2008-02-14 04:15:00,108.34,108.41,108.335,108.4,842800000.0
2008-02-14 04:30:00,108.4,108.425,108.39,108.415,407700000.0
2008-02-14 04:45:00,108.415,108.435,108.385,108.415,349600000.0
2008-02-14 05:00:00,108.41,108.455,108.41,108.435,229400000.0
2008-02-14 05:15:00,108.44,108.48,108.405,108.425,487300000.0
2008-02-14 05:30:00,108.425,108.44,108.4,108.42,310100000.0
2008-02-14 05:45:00,108.42,108.455,108.415,108.43,788700000.0
2008-02-14 06:00:00,108.435,108.55,108.435,108.515,387600000.0
2008-02-14 06:15:00,108.525,108.53,108.48,108.485,438100000.0
2008-02-14 06:30:00,108.48,108.555,108.455,108.525,603000000.0
2008-02-14 06:45:00,108.525,108.555,108.49,108.55,403000000.0
2008-02-14 07:00:00,108.55,108.58,108.52,108.53,404300000.0
2008-02-14 07:15:00,108.535,108.56,108.505,108.515,443500000.0
2008-02-14 07:30:00,108.515,108.565,108.515,108.565,598700000.0
2008-02-14 07:45:00,108.565,108.59,108.505,108.54,864500000.0
2008-02-14 08:00:00,108.54,108.62,108.53,108.585,639800000.0
2008-02-14 08:15:00,108.585,108.61,108.5,108.505,681900000.0
2008-02-14 08:30:00,108.505,108.73,108.505,108.73,1119000000.0
2008-02-14 08:45:00,108.73,108.76,108.66,108.665,481300000.0
2008-02-14 09:00:00,108.665,108.71,108.605,108.65,999700000.0
2008-02-14 09:15:00,108.66,108.74,108.635,108.67,967600000.0
2008-02-14 09:30:00,108.67,108.75,108.59,108.7,1175700000.0
2008-02-14 09:45:00,108.7,108.82,108.685,108.73,1545300000.0
2008-02-14 10:00:00,108.73,108.88,108.7,108.86,3749000000.0
2008-02-14 10:15:00,108.86,108.865,108.7,108.71,842900000.0
2008-02-14 10:30:00,108.71,108.785,108.67,108.69,461800000.0
2008-02-14 10:45:00,108.69,108.74,108.64,108.67,693200000.0
2008-02-14 11:00:00,108.665,108.825,108.635,108.77,681400000.0
2008-02-14 11:15:00,108.765,108.795,108.67,108.73,740100000.0
2008-02-14 11:30:00,108.73,108.835,108.68,108.68,465300000.0
2008-02-14 11:45:00,108.68,108.71,108.52,108.54,721900000.0
2008-02-14 12:00:00,108.545,108.57,108.3,108.305,671200000.0
2008-02-14 12:15:00,108.315,108.44,108.25,108.29,569500000.0
2008-02-14 12:30:00,108.29,108.37,108.25,108.35,300500000.0
2008-02-14 12:45:00,108.345,108.39,108.315,108.38,362000000.0
2008-02-14 13:00:00,108.38,108.53,108.37,108.495,285000000.0
2008-02-14 13:15:00,108.49,108.545,108.47,108.52,324400000.0
2008-02-14 13:30:00,108.52,108.615,108.51,108.54,370100000.0
2008-02-14 13:45:00,108.54,108.57,108.365,108.48,332200000.0
2008-02-14 14:00:00,108.475,108.505,108.4,108.4,236400000.0
2008-02-14 14:15:00,108.4,108.535,108.4,108.535,284800000.0
2008-02-14 14:30:00,108.53,108.615,108.465,108.585,249900000.0
2008-02-14 14:45:00,108.595,108.635,108.55,108.575,226400000.0
2008-02-14 15:00:00,108.59,108.68,108.53,108.65,352000000.0
2008-02-14 15:15:00,108.64,108.765,108.61,108.645,627200000.0
2008-02-14 15:30:00,108.605,108.77,108.365,108.395,802200000.0
2008-02-14 15:45:00,108.395,108.515,108.295,108.325,628200000.0
2008-02-14 16:00:00,108.33,108.64,108.32,108.495,707200000.0
2008-02-14 16:15:00,108.495,108.59,108.39,108.57,765600000.0
2008-02-14 16:30:00,108.57,108.59,108.415,108.42,788100000.0
2008-02-14 16:45:00,108.42,108.6,108.37,108.55,703300000.0
2008-02-14 17:00:00,108.55,108.615,108.375,108.5,1185200000.0
2008-02-14 17:15:00,108.5,108.8,108.485,108.745,913800000.0
2008-02-14 17:30:00,108.745,108.915,108.67,108.83,760200000.0
2008-02-14 17:45:00,108.83,108.915,108.73,108.745,1285400000.0
2008-02-14 18:00:00,108.745,108.775,108.425,108.44,989100000.0
2008-02-14 18:15:00,108.44,108.54,108.265,108.49,1029300000.0
2008-02-14 18:30:00,108.49,108.52,108.28,108.28,746700000.0
2008-02-14 18:45:00,108.28,108.39,108.18,108.28,629000000.0
2008-02-14 19:00:00,108.28,108.415,108.2,108.41,564400000.0
2008-02-14 19:15:00,108.41,108.42,108.295,108.385,322200000.0
2008-02-14 19:30:00,108.38,108.425,108.3,108.33,318100000.0
2008-02-14 19:45:00,108.335,108.385,108.19,108.19,319400000.0
2008-02-14 20:00:00,108.195,108.31,108.15,108.185,417200000.0
2008-02-14 20:15:00,108.185,108.185,108.01,108.07,525400000.0
2008-02-14 20:30:00,108.07,108.13,108.05,108.1,339800000.0
2008-02-14 20:45:00,108.105,108.13,108.02,108.12,502900000.0
2008-02-14 21:00:00,108.12,108.135,108.005,108.08,607900000.0
2008-02-14 21:15:00,108.08,108.2,108.04,108.17,452200000.0
2008-02-14 21:30:00,108.17,108.28,108.15,108.165,370900000.0
2008-02-14 21:45:00,108.165,108.165,107.845,107.93,834900000.0
2008-02-14 22:00:00,107.93,108.11,107.885,108.09,640500000.0
2008-02-14 22:15:00,108.09,108.25,108.07,108.23,591700000.0
2008-02-14 22:30:00,108.23,108.23,108.08,108.135,455300000.0
2008-02-14 22:45:00,108.135,108.14,107.9,107.925,551300000.0
2008-02-14 23:00:00,107.925,107.96,107.82,107.84,384100000.0
2008-02-14 23:15:00,107.84,107.9,107.775,107.89,285200000.0
2008-02-14 23:30:00,107.89,107.92,107.82,107.83,1708700000.0
2008-02-14 23:45:00,107.83,107.87,107.77,107.8,1795900000.0
2008-02-15 00:00:00,107.8,107.87,107.75,107.86,415300000.0
2008-02-15 00:15:00,107.86,107.89,107.815,107.84,1174700000.0
2008-02-15 00:30:00,107.84,107.91,107.83,107.86,635800000.0
2008-02-15 00:45:00,107.855,107.86,107.82,107.83,1514300000.0
2008-02-15 01:00:00,107.83,107.86,107.63,107.685,6708400000.0
2008-02-15 01:15:00,107.685,107.75,107.645,107.74,4206600000.0
2008-02-15 01:30:00,107.74,107.785,107.72,107.735,2400000000.0
2008-02-15 01:45:00,107.73,107.805,107.7,107.765,3771200000.0
2008-02-15 02:00:00,107.77,107.845,107.73,107.845,3283500000.0
2008-02-15 02:15:00,107.845,107.875,107.76,107.81,3698900000.0
2008-02-15 02:30:00,107.81,107.94,107.8,107.92,6440700000.0
2008-02-15 02:45:00,107.92,107.955,107.86,107.9,2821100000.0
2008-02-15 03:00:00,107.9,107.9,107.82,107.86,1721000000.0
2008-02-15 03:15:00,107.86,107.935,107.84,107.925,2567700000.0
2008-02-15 03:30:00,107.925,107.935,107.84,107.895,5040300000.0
2008-02-15 03:45:00,107.895,107.92,107.86,107.9,2537800000.0
2008-02-15 04:00:00,107.9,107.91,107.86,107.89,1439600000.0
2008-02-15 04:15:00,107.89,107.9,107.855,107.9,1325100000.0
2008-02-15 04:30:00,107.87,107.92,107.85,107.9,722500000.0
2008-02-15 04:45:00,107.9,107.91,107.83,107.85,2116200000.0
2008-02-15 05:00:00,107.855,107.87,107.85,107.86,2635800000.0
2008-02-15 05:15:00,107.87,107.89,107.86,107.87,1076700000.0
2008-02-15 05:30:00,107.87,107.89,107.86,107.89,728100000.0
2008-02-15 05:45:00,107.89,107.9,107.87,107.87,144400000.0
2008-02-15 06:00:00,107.87,107.9,107.85,107.87,308000000.0
2008-02-15 06:15:00,107.87,108.02,107.865,107.9,565900000.0
2008-02-15 06:30:00,107.9,107.91,107.89,107.9,140500000.0
2008-02-15 06:45:00,107.9,108.06,107.89,107.93,527600000.0
2008-02-15 07:00:00,107.93,108.03,107.92,108.02,1306600000.0
2008-02-15 07:15:00,108.02,108.07,107.98,108.015,1602000000.0
2008-02-15 07:30:00,108.005,108.015,107.94,107.985,2579800000.0
2008-02-15 07:45:00,107.985,108.08,107.96,108.07,4801500000.0
2008-02-15 08:00:00,108.07,108.14,108.04,108.09,2147600000.0
2008-02-15 08:15:00,108.09,108.16,108.05,108.13,473100000.0
2008-02-15 08:30:00,108.13,108.18,108.09,108.14,2256600000.0
2008-02-15 08:45:00,108.14,108.15,108.08,108.12,1045000000.0
2008-02-15 09:00:00,108.12,108.24,108.1,108.21,1019600000.0
2008-02-15 09:15:00,108.215,108.26,108.18,108.26,669900000.0
2008-02-15 09:30:00,108.26,108.47,108.21,108.44,1885100000.0
2008-02-15 09:45:00,108.44,108.59,108.41,108.545,1295300000.0
2008-02-15 10:00:00,108.545,108.57,108.425,108.43,589700000.0
2008-02-15 10:15:00,108.43,108.43,108.32,108.43,461800000.0
2008-02-15 10:30:00,108.43,108.5,108.37,108.43,497700000.0
2008-02-15 10:45:00,108.44,108.49,108.345,108.45,679700000.0
2008-02-15 11:00:00,108.45,108.63,108.4,108.575,594200000.0
2008-02-15 11:15:00,108.575,108.64,108.56,108.58,452700000.0
2008-02-15 11:30:00,108.58,108.82,108.57,108.68,860800000.0
2008-02-15 11:45:00,108.68,108.94,108.67,108.895,1018500000.0
2008-02-15 12:00:00,108.895,108.99,108.695,108.705,1055000000.0
2008-02-15 12:15:00,108.705,108.72,108.4,108.45,1298300000.0
2008-02-15 12:30:00,108.45,108.48,108.27,108.45,1287200000.0
2008-02-15 12:45:00,108.45,108.51,108.3,108.31,665300000.0
2008-02-15 13:00:00,108.31,108.32,108.18,108.23,668800000.0
2008-02-15 13:15:00,108.22,108.32,108.18,108.27,837400000.0
2008-02-15 13:30:00,108.27,108.35,108.2,108.27,657400000.0
2008-02-15 13:45:00,108.27,108.39,108.225,108.34,596100000.0
2008-02-15 14:00:00,108.34,108.34,108.06,108.07,997500000.0
2008-02-15 14:15:00,108.07,108.12,108.03,108.08,1053700000.0
2008-02-15 14:30:00,108.08,108.15,107.29,108.09,659700000.0
2008-02-15 14:45:00,108.09,108.12,107.62,107.86,400700000.0
2008-02-15 15:00:00,107.86,107.88,107.7,107.8,855900000.0
2008-02-15 15:15:00,107.82,107.95,107.79,107.83,557600000.0
2008-02-15 15:30:00,107.805,107.805,107.32,107.44,1600400000.0
2008-02-15 15:45:00,107.44,107.74,107.44,107.695,761300000.0
2008-02-15 16:00:00,107.68,107.72,107.625,107.67,1046200000.0
2008-02-15 16:15:00,107.67,107.94,107.665,107.82,1090500000.0
2008-02-15 16:30:00,107.82,107.9,107.68,107.81,1419000000.0
2008-02-15 16:45:00,107.815,107.87,107.52,107.525,1761800000.0
2008-02-15 17:00:00,107.525,107.75,107.47,107.67,1383500000.0
2008-02-15 17:15:00,107.67,107.7,107.475,107.5,1317600000.0
2008-02-15 17:30:00,107.5,107.72,107.475,107.48,1227300000.0
2008-02-15 17:45:00,107.48,107.52,107.325,107.34,1760800000.0
2008-02-15 18:00:00,107.34,107.51,107.34,107.47,986600000.0
2008-02-15 18:15:00,107.48,107.49,107.28,107.48,782200000.0
2008-02-15 18:30:00,107.48,107.52,107.38,107.41,695900000.0
2008-02-15 18:45:00,107.41,107.53,107.355,107.52,499800000.0
2008-02-15 19:00:00,107.52,107.58,107.43,107.5,676400000.0
2008-02-15 19:15:00,107.5,107.51,107.315,107.33,489800000.0
2008-02-15 19:30:00,107.33,107.36,106.615,106.635,1544400000.0
2008-02-15 19:45:00,106.635,106.83,106.615,106.68,1318800000.0
2008-02-15 20:00:00,106.685,106.8,106.65,106.76,518300000.0
2008-02-15 20:15:00,106.76,106.76,106.47,106.505,475400000.0
2008-02-15 20:30:00,106.51,106.615,106.44,106.615,270100000.0
2008-02-15 20:45:00,106.615,106.675,106.6,106.63,352400000.0
2008-02-15 21:00:00,106.63,106.69,106.585,106.675,1065900000.0
2008-02-15 21:15:00,106.68,106.745,106.64,106.65,1222700000.0
2008-02-15 21:30:00,106.65,106.71,106.585,106.605,1026500000.0
2008-02-15 21:45:00,106.605,106.715,106.58,106.695,711900000.0
2008-02-15 22:00:00,106.695,106.8,106.69,106.79,877500000.0
2008-02-15 22:15:00,106.79,106.81,106.755,106.79,374700000.0
2008-02-15 22:30:00,106.79,106.85,106.76,106.84,311700000.0
2008-02-15 22:45:00,106.84,107.03,106.83,106.99,1581600000.0
2008-02-15 23:00:00,106.99,107.02,106.99,106.995,313000000.0
2008-02-18 00:00:00,106.81,106.87,106.71,106.71,154500000.0
2008-02-18 00:15:00,106.73,106.8,106.73,106.8,650700000.0
2008-02-18 00:30:00,106.8,106.88,106.79,106.88,234100000.0
2008-02-18 00:45:00,106.88,106.9,106.805,106.82,626400000.0
2008-02-18 01:00:00,106.82,106.89,106.77,106.87,240600000.0
2008-02-18 01:15:00,106.87,106.91,106.855,106.87,1112200000.0
2008-02-18 01:30:00,106.87,106.935,106.855,106.9,917200000.0
2008-02-18 01:45:00,106.9,106.91,106.84,106.875,679000000.0
2008-02-18 02:00:00,106.875,106.96,106.87,106.93,393500000.0
2008-02-18 02:15:00,106.93,107.055,106.92,107.02,1723200000.0
2008-02-18 02:30:00,107.015,107.185,106.99,107.105,2096700000.0
2008-02-18 02:45:00,107.105,107.15,107.02,107.035,2877900000.0
2008-02-18 03:00:00,107.04,107.115,106.99,107.1,3088100000.0
2008-02-18 03:15:00,107.1,107.11,107.045,107.08,1566000000.0
2008-02-18 03:30:00,107.08,107.18,107.075,107.155,1512500000.0
2008-02-18 03:45:00,107.15,107.155,107.1,107.12,721500000.0
2008-02-18 04:00:00,107.12,107.14,107.075,107.09,797000000.0
2008-02-18 04:15:00,107.09,107.09,107.005,107.025,1267600000.0
2008-02-18 04:30:00,107.025,107.03,106.99,107.01,317800000.0
2008-02-18 04:45:00,107.01,107.03,106.965,107.03,843000000.0
2008-02-18 05:00:00,107.06,107.095,107.035,107.035,1526200000.0
2008-02-18 05:15:00,107.035,107.05,106.99,107.03,470200000.0
2008-02-18 05:30:00,107.03,107.05,107.015,107.03,191100000.0
2008-02-18 05:45:00,107.03,107.03,106.955,106.965,572400000.0
2008-02-18 06:00:00,106.965,107.025,106.92,107.025,2653600000.0
2008-02-18 06:15:00,107.025,107.025,106.965,106.98,1779700000.0
2008-02-18 06:30:00,106.985,107.045,106.985,107.035,770000000.0
2008-02-18 06:45:00,107.035,107.17,107.01,107.025,851000000.0
2008-02-18 07:00:00,107.025,107.075,107.015,107.015,1264300000.0
2008-02-18 07:15:00,107.015,107.175,107.0,107.125,3531400000.0
2008-02-18 07:30:00,107.125,107.14,107.065,107.135,925500000.0
2008-02-18 07:45:00,107.135,107.225,107.12,107.225,1277200000.0
2008-02-18 08:00:00,107.215,107.24,107.13,107.165,2132200000.0
2008-02-18 08:15:00,107.165,107.195,107.15,107.16,1704500000.0
2008-02-18 08:30:00,107.175,107.21,107.15,107.2,176600000.0
2008-02-18 08:45:00,107.195,107.23,107.15,107.155,216300000.0
2008-02-18 09:00:00,107.16,107.175,107.055,107.075,598200000.0
2008-02-18 09:15:00,107.075,107.2,107.07,107.175,316900000.0
2008-02-18 09:30:00,107.17,107.26,107.115,107.24,401600000.0
2008-02-18 09:45:00,107.24,107.4,107.215,107.4,490600000.0
2008-02-18 10:00:00,107.4,107.46,107.19,107.195,591500000.0
2008-02-18 10:15:00,107.195,107.41,107.19,107.4,547900000.0
2008-02-18 10:30:00,107.4,107.47,107.275,107.31,1065400000.0
2008-02-18 10:45:00,107.31,107.345,107.045,107.23,1062400000.0
2008-02-18 11:00:00,107.23,107.355,107.17,107.3,712400000.0
2008-02-18 11:15:00,107.3,107.38,107.245,107.28,866500000.0
2008-02-18 11:30:00,107.28,107.455,107.26,107.38,834800000.0
2008-02-18 11:45:00,107.385,107.405,107.22,107.295,681100000.0
2008-02-18 12:00:00,107.295,107.36,107.185,107.205,671900000.0
2008-02-18 12:15:00,107.205,107.245,107.15,107.17,300600000.0
2008-02-18 12:30:00,107.17,107.235,107.14,107.14,303800000.0
2008-02-18 12:45:00,107.14,107.32,107.135,107.16,518400000.0
2008-02-18 13:00:00,107.165,107.285,107.14,107.27,359600000.0
2008-02-18 13:15:00,107.27,107.395,107.26,107.275,581400000.0
2008-02-18 13:30:00,107.275,107.395,107.255,107.35,409800000.0
2008-02-18 13:45:00,107.35,107.43,107.33,107.355,579100000.0
2008-02-18 14:00:00,107.355,107.395,107.26,107.305,333200000.0
2008-02-18 14:15:00,107.305,107.395,107.29,107.37,233600000.0
2008-02-18 14:30:00,107.37,107.42,107.28,107.32,289200000.0
2008-02-18 14:45:00,107.32,107.51,107.32,107.46,324100000.0
2008-02-18 15:00:00,107.46,107.5,107.38,107.5,1129000000.0
2008-02-18 15:15:00,107.49,107.5,107.365,107.4,692700000.0
2008-02-18 15:30:00,107.4,107.44,107.31,107.36,365800000.0
2008-02-18 15:45:00,107.36,107.55,107.35,107.54,500600000.0
2008-02-18 16:00:00,107.545,107.58,107.44,107.48,1315200000.0
2008-02-18 16:15:00,107.48,107.52,107.4,107.44,801200000.0
2008-02-18 16:30:00,107.435,107.54,107.425,107.51,390900000.0
2008-02-18 16:45:00,107.51,107.52,107.415,107.465,731100000.0
2008-02-18 17:00:00,107.465,107.53,107.445,107.465,935900000.0
2008-02-18 17:15:00,107.465,107.47,107.315,107.385,1038000000.0
2008-02-18 17:30:00,107.385,107.435,107.365,107.365,313000000.0
2008-02-18 17:45:00,107.365,107.415,107.315,107.39,589400000.0
2008-02-18 18:00:00,107.39,107.465,107.33,107.45,331400000.0
2008-02-18 18:15:00,107.46,107.505,107.39,107.39,632300000.0
2008-02-18 18:30:00,107.39,107.39,107.235,107.36,837300000.0
2008-02-18 18:45:00,107.36,107.4,107.3,107.395,237300000.0
2008-02-18 19:00:00,107.395,107.43,107.395,107.43,158100000.0
2008-02-18 19:15:00,107.43,107.43,107.32,107.34,256300000.0
2008-02-18 19:30:00,107.34,107.45,107.32,107.36,243100000.0
2008-02-18 19:45:00,107.35,107.4,107.305,107.31,208000000.0
2008-02-18 20:00:00,107.31,107.385,107.3,107.38,188900000.0
2008-02-18 20:15:00,107.38,107.4,107.35,107.37,35300000.0
2008-02-18 20:30:00,107.37,107.39,107.34,107.38,48900000.0
2008-02-18 20:45:00,107.38,107.39,107.335,107.35,114800000.0
2008-02-18 21:00:00,107.35,107.37,107.325,107.36,176100000.0
2008-02-18 21:15:00,107.36,107.4,107.355,107.4,164700000.0
2008-02-18 21:30:00,107.4,107.45,107.39,107.44,113600000.0
2008-02-18 21:45:00,107.44,107.47,107.36,107.47,127200000.0
2008-02-18 22:00:00,107.47,107.47,107.32,107.44,352300003.0
2008-02-18 22:15:00,107.44,107.44,107.37,107.41,584700004.0
2008-02-18 22:30:00,107.44,107.44,107.38,107.38,309599996.0
2008-02-18 22:45:00,107.38,107.38,107.35,107.37,498300000.0
2008-02-18 23:00:00,107.37,107.39,107.28,107.37,1332399999.0
2008-02-18 23:15:00,107.37,107.44,107.35,107.42,937700000.0
2008-02-18 23:30:00,107.42,107.44,107.37,107.43,731800000.0
2008-02-18 23:45:00,107.43,107.44,107.37,107.37,579800000.0
2008-02-19 00:00:00,107.37,107.37,107.21,107.25,1701300000.0
2008-02-19 00:15:00,107.25,107.36,107.2,107.3,1061000000.0
2008-02-19 00:30:00,107.3,107.36,107.28,107.325,870900000.0
2008-02-19 00:45:00,107.325,107.35,107.25,107.31,462000000.0
2008-02-19 01:00:00,107.31,107.435,107.3,107.4,3091600000.0
2008-02-19 01:15:00,107.4,107.43,107.335,107.365,821400000.0
2008-02-19 01:30:00,107.365,107.43,107.355,107.355,1552400000.0
2008-02-19 01:45:00,107.36,107.38,107.225,107.33,2128500000.0
2008-02-19 02:00:00,107.33,107.35,107.29,107.345,3668500000.0
2008-02-19 02:15:00,107.345,107.45,107.34,107.4,4354200000.0
2008-02-19 02:30:00,107.4,107.4,107.315,107.355,3191200000.0
2008-02-19 02:45:00,107.36,107.39,107.28,107.34,2665400000.0
2008-02-19 03:00:00,107.34,107.35,107.235,107.255,2160600000.0
2008-02-19 03:15:00,107.255,107.315,107.215,107.295,2407800000.0
2008-02-19 03:30:00,107.285,107.365,107.285,107.365,1926100000.0
2008-02-19 03:45:00,107.375,107.4,107.355,107.365,1712500000.0
2008-02-19 04:00:00,107.365,107.43,107.34,107.415,1970300000.0
2008-02-19 04:15:00,107.415,107.48,107.395,107.445,2086500000.0
2008-02-19 04:30:00,107.445,107.445,107.3,107.4,1964400000.0
2008-02-19 04:45:00,107.4,107.41,107.29,107.38,1645900000.0
2008-02-19 05:00:00,107.38,107.4,107.345,107.345,1782400000.0
2008-02-19 05:15:00,107.345,107.37,107.295,107.36,789600000.0
2008-02-19 05:30:00,107.305,107.34,107.28,107.31,1013400000.0
2008-02-19 05:45:00,107.31,107.32,107.28,107.32,568900000.0
2008-02-19 06:00:00,107.32,107.41,107.32,107.375,258500000.0
2008-02-19 06:15:00,107.375,107.43,107.37,107.37,496000000.0
2008-02-19 06:30:00,107.37,107.39,107.36,107.38,578400000.0
2008-02-19 06:45:00,107.38,107.41,107.28,107.3,2165600000.0
2008-02-19 07:00:00,107.3,107.355,107.24,107.24,5118300000.0
2008-02-19 07:15:00,107.24,107.275,107.1,107.15,3999500000.0
2008-02-19 07:30:00,107.15,107.18,107.09,107.1,995100000.0
2008-02-19 07:45:00,107.1,107.13,107.025,107.055,3405100000.0
2008-02-19 08:00:00,107.055,107.18,106.995,107.15,3156500000.0
2008-02-19 08:15:00,107.15,107.15,107.03,107.07,2117800000.0
2008-02-19 08:30:00,107.07,107.2,107.035,107.17,1082700000.0
2008-02-19 08:45:00,107.17,107.29,107.17,107.27,1090300000.0
2008-02-19 09:00:00,107.27,107.28,106.965,107.06,1252500000.0
2008-02-19 09:15:00,107.06,107.14,107.015,107.11,1281400000.0
2008-02-19 09:30:00,107.11,107.315,107.09,107.17,1630800000.0
2008-02-19 09:45:00,107.17,107.255,107.145,107.185,1229400000.0
2008-02-19 10:00:00,107.185,107.21,107.1,107.145,1613800000.0
2008-02-19 10:15:00,107.145,107.34,107.13,107.33,679600000.0
2008-02-19 10:30:00,107.33,107.35,107.205,107.21,756800000.0
2008-02-19 10:45:00,107.21,107.29,107.17,107.2,1031600000.0
2008-02-19 11:00:00,107.2,107.21,106.895,106.925,1717900000.0
2008-02-19 11:15:00,106.925,106.98,106.84,106.86,1089500000.0
2008-02-19 11:30:00,106.86,106.94,106.805,106.85,546600000.0
2008-02-19 11:45:00,106.85,106.99,106.84,106.93,454300000.0
2008-02-19 12:00:00,106.93,107.065,106.87,106.98,590300000.0
2008-02-19 12:15:00,106.98,107.07,106.86,106.925,629300000.0
2008-02-19 12:30:00,106.945,106.975,106.645,106.72,533800000.0
2008-02-19 12:45:00,106.715,106.89,106.68,106.76,449300000.0
2008-02-19 13:00:00,106.76,106.88,106.72,106.73,546500000.0
2008-02-19 13:15:00,106.73,106.81,106.665,106.75,546000000.0
2008-02-19 13:30:00,106.75,106.965,106.74,106.92,484600000.0
2008-02-19 13:45:00,106.92,107.025,106.885,106.895,926700000.0
2008-02-19 14:00:00,106.895,107.16,106.875,107.01,1432100000.0
2008-02-19 14:15:00,107.01,107.175,107.005,107.12,1461100000.0
2008-02-19 14:30:00,107.12,107.2,107.04,107.16,557700000.0
2008-02-19 14:45:00,107.16,107.16,107.02,107.02,614700000.0
2008-02-19 15:00:00,107.02,107.03,106.84,106.915,1774800000.0
2008-02-19 15:15:00,106.915,107.23,106.89,107.165,3914400000.0
2008-02-19 15:30:00,107.165,107.165,106.8,106.805,2394100000.0
2008-02-19 15:45:00,106.805,106.805,106.54,106.565,1350100000.0
2008-02-19 16:00:00,106.565,106.63,106.49,106.57,636400000.0
2008-02-19 16:15:00,106.57,106.695,106.52,106.52,560700000.0
2008-02-19 16:30:00,106.52,106.75,106.48,106.57,546400000.0
2008-02-19 16:45:00,106.57,106.655,106.555,106.59,455900000.0
2008-02-19 17:00:00,106.59,106.61,106.475,106.51,440500000.0
2008-02-19 17:15:00,106.51,106.61,106.46,106.47,347200000.0
2008-02-19 17:30:00,106.47,106.48,106.25,106.3,436700000.0
2008-02-19 17:45:00,106.3,106.36,106.225,106.23,1405500000.0
2008-02-19 18:00:00,106.23,106.275,105.92,105.98,615200000.0
2008-02-19 18:15:00,105.98,105.98,105.735,105.75,433000000.0
2008-02-19 18:30:00,105.75,105.86,105.68,105.81,587100000.0
2008-02-19 18:45:00,105.81,105.91,105.76,105.8,621400000.0
2008-02-19 19:00:00,105.81,106.035,105.78,105.93,570400000.0
2008-02-19 19:15:00,105.93,106.11,105.92,106.08,256700000.0
2008-02-19 19:30:00,106.08,106.08,105.925,106.0,237500000.0
2008-02-19 19:45:00,106.0,106.07,105.96,105.99,197800000.0
2008-02-19 20:00:00,105.99,106.12,105.935,106.08,420000000.0
2008-02-19 20:15:00,106.08,106.32,106.08,106.31,357100000.0
2008-02-19 20:30:00,106.31,106.34,106.24,106.24,252500000.0
2008-02-19 20:45:00,106.24,106.28,106.19,106.245,309200000.0
2008-02-19 21:00:00,106.245,106.265,106.14,106.19,555200000.0
2008-02-19 21:15:00,106.19,106.285,106.19,106.21,288800000.0
2008-02-19 21:30:00,106.2,106.21,106.03,106.07,177100000.0
2008-02-19 21:45:00,106.07,106.07,105.75,105.8,472800000.0
2008-02-19 22:00:00,105.8,105.89,105.75,105.88,347200000.0
2008-02-19 22:15:00,105.88,105.9,105.78,105.82,452100000.0
2008-02-19 22:30:00,105.82,105.95,105.81,105.9,162100000.0
2008-02-19 22:45:00,105.9,105.91,105.83,105.85,211700000.0
2008-02-19 23:00:00,105.85,105.9,105.8,105.88,295500000.0
2008-02-19 23:15:00,105.88,105.95,105.845,105.88,384100000.0
2008-02-19 23:30:00,105.88,105.96,105.86,105.9,428500000.0
2008-02-19 23:45:00,105.9,105.95,105.87,105.92,468100000.0
2008-02-20 00:00:00,105.92,105.97,105.88,105.95,774600000.0
2008-02-20 00:15:00,105.95,106.01,105.93,105.95,393800000.0
2008-02-20 00:30:00,105.95,106.01,105.93,105.99,1085200000.0
2008-02-20 00:45:00,105.99,106.015,105.96,105.98,815500000.0
2008-02-20 01:00:00,105.98,106.04,105.96,106.03,1720600000.0
2008-02-20 01:15:00,106.03,106.21,106.03,106.185,746800000.0
2008-02-20 01:30:00,106.18,106.23,106.07,106.23,1562400000.0
2008-02-20 01:45:00,106.23,106.29,106.215,106.26,1409600000.0
2008-02-20 02:00:00,106.26,106.29,106.22,106.24,1596000000.0
2008-02-20 02:15:00,106.215,106.23,106.08,106.2,604100000.0
2008-02-20 02:30:00,106.2,106.22,106.11,106.115,498100000.0
2008-02-20 02:45:00,106.125,106.28,106.12,106.23,1293600000.0
2008-02-20 03:00:00,106.23,106.26,106.15,106.16,783000000.0
2008-02-20 03:15:00,106.16,106.17,106.12,106.15,1011300000.0
2008-02-20 03:30:00,106.15,106.18,106.08,106.14,1061700000.0
2008-02-20 03:45:00,106.145,106.22,106.145,106.18,799600000.0
2008-02-20 04:00:00,106.18,106.21,106.15,106.21,276900000.0
2008-02-20 04:15:00,106.21,106.27,106.185,106.205,769300000.0
2008-02-20 04:30:00,106.205,106.44,106.19,106.39,1301900000.0
2008-02-20 04:45:00,106.39,106.525,106.39,106.505,3356400000.0
2008-02-20 05:00:00,106.505,106.525,106.455,106.48,1642200000.0
2008-02-20 05:15:00,106.48,106.49,106.37,106.42,1810200000.0
2008-02-20 05:30:00,106.42,106.45,106.37,106.4,1097900000.0
2008-02-20 05:45:00,106.4,106.42,106.3,106.3,1145700000.0
2008-02-20 06:00:00,106.3,106.32,106.145,106.31,2419400000.0
2008-02-20 06:15:00,106.31,106.33,106.195,106.24,2632900000.0
2008-02-20 06:30:00,106.24,106.48,106.225,106.375,2364600000.0
2008-02-20 06:45:00,106.37,106.38,106.19,106.245,3323800000.0
2008-02-20 07:00:00,106.245,106.3,106.07,106.255,2148100000.0
2008-02-20 07:15:00,106.255,106.285,106.1,106.18,2202200000.0
2008-02-20 07:30:00,106.18,106.21,106.145,106.19,655700000.0
2008-02-20 07:45:00,106.19,106.19,106.07,106.07,1650900000.0
2008-02-20 08:00:00,106.07,106.13,106.065,106.1,2027100000.0
2008-02-20 08:15:00,106.1,106.22,106.07,106.205,2402700000.0
2008-02-20 08:30:00,106.205,106.25,106.04,106.07,1716800000.0
2008-02-20 08:45:00,106.07,106.165,106.04,106.075,1607400000.0
2008-02-20 09:00:00,106.075,106.195,106.02,106.12,1030300000.0
2008-02-20 09:15:00,106.12,106.135,105.905,106.005,465900000.0
2008-02-20 09:30:00,106.005,106.12,105.96,106.04,505500000.0
2008-02-20 09:45:00,106.04,106.1,105.87,105.935,844700001.0
2008-02-20 10:00:00,105.935,106.065,105.85,105.98,1061000000.0
2008-02-20 10:15:00,105.98,106.175,105.93,106.075,1250700000.0
2008-02-20 10:30:00,106.075,106.11,105.91,106.06,1078900000.0
2008-02-20 10:45:00,106.06,106.165,105.99,106.01,1295300000.0
2008-02-20 11:00:00,106.01,106.1,105.915,106.095,562300000.0
2008-02-20 11:15:00,106.1,106.26,106.095,106.225,850700000.0
2008-02-20 11:30:00,106.225,106.26,106.15,106.22,913100000.0
2008-02-20 11:45:00,106.22,106.36,106.2,106.33,664500000.0
2008-02-20 12:00:00,106.33,106.61,106.315,106.575,885800000.0
2008-02-20 12:15:00,106.575,106.7,106.53,106.6,967600000.0
2008-02-20 12:30:00,106.6,106.7,106.535,106.66,1997900000.0
2008-02-20 12:45:00,106.66,106.725,106.545,106.7,590000000.0
2008-02-20 13:00:00,106.7,106.73,106.57,106.61,785500000.0
2008-02-20 13:15:00,106.6,106.68,106.5,106.51,864300000.0
2008-02-20 13:30:00,106.51,106.56,106.215,106.29,817900000.0
2008-02-20 13:45:00,106.29,106.41,106.255,106.36,1740800000.0
2008-02-20 14:00:00,106.36,106.4,105.945,105.945,2969600000.0
2008-02-20 14:15:00,105.945,106.01,105.82,106.01,1873000000.0
2008-02-20 14:30:00,106.01,106.06,105.9,106.03,1032600000.0
2008-02-20 14:45:00,106.03,106.15,106.0,106.125,1154600000.0
2008-02-20 15:00:00,106.125,106.33,106.11,106.25,1671200000.0
2008-02-20 15:15:00,106.25,106.26,106.03,106.065,1156900000.0
2008-02-20 15:30:00,105.94,106.215,105.77,106.05,4597100000.0
2008-02-20 15:45:00,106.05,106.25,105.935,106.23,2402400000.0
2008-02-20 16:00:00,106.235,106.33,106.095,106.11,2802600000.0
2008-02-20 16:15:00,106.11,106.215,106.06,106.145,2365800000.0
2008-02-20 16:30:00,106.145,106.315,106.1,106.24,2081400000.0
2008-02-20 16:45:00,106.24,106.285,106.075,106.08,1489400000.0
2008-02-20 17:00:00,106.085,106.13,105.915,105.965,1737900000.0
2008-02-20 17:15:00,105.965,106.115,105.965,106.08,1930300000.0
2008-02-20 17:30:00,106.085,106.135,106.005,106.115,2878100000.0
2008-02-20 17:45:00,106.11,106.135,105.935,106.0,2564500000.0
2008-02-20 18:00:00,106.005,106.05,105.855,105.885,1143900000.0
2008-02-20 18:15:00,105.885,106.015,105.865,105.95,918600000.0
2008-02-20 18:30:00,105.95,105.995,105.89,105.925,385500000.0
2008-02-20 18:45:00,105.925,106.025,105.91,105.945,1455100000.0
2008-02-20 19:00:00,105.945,106.275,105.875,106.245,3933900000.0
2008-02-20 19:15:00,106.245,106.605,106.195,106.375,3474200000.0
2008-02-20 19:30:00,106.375,106.49,106.255,106.285,2172800000.0
2008-02-20 19:45:00,106.29,106.425,106.275,106.365,1518900000.0
2008-02-20 20:00:00,106.365,106.585,106.345,106.515,2005700000.0
2008-02-20 20:15:00,106.515,106.515,106.345,106.355,1829800000.0
2008-02-20 20:30:00,106.355,106.435,106.29,106.345,2503100000.0
2008-02-20 20:45:00,106.345,106.435,106.33,106.375,2457400000.0
2008-02-20 21:00:00,106.375,106.605,106.185,106.355,2505100000.0
2008-02-20 21:15:00,106.355,106.515,106.35,106.465,2253700000.0
2008-02-20 21:30:00,106.465,106.725,106.425,106.69,1575200000.0
2008-02-20 21:45:00,106.7,106.85,106.69,106.815,1425600000.0
2008-02-20 22:00:00,106.815,106.83,106.67,106.785,507500000.0
2008-02-20 22:15:00,106.785,106.86,106.705,106.725,211600000.0
2008-02-20 22:30:00,106.725,106.795,106.685,106.725,185100000.0
2008-02-20 22:45:00,106.725,106.785,106.67,106.78,300000000.0
2008-02-20 23:00:00,106.78,106.815,106.74,106.77,154800000.0
2008-02-20 23:15:00,106.77,106.785,106.695,106.755,170900000.0
2008-02-20 23:30:00,106.755,106.78,106.695,106.77,271000000.0
2008-02-20 23:45:00,106.77,106.82,106.69,106.775,253300000.0
2008-02-21 00:00:00,106.7,106.73,106.65,106.72,3093500000.0
2008-02-21 00:15:00,106.73,106.73,106.67,106.69,122400000.0
2008-02-21 00:30:00,106.69,106.735,106.57,106.7,606700000.0
2008-02-21 00:45:00,106.695,106.73,106.63,106.685,633300000.0
2008-02-21 01:00:00,106.685,106.735,106.68,106.7,671900000.0
2008-02-21 01:15:00,106.7,106.735,106.62,106.62,767400000.0
2008-02-21 01:30:00,106.62,106.65,106.53,106.585,1313300000.0
2008-02-21 01:45:00,106.585,106.7,106.56,106.665,1415900000.0
2008-02-21 02:00:00,106.665,106.72,106.65,106.67,1159800000.0
2008-02-21 02:15:00,106.67,106.725,106.615,106.705,675700000.0
2008-02-21 02:30:00,106.7,106.76,106.685,106.74,453100000.0
2008-02-21 02:45:00,106.74,106.75,106.7,106.71,752700000.0
2008-02-21 03:00:00,106.71,106.78,106.67,106.76,798200000.0
2008-02-21 03:15:00,106.76,106.84,106.75,106.84,540200000.0
2008-02-21 03:30:00,106.84,106.85,106.77,106.78,209200000.0
2008-02-21 03:45:00,106.78,106.81,106.77,106.8,245300000.0
2008-02-21 04:00:00,106.8,106.81,106.715,106.715,161500000.0
2008-02-21 04:15:00,106.715,106.77,106.68,106.7,331300000.0
2008-02-21 04:30:00,106.7,106.73,106.67,106.67,205600000.0
2008-02-21 04:45:00,106.67,106.8,106.62,106.8,2309000000.0
2008-02-21 05:00:00,106.8,106.81,106.7,106.72,1790700000.0
2008-02-21 05:15:00,106.72,106.76,106.7,106.71,1264500000.0
2008-02-21 05:30:00,106.705,106.705,106.62,106.685,907300000.0
2008-02-21 05:45:00,106.68,106.79,106.68,106.77,1276700000.0
2008-02-21 06:00:00,106.77,106.82,106.76,106.8,730500000.0
2008-02-21 06:15:00,106.805,106.865,106.76,106.85,758900000.0
2008-02-21 06:30:00,106.85,106.87,106.8,106.84,197800000.0
2008-02-21 06:45:00,106.84,106.85,106.775,106.79,776900000.0
2008-02-21 07:00:00,106.79,106.88,106.78,106.86,1044200000.0
2008-02-21 07:15:00,106.86,107.01,106.855,106.96,1337900000.0
2008-02-21 07:30:00,106.96,107.01,106.92,106.95,371300000.0
2008-02-21 07:45:00,106.95,107.21,106.95,107.11,914300000.0
2008-02-21 08:00:00,107.11,107.26,107.1,107.195,962200000.0
2008-02-21 08:15:00,107.195,107.195,107.07,107.145,514300000.0
2008-02-21 08:30:00,107.15,107.165,106.965,106.985,528300000.0
2008-02-21 08:45:00,106.985,106.985,106.705,106.83,1001000000.0
2008-02-21 09:00:00,106.83,106.86,106.665,106.82,873100000.0
2008-02-21 09:15:00,106.82,106.9,106.71,106.76,467200000.0
2008-02-21 09:30:00,106.76,106.775,106.7,106.765,398500000.0
2008-02-21 09:45:00,106.765,106.81,106.665,106.745,555200000.0
2008-02-21 10:00:00,106.735,106.75,106.63,106.68,441600000.0
2008-02-21 10:15:00,106.68,106.7,106.57,106.66,431800000.0
2008-02-21 10:30:00,106.66,106.705,106.61,106.64,563600000.0
2008-02-21 10:45:00,106.64,106.88,106.64,106.77,597400000.0
2008-02-21 11:00:00,106.77,106.9,106.71,106.89,791300000.0
2008-02-21 11:15:00,106.89,106.98,106.8,106.84,753800000.0
2008-02-21 11:30:00,106.84,107.06,106.825,106.89,794500000.0
2008-02-21 11:45:00,106.89,106.93,106.765,106.92,561100000.0
2008-02-21 12:00:00,106.92,106.98,106.86,106.91,593300000.0
2008-02-21 12:15:00,106.91,106.945,106.705,106.76,428000000.0
2008-02-21 12:30:00,106.76,106.815,106.67,106.71,350100000.0
2008-02-21 12:45:00,106.71,107.01,106.69,106.87,457900000.0
2008-02-21 13:00:00,106.87,107.03,106.855,106.9,394000000.0
2008-02-21 13:15:00,106.9,106.94,106.87,106.9,407300000.0
2008-02-21 13:30:00,106.9,106.99,106.875,106.905,443100000.0
2008-02-21 13:45:00,106.905,106.96,106.725,106.725,424400000.0
2008-02-21 14:00:00,106.725,106.83,106.615,106.81,518100000.0
2008-02-21 14:15:00,106.815,106.89,106.795,106.87,361500000.0
2008-02-21 14:30:00,106.875,107.005,106.87,106.97,321200000.0
2008-02-21 14:45:00,106.97,106.97,106.835,106.88,352800000.0
2008-02-21 15:00:00,106.885,106.92,106.7,106.73,432200000.0
2008-02-21 15:15:00,106.73,106.84,106.56,106.795,1549700000.0
2008-02-21 15:30:00,106.795,106.895,106.705,106.805,1112300000.0
2008-02-21 15:45:00,106.805,106.84,106.705,106.74,658300000.0
2008-02-21 16:00:00,106.74,106.77,106.6,106.645,616000000.0
2008-02-21 16:15:00,106.645,106.72,106.59,106.655,575800000.0
2008-02-21 16:30:00,106.66,106.845,106.64,106.82,661500000.0
2008-02-21 16:45:00,106.82,106.85,106.65,106.655,862500000.0
2008-02-21 17:00:00,106.655,106.67,106.265,106.4,1362800000.0
2008-02-21 17:15:00,106.4,106.475,106.285,106.34,835500000.0
2008-02-21 17:30:00,106.34,106.35,106.155,106.165,924800000.0
2008-02-21 17:45:00,106.165,106.265,106.08,106.17,901200000.0
2008-02-21 18:00:00,106.16,106.65,106.16,106.61,866200000.0
2008-02-21 18:15:00,106.61,106.625,106.38,106.56,783200000.0
2008-02-21 18:30:00,106.56,106.925,106.55,106.73,867700000.0
2008-02-21 18:45:00,106.73,106.795,106.62,106.69,973100000.0
2008-02-21 19:00:00,106.69,106.72,106.44,106.61,816100000.0
2008-02-21 19:15:00,106.61,106.615,106.15,106.16,829200000.0
2008-02-21 19:30:00,106.165,106.425,106.09,106.395,765500000.0
2008-02-21 19:45:00,106.395,106.42,106.265,106.33,582500000.0
2008-02-21 20:00:00,106.325,106.375,105.995,106.04,750700000.0
2008-02-21 20:15:00,106.04,106.39,106.04,106.32,551300000.0
2008-02-21 20:30:00,106.32,106.32,105.84,106.01,813900000.0
2008-02-21 20:45:00,106.01,106.09,105.95,106.035,475500000.0
2008-02-21 21:00:00,106.035,106.14,105.96,106.0,405600000.0
2008-02-21 21:15:00,106.0,106.185,105.935,106.185,589400000.0
2008-02-21 21:30:00,106.185,106.22,106.1,106.205,506000000.0
2008-02-21 21:45:00,106.205,106.245,106.15,106.175,400400000.0
2008-02-21 22:00:00,106.175,106.195,106.07,106.17,525800000.0
2008-02-21 22:15:00,106.17,106.23,106.095,106.095,530400000.0
2008-02-21 22:30:00,106.095,106.245,105.985,106.06,454200000.0
2008-02-21 22:45:00,106.06,106.13,106.01,106.08,447600000.0
2008-02-21 23:00:00,106.09,106.11,106.035,106.1,316300000.0
2008-02-21 23:15:00,106.1,106.13,106.07,106.11,182200000.0
2008-02-21 23:30:00,106.1,106.215,106.095,106.18,213900000.0
2008-02-21 23:45:00,106.185,106.205,106.175,106.195,156600000.0
2008-02-22 00:00:00,106.17,106.19,106.06,106.07,535200000.0
2008-02-22 00:15:00,106.12,106.125,106.055,106.095,575600000.0
2008-02-22 00:30:00,106.095,106.145,106.06,106.13,491500000.0
2008-02-22 00:45:00,106.135,106.155,106.035,106.06,1887500000.0
2008-02-22 01:00:00,106.06,106.1,106.035,106.08,3349300000.0
2008-02-22 01:15:00,106.08,106.115,106.05,106.09,1505100000.0
2008-02-22 01:30:00,106.09,106.155,106.055,106.125,824500000.0
2008-02-22 01:45:00,106.125,106.24,106.1,106.185,1237500000.0
2008-02-22 02:00:00,106.185,106.19,106.15,106.165,535800000.0
2008-02-22 02:15:00,106.165,106.24,106.15,106.23,2144600000.0
2008-02-22 02:30:00,106.23,106.31,106.225,106.27,3379100000.0
2008-02-22 02:45:00,106.27,106.28,106.2,106.24,2328400000.0
2008-02-22 03:00:00,106.24,106.27,106.15,106.16,3805600000.0
2008-02-22 03:15:00,106.16,106.23,106.14,106.14,1773100000.0
2008-02-22 03:30:00,106.14,106.22,106.11,106.19,1105900000.0
2008-02-22 03:45:00,106.19,106.26,106.12,106.22,1289600000.0
2008-02-22 04:00:00,106.22,106.225,106.145,106.15,2371300000.0
2008-02-22 04:15:00,106.15,106.155,106.085,106.13,2394100000.0
2008-02-22 04:30:00,106.13,106.17,106.05,106.11,3786800000.0
2008-02-22 04:45:00,106.11,106.19,106.08,106.19,1366600000.0
2008-02-22 05:00:00,106.19,106.22,106.15,106.165,1232900000.0
2008-02-22 05:15:00,106.165,106.18,106.14,106.16,1723200000.0
2008-02-22 05:30:00,106.16,106.22,106.15,106.21,415000000.0
2008-02-22 05:45:00,106.21,106.25,106.15,106.23,1694100000.0
2008-02-22 06:00:00,106.23,106.29,106.17,106.195,2670200000.0
2008-02-22 06:15:00,106.195,106.25,106.195,106.25,591800000.0
2008-02-22 06:30:00,106.25,106.28,106.21,106.23,3848300000.0
2008-02-22 06:45:00,106.23,106.26,106.205,106.26,2949100000.0
2008-02-22 07:00:00,106.26,106.27,106.22,106.23,2225500000.0
2008-02-22 07:15:00,106.23,106.255,106.205,106.22,3303000000.0
2008-02-22 07:30:00,106.225,106.25,106.22,106.23,999300000.0
2008-02-22 07:45:00,106.23,106.25,106.19,106.22,1557400000.0
2008-02-22 08:00:00,106.22,106.35,106.22,106.32,2728700000.0
2008-02-22 08:15:00,106.32,106.32,106.265,106.28,1214200000.0
2008-02-22 08:30:00,106.28,106.29,106.16,106.2,643600000.0
2008-02-22 08:45:00,106.2,106.21,106.14,106.17,1239200000.0
2008-02-22 09:00:00,106.17,106.22,106.13,106.16,1450700000.0
2008-02-22 09:15:00,106.16,106.24,106.095,106.17,2027900000.0
2008-02-22 09:30:00,106.17,106.18,106.03,106.09,786000000.0
2008-02-22 09:45:00,106.09,106.1,105.985,106.04,983000000.0
2008-02-22 10:00:00,106.04,106.04,105.85,105.925,1250800000.0
2008-02-22 10:15:00,105.925,106.07,105.925,105.99,611300000.0
2008-02-22 10:30:00,105.99,106.06,105.94,106.04,723800000.0
2008-02-22 10:45:00,106.045,106.12,105.985,106.09,489300000.0
2008-02-22 11:00:00,106.09,106.19,106.035,106.08,862399999.0
2008-02-22 11:15:00,106.08,106.08,105.94,105.96,942000000.0
2008-02-22 11:30:00,105.96,106.0,105.78,105.82,633500000.0
2008-02-22 11:45:00,105.82,105.98,105.8,105.8,502900000.0
2008-02-22 12:00:00,105.8,105.935,105.775,105.82,686800000.0
2008-02-22 12:15:00,105.82,105.91,105.8,105.81,546200000.0
2008-02-22 12:30:00,105.81,105.93,105.79,105.86,218500000.0
2008-02-22 12:45:00,105.86,105.89,105.82,105.83,449800000.0
2008-02-22 13:00:00,105.83,105.88,105.715,105.86,762800000.0
2008-02-22 13:15:00,105.86,106.095,105.76,106.06,681000000.0
2008-02-22 13:30:00,106.06,106.08,105.94,106.08,544200000.0
2008-02-22 13:45:00,106.08,106.22,105.97,106.05,584600000.0
2008-02-22 14:00:00,106.05,106.06,105.855,106.025,785300000.0
2008-02-22 14:15:00,106.025,106.04,105.93,105.99,523100000.0
2008-02-22 14:30:00,105.99,106.05,105.915,106.05,342300000.0
2008-02-22 14:45:00,106.05,106.07,105.91,105.94,501800000.0
2008-02-22 15:00:00,105.94,105.95,105.785,105.845,881500000.0
2008-02-22 15:15:00,105.845,106.04,105.82,105.875,1900500000.0
2008-02-22 15:30:00,105.615,105.78,105.495,105.73,2076900000.0
2008-02-22 15:45:00,105.73,105.765,105.59,105.75,1061100000.0
2008-02-22 16:00:00,105.75,105.8,105.66,105.71,779700000.0
2008-02-22 16:15:00,105.71,105.82,105.57,105.75,944300000.0
2008-02-22 16:30:00,105.75,105.84,105.595,105.6,1007000000.0
2008-02-22 16:45:00,105.6,105.75,105.565,105.69,894000000.0
2008-02-22 17:00:00,105.69,105.715,105.535,105.635,941300000.0
2008-02-22 17:15:00,105.635,105.67,105.46,105.52,1112000000.0
2008-02-22 17:30:00,105.53,105.55,105.305,105.455,1057700000.0
2008-02-22 17:45:00,105.455,105.63,105.405,105.54,1162400000.0
2008-02-22 18:00:00,105.54,105.6,105.4,105.505,1061100000.0
2008-02-22 18:15:00,105.505,105.6,105.49,105.55,618300000.0
2008-02-22 18:30:00,105.55,105.64,105.41,105.42,640900000.0
2008-02-22 18:45:00,105.42,105.505,105.31,105.31,969100000.0
2008-02-22 19:00:00,105.31,105.34,105.17,105.19,768100000.0
2008-02-22 19:15:00,105.19,105.37,105.19,105.37,643200000.0
2008-02-22 19:30:00,105.37,105.4,105.18,105.25,518800000.0
2008-02-22 19:45:00,105.25,105.29,105.155,105.165,524600000.0
2008-02-22 20:00:00,105.165,105.18,105.085,105.15,462800000.0
2008-02-22 20:15:00,105.15,105.19,105.08,105.12,579500000.0
2008-02-22 20:30:00,105.12,105.2,105.01,105.13,553100000.0
2008-02-22 20:45:00,105.13,105.29,105.11,105.23,1019300000.0
2008-02-22 21:00:00,105.23,105.28,105.21,105.25,414800000.0
2008-02-22 21:15:00,105.25,105.295,105.215,105.28,338500000.0
2008-02-22 21:30:00,105.28,105.41,105.26,105.39,313400000.0
2008-02-22 21:45:00,105.39,105.4,105.29,105.3,400000000.0
2008-02-22 22:00:00,105.3,105.48,105.28,105.4,506600000.0
2008-02-22 22:15:00,105.4,105.455,105.285,105.445,405900000.0
2008-02-22 22:30:00,105.445,105.8,105.445,105.73,2314500000.0
2008-02-22 22:45:00,105.73,106.01,105.7,105.92,3169200001.0
2008-02-22 23:00:00,105.92,105.95,105.9,105.93,338500000.0
2008-02-25 00:00:00,105.89,105.96,105.86,105.9,148500000.0
2008-02-25 00:15:00,105.91,105.97,105.86,105.94,138600000.0
2008-02-25 00:30:00,105.91,105.93,105.8,105.85,115000000.0
2008-02-25 00:45:00,105.85,105.945,105.835,105.885,159600000.0
2008-02-25 01:00:00,105.885,105.965,105.855,105.91,2846100000.0
2008-02-25 01:15:00,105.91,105.97,105.865,105.93,4926200000.0
2008-02-25 01:30:00,105.93,106.045,105.92,106.005,4719500000.0
2008-02-25 01:45:00,106.005,106.065,105.97,106.04,1496600000.0
2008-02-25 02:00:00,106.04,106.08,105.995,106.035,1122900000.0
2008-02-25 02:15:00,106.035,106.12,106.03,106.08,596700000.0
2008-02-25 02:30:00,106.08,106.105,106.05,106.08,1835900000.0
2008-02-25 02:45:00,106.08,106.21,106.07,106.11,2603200000.0
2008-02-25 03:00:00,106.11,106.11,105.99,105.99,3208500000.0
2008-02-25 03:15:00,105.99,106.16,105.99,106.07,4136700000.0
2008-02-25 03:30:00,106.07,106.095,106.06,106.075,3234000000.0
2008-02-25 03:45:00,106.075,106.09,106.04,106.04,2888700000.0
2008-02-25 04:00:00,106.04,106.05,106.01,106.04,2913500000.0
2008-02-25 04:15:00,106.035,106.05,105.995,106.015,1979000000.0
2008-02-25 04:30:00,106.015,106.055,106.015,106.04,3765600000.0
2008-02-25 04:45:00,106.04,106.11,106.04,106.09,1403400000.0
2008-02-25 05:00:00,106.075,106.08,106.055,106.08,1304900000.0
2008-02-25 05:15:00,106.08,106.105,106.065,106.09,2529300000.0
2008-02-25 05:30:00,106.09,106.1,106.05,106.06,950800000.0
2008-02-25 05:45:00,106.06,106.07,106.055,106.07,819200000.0
2008-02-25 06:00:00,106.07,106.09,106.01,106.08,146500000.0
2008-02-25 06:15:00,106.08,106.09,106.04,106.05,170600000.0
2008-02-25 06:30:00,106.05,106.08,106.04,106.07,125600000.0
2008-02-25 06:45:00,106.07,106.12,106.055,106.1,303000000.0
2008-02-25 07:00:00,106.1,106.16,106.08,106.13,476500000.0
2008-02-25 07:15:00,106.13,106.15,106.1,106.13,1003500000.0
2008-02-25 07:30:00,106.125,106.14,106.09,106.11,983900000.0
2008-02-25 07:45:00,106.11,106.13,106.09,106.13,828300000.0
2008-02-25 08:00:00,106.13,106.18,106.12,106.16,1502100000.0
2008-02-25 08:15:00,106.16,106.17,106.03,106.07,706800000.0
2008-02-25 08:30:00,106.07,106.15,106.025,106.1,608400000.0
2008-02-25 08:45:00,106.095,106.15,106.08,106.14,270400000.0
2008-02-25 09:00:00,106.14,106.14,106.0,106.025,529400000.0
2008-02-25 09:15:00,106.03,106.145,105.99,106.115,769400000.0
2008-02-25 09:30:00,106.125,106.26,106.105,106.235,665200000.0
2008-02-25 09:45:00,106.24,106.3,106.16,106.29,815600000.0
2008-02-25 10:00:00,106.29,106.35,106.25,106.29,910600000.0
2008-02-25 10:15:00,106.29,106.35,106.26,106.29,852600000.0
2008-02-25 10:30:00,106.29,106.35,106.25,106.295,515400000.0
2008-02-25 10:45:00,106.29,106.46,106.27,106.46,525400000.0
2008-02-25 11:00:00,106.46,106.67,106.45,106.66,1002100000.0
2008-02-25 11:15:00,106.645,106.785,106.58,106.725,879700000.0
2008-02-25 11:30:00,106.725,106.89,106.67,106.88,1346700000.0
2008-02-25 11:45:00,106.88,107.02,106.86,106.895,707300000.0
2008-02-25 12:00:00,106.895,106.895,106.775,106.89,743800000.0
2008-02-25 12:15:00,106.895,106.94,106.83,106.9,548400000.0
2008-02-25 12:30:00,106.9,107.105,106.9,107.09,846300000.0
2008-02-25 12:45:00,107.095,107.29,107.07,107.235,1245600000.0
2008-02-25 13:00:00,107.235,107.485,107.235,107.45,1046000000.0
2008-02-25 13:15:00,107.45,107.565,107.43,107.455,637800000.0
2008-02-25 13:30:00,107.455,107.48,107.29,107.35,648500000.0
2008-02-25 13:45:00,107.35,107.38,107.3,107.31,434000000.0
2008-02-25 14:00:00,107.31,107.355,107.205,107.24,896700000.0
2008-02-25 14:15:00,107.24,107.33,107.21,107.235,714400000.0
2008-02-25 14:30:00,107.235,107.34,107.23,107.34,770100000.0
2008-02-25 14:45:00,107.34,107.38,107.29,107.29,730500000.0
2008-02-25 15:00:00,107.29,107.325,107.26,107.29,560300000.0
2008-02-25 15:15:00,107.285,107.36,107.17,107.335,866900000.0
2008-02-25 15:30:00,107.335,107.56,107.33,107.51,1103600000.0
2008-02-25 15:45:00,107.51,107.6,107.485,107.495,1160500000.0
2008-02-25 16:00:00,107.485,107.585,107.475,107.575,1488400000.0
2008-02-25 16:15:00,107.575,107.6,107.51,107.55,1755100000.0
2008-02-25 16:30:00,107.55,107.635,107.4,107.42,1059100000.0
2008-02-25 16:45:00,107.42,107.46,107.275,107.295,1098800000.0
2008-02-25 17:00:00,107.295,107.625,107.295,107.61,1423500000.0
2008-02-25 17:15:00,107.61,107.935,107.61,107.89,1240800000.0
2008-02-25 17:30:00,107.89,107.975,107.79,107.87,903500000.0
2008-02-25 17:45:00,107.87,108.33,107.85,108.31,1312300000.0
2008-02-25 18:00:00,108.31,108.465,108.195,108.43,941100000.0
2008-02-25 18:15:00,108.43,108.44,108.27,108.29,813800000.0
2008-02-25 18:30:00,108.29,108.43,108.24,108.27,929700000.0
2008-02-25 18:45:00,108.27,108.295,108.0,108.055,1044400000.0
2008-02-25 19:00:00,108.06,108.3,108.06,108.27,593400000.0
2008-02-25 19:15:00,108.27,108.28,108.105,108.195,475200000.0
2008-02-25 19:30:00,108.195,108.265,108.14,108.2,527900000.0
2008-02-25 19:45:00,108.2,108.255,108.16,108.17,464800000.0
2008-02-25 20:00:00,108.17,108.35,108.16,108.22,255200000.0
2008-02-25 20:15:00,108.22,108.265,108.14,108.19,363100000.0
2008-02-25 20:30:00,108.19,108.22,108.1,108.15,342400000.0
2008-02-25 20:45:00,108.15,108.24,108.12,108.16,392400000.0
2008-02-25 21:00:00,108.16,108.29,108.11,108.28,438300000.0
2008-02-25 21:15:00,108.28,108.5,108.23,108.42,459200000.0
2008-02-25 21:30:00,108.42,108.52,108.265,108.28,586300000.0
2008-02-25 21:45:00,108.28,108.405,108.255,108.37,613200000.0
2008-02-25 22:00:00,108.37,108.43,108.32,108.38,367600000.0
2008-02-25 22:15:00,108.38,108.47,108.38,108.45,324000000.0
2008-02-25 22:30:00,108.45,108.51,108.43,108.45,215600000.0
2008-02-25 22:45:00,108.45,108.59,108.42,108.58,234000000.0
2008-02-25 23:00:00,108.58,108.58,108.5,108.53,176100000.0
2008-02-25 23:15:00,108.53,108.57,108.51,108.57,134400000.0
2008-02-25 23:30:00,108.57,108.64,108.54,108.64,134200000.0
2008-02-25 23:45:00,108.64,108.64,108.43,108.435,288700000.0
2008-02-26 00:00:00,108.435,108.46,108.37,108.45,311700000.0
2008-02-26 00:15:00,108.45,108.47,108.41,108.41,230100000.0
2008-02-26 00:30:00,108.41,108.505,108.39,108.5,860799999.0
2008-02-26 00:45:00,108.5,108.56,108.46,108.53,1469900000.0
2008-02-26 01:00:00,108.53,108.54,108.41,108.44,759000000.0
2008-02-26 01:15:00,108.44,108.44,108.32,108.41,1318300000.0
2008-02-26 01:30:00,108.41,108.57,108.405,108.56,943800000.0
2008-02-26 01:45:00,108.56,108.58,108.5,108.5,607000000.0
2008-02-26 02:00:00,108.5,108.59,108.5,108.54,297000000.0
2008-02-26 02:15:00,108.55,108.6,108.5,108.5,624000000.0
2008-02-26 02:30:00,108.5,108.53,108.45,108.48,296400000.0
2008-02-26 02:45:00,108.48,108.49,108.41,108.44,1289300000.0
2008-02-26 03:00:00,108.44,108.45,108.37,108.37,582500000.0
2008-02-26 03:15:00,108.37,108.41,108.3,108.33,1775800000.0
2008-02-26 03:30:00,108.335,108.335,108.26,108.27,1900100000.0
2008-02-26 03:45:00,108.27,108.31,108.25,108.26,557100000.0
2008-02-26 04:00:00,108.26,108.27,108.21,108.25,877800000.0
2008-02-26 04:15:00,108.25,108.3,108.23,108.3,487200000.0
2008-02-26 04:30:00,108.3,108.34,108.22,108.25,316000000.0
2008-02-26 04:45:00,108.25,108.31,108.23,108.27,205600000.0
2008-02-26 05:00:00,108.27,108.285,108.265,108.28,302300000.0
2008-02-26 05:15:00,108.28,108.29,108.22,108.24,190200000.0
2008-02-26 05:30:00,108.24,108.29,108.07,108.12,957700000.0
2008-02-26 05:45:00,108.12,108.23,108.12,108.21,1230700000.0
2008-02-26 06:00:00,108.21,108.21,108.15,108.2,560800000.0
2008-02-26 06:15:00,108.2,108.29,108.19,108.24,158500000.0
2008-02-26 06:30:00,108.24,108.29,108.15,108.2,174500000.0
2008-02-26 06:45:00,108.2,108.23,108.14,108.165,207000000.0
2008-02-26 07:00:00,108.165,108.17,108.105,108.11,238900000.0
2008-02-26 07:15:00,108.11,108.205,108.1,108.15,204600000.0
2008-02-26 07:30:00,108.15,108.19,108.125,108.17,208800000.0
2008-02-26 07:45:00,108.17,108.18,108.075,108.14,154300000.0
2008-02-26 08:00:00,108.14,108.15,108.1,108.14,138200000.0
2008-02-26 08:15:00,108.14,108.15,108.11,108.135,120900000.0
2008-02-26 08:30:00,108.13,108.24,108.13,108.215,154100000.0
2008-02-26 08:45:00,108.22,108.26,108.12,108.155,177000000.0
2008-02-26 09:00:00,108.155,108.255,108.15,108.23,191600000.0
2008-02-26 09:15:00,108.23,108.33,108.23,108.27,252300000.0
2008-02-26 09:30:00,108.27,108.33,108.175,108.225,363800000.0
2008-02-26 09:45:00,108.225,108.32,108.21,108.27,296200000.0
2008-02-26 10:00:00,108.27,108.35,108.23,108.335,291100000.0
2008-02-26 10:15:00,108.33,108.365,108.255,108.34,372700000.0
2008-02-26 10:30:00,108.34,108.56,108.33,108.45,616300000.0
2008-02-26 10:45:00,108.45,108.54,108.44,108.47,548300000.0
2008-02-26 11:00:00,108.47,108.58,108.355,108.48,858600000.0
2008-02-26 11:15:00,108.48,108.55,108.375,108.495,658600000.0
2008-02-26 11:30:00,108.5,108.5,108.27,108.37,345500000.0
2008-02-26 11:45:00,108.37,108.44,108.24,108.42,440900000.0
2008-02-26 12:00:00,108.42,108.57,108.28,108.57,424800000.0
2008-02-26 12:15:00,108.57,108.74,108.57,108.715,550600000.0
2008-02-26 12:30:00,108.705,108.75,108.605,108.64,483700000.0
2008-02-26 12:45:00,108.64,108.685,108.555,108.59,245000000.0
2008-02-26 13:00:00,108.59,108.645,108.545,108.595,319100000.0
2008-02-26 13:15:00,108.6,108.79,108.57,108.66,423700000.0
2008-02-26 13:30:00,108.66,108.67,108.52,108.55,469800000.0
2008-02-26 13:45:00,108.55,108.58,108.46,108.48,361300000.0
2008-02-26 14:00:00,108.48,108.895,108.465,108.84,609900000.0
2008-02-26 14:15:00,108.84,109.15,108.84,109.025,705800000.0
2008-02-26 14:30:00,109.025,109.085,108.9,108.995,519200000.0
2008-02-26 14:45:00,108.995,109.01,108.845,109.005,417500000.0
2008-02-26 15:00:00,109.005,109.045,108.88,108.97,503900000.0
2008-02-26 15:15:00,108.97,109.03,108.895,108.915,598500000.0
2008-02-26 15:30:00,108.915,108.99,108.795,108.83,1620800000.0
2008-02-26 15:45:00,108.83,108.915,108.73,108.81,1174300000.0
2008-02-26 16:00:00,108.81,108.885,108.725,108.77,1119900000.0
2008-02-26 16:15:00,108.77,109.125,108.745,109.05,1078200000.0
2008-02-26 16:30:00,109.05,109.13,109.025,109.12,822100000.0
2008-02-26 16:45:00,109.12,109.155,108.94,109.0,1051200000.0
2008-02-26 17:00:00,109.0,109.02,108.745,108.97,1376600000.0
2008-02-26 17:15:00,108.97,109.04,108.79,108.855,1393700000.0
2008-02-26 17:30:00,108.855,108.87,108.74,108.815,1263800000.0
2008-02-26 17:45:00,108.815,109.07,108.79,109.06,1047400000.0
2008-02-26 18:00:00,109.06,109.12,108.98,109.1,1064800000.0
2008-02-26 18:15:00,109.1,109.16,109.02,109.07,988800000.0
2008-02-26 18:30:00,109.06,109.335,109.03,109.33,991300000.0
2008-02-26 18:45:00,109.33,109.395,109.23,109.23,845600000.0
2008-02-26 19:00:00,109.23,109.275,109.14,109.14,885500000.0
2008-02-26 19:15:00,109.14,109.34,109.125,109.275,868000000.0
2008-02-26 19:30:00,109.28,109.53,109.23,109.41,1042800000.0
2008-02-26 19:45:00,109.41,109.49,109.295,109.345,847100000.0
2008-02-26 20:00:00,109.345,109.48,109.33,109.36,993300000.0
2008-02-26 20:15:00,109.36,109.44,109.135,109.22,1019000000.0
2008-02-26 20:30:00,109.22,109.3,109.19,109.19,981400000.0
2008-02-26 20:45:00,109.19,109.24,109.13,109.13,819900000.0
2008-02-26 21:00:00,109.13,109.24,109.08,109.21,1298700000.0
2008-02-26 21:15:00,109.21,109.35,109.2,109.305,1272200000.0
2008-02-26 21:30:00,109.3,109.54,109.3,109.49,1151600000.0
2008-02-26 21:45:00,109.49,109.64,109.42,109.445,1399100000.0
2008-02-26 22:00:00,109.445,109.465,109.36,109.445,990600000.0
2008-02-26 22:15:00,109.445,109.465,109.205,109.25,952600000.0
2008-02-26 22:30:00,109.25,109.295,109.21,109.28,810100000.0
2008-02-26 22:45:00,109.28,109.285,109.15,109.23,860300000.0
2008-02-26 23:00:00,109.23,109.23,109.105,109.105,262800000.0
2008-02-26 23:15:00,109.105,109.215,109.1,109.205,202900000.0
2008-02-26 23:30:00,109.195,109.325,109.17,109.17,387900000.0
2008-02-26 23:45:00,109.17,109.33,109.15,109.26,357800000.0
2008-02-27 00:00:00,109.26,109.35,109.215,109.22,355400000.0
2008-02-27 00:15:00,109.255,109.38,109.195,109.28,3438100000.0
2008-02-27 00:30:00,109.28,109.325,109.24,109.3,2229700000.0
2008-02-27 00:45:00,109.3,109.45,109.28,109.365,746900000.0
2008-02-27 01:00:00,109.365,109.375,109.2,109.31,1339000000.0
2008-02-27 01:15:00,109.31,109.37,109.27,109.34,281400000.0
2008-02-27 01:30:00,109.34,109.35,109.235,109.31,1853100000.0
2008-02-27 01:45:00,109.31,109.35,109.245,109.33,2679800000.0
2008-02-27 02:00:00,109.325,109.38,109.275,109.275,962200000.0
2008-02-27 02:15:00,109.275,109.33,109.27,109.275,2084300000.0
2008-02-27 02:30:00,109.28,109.41,109.28,109.41,1821900000.0
2008-02-27 02:45:00,109.41,109.41,109.175,109.28,3219700000.0
2008-02-27 03:00:00,109.28,109.29,109.13,109.2,2259200000.0
2008-02-27 03:15:00,109.2,109.33,109.19,109.31,919700000.0
2008-02-27 03:30:00,109.31,109.32,109.19,109.3,4616300000.0
2008-02-27 03:45:00,109.3,109.3,109.2,109.25,1748800000.0
2008-02-27 04:00:00,109.25,109.27,109.14,109.17,2677300000.0
2008-02-27 04:15:00,109.17,109.26,109.115,109.145,5401100000.0
2008-02-27 04:30:00,109.145,109.2,109.08,109.1,1860900000.0
2008-02-27 04:45:00,109.1,109.19,109.07,109.14,3163900000.0
2008-02-27 05:00:00,109.14,109.15,109.03,109.04,2062500000.0
2008-02-27 05:15:00,109.04,109.09,109.01,109.02,1512300000.0
2008-02-27 05:30:00,109.02,109.06,109.0,109.01,1060600000.0
2008-02-27 05:45:00,109.01,109.14,109.01,109.11,2141700000.0
2008-02-27 06:00:00,109.11,109.155,109.09,109.13,615800000.0
2008-02-27 06:15:00,109.13,109.23,109.11,109.14,1547500000.0
2008-02-27 06:30:00,109.14,109.19,109.06,109.08,2592800000.0
2008-02-27 06:45:00,109.08,109.24,109.03,109.195,3719000000.0
2008-02-27 07:00:00,109.195,109.27,109.135,109.25,2907800000.0
2008-02-27 07:15:00,109.25,109.31,109.17,109.225,2062400000.0
2008-02-27 07:30:00,109.225,109.26,109.15,109.235,3461900000.0
2008-02-27 07:45:00,109.235,109.235,109.13,109.18,1041500000.0
2008-02-27 08:00:00,109.18,109.305,109.14,109.24,2211500000.0
2008-02-27 08:15:00,109.24,109.32,109.22,109.29,1885500000.0
2008-02-27 08:30:00,109.29,109.335,109.17,109.2,1691100000.0
2008-02-27 08:45:00,109.2,109.31,109.18,109.31,2597300000.0
2008-02-27 09:00:00,109.31,109.34,109.08,109.11,658300000.0
2008-02-27 09:15:00,109.11,109.24,109.065,109.22,2046500000.0
2008-02-27 09:30:00,109.22,109.37,109.205,109.34,2180400000.0
2008-02-27 09:45:00,109.34,109.38,109.28,109.34,1417600000.0
2008-02-27 10:00:00,109.34,109.5,109.305,109.425,1537100000.0
2008-02-27 10:15:00,109.445,109.445,109.09,109.23,878800000.0
2008-02-27 10:30:00,109.23,109.315,108.91,108.915,935400000.0
2008-02-27 10:45:00,108.915,108.93,108.81,108.85,1190900000.0
2008-02-27 11:00:00,108.85,108.93,108.705,108.735,847500000.0
2008-02-27 11:15:00,108.735,108.88,108.665,108.855,507800000.0
2008-02-27 11:30:00,108.855,108.95,108.54,108.875,1085000000.0
2008-02-27 11:45:00,108.875,108.93,108.83,108.9,360800000.0
2008-02-27 12:00:00,108.9,108.94,108.515,108.545,439600000.0
2008-02-27 12:15:00,108.545,108.665,108.47,108.565,659500000.0
2008-02-27 12:30:00,108.565,108.63,108.5,108.57,788400000.0
2008-02-27 12:45:00,108.57,108.695,108.56,108.69,584300000.0
2008-02-27 13:00:00,108.69,108.78,108.515,108.515,580700000.0
2008-02-27 13:15:00,108.515,108.61,108.165,108.215,638900000.0
2008-02-27 13:30:00,108.215,108.415,108.19,108.315,387300000.0
2008-02-27 13:45:00,108.315,108.365,108.2,108.23,437900000.0
2008-02-27 14:00:00,108.235,108.385,108.23,108.25,463500000.0
2008-02-27 14:15:00,108.25,108.375,108.25,108.315,341700000.0
2008-02-27 14:30:00,108.315,108.42,108.295,108.39,254600000.0
2008-02-27 14:45:00,108.39,108.39,108.185,108.31,375900000.0
2008-02-27 15:00:00,108.31,108.58,108.31,108.49,936800000.0
2008-02-27 15:15:00,108.49,108.56,108.37,108.37,3442100000.0
2008-02-27 15:30:00,108.27,108.51,108.25,108.39,5487800000.0
2008-02-27 15:45:00,108.39,108.53,108.26,108.49,5258500000.0
2008-02-27 16:00:00,108.49,108.49,108.38,108.46,4561200000.0
2008-02-27 16:15:00,108.46,108.5,108.35,108.38,4386800000.0
2008-02-27 16:30:00,108.38,108.39,108.18,108.33,6808400001.0
2008-02-27 16:45:00,108.34,108.37,108.16,108.24,8185800000.0
2008-02-27 17:00:00,108.2,108.44,108.04,108.36,6783699993.0
2008-02-27 17:15:00,108.37,108.44,108.155,108.21,5292400000.0
2008-02-27 17:30:00,108.21,108.42,108.13,108.39,4975200000.0
2008-02-27 17:45:00,108.4,108.8,108.39,108.66,5387899999.0
2008-02-27 18:00:00,108.66,108.67,108.44,108.46,4502100000.0
2008-02-27 18:15:00,108.47,108.55,108.34,108.41,4494100000.0
2008-02-27 18:30:00,108.41,108.59,108.39,108.59,5712100000.0
2008-02-27 18:45:00,108.59,108.79,108.54,108.78,4458300000.0
2008-02-27 19:00:00,108.78,108.83,108.65,108.75,2962600000.0
2008-02-27 19:15:00,108.75,108.92,108.7,108.91,3168700000.0
2008-02-27 19:30:00,108.91,108.98,108.85,108.93,2882100000.0
2008-02-27 19:45:00,108.93,108.94,108.8,108.82,2531800000.0
2008-02-27 20:00:00,108.82,108.92,108.81,108.85,3071100000.0
2008-02-27 20:15:00,108.85,108.9,108.83,108.86,2141200000.0
2008-02-27 20:30:00,108.86,108.89,108.76,108.81,2806600000.0
2008-02-27 20:45:00,108.81,108.89,108.8,108.8,2296800000.0
2008-02-27 21:00:00,108.8,108.81,108.6,108.61,2720100000.0
2008-02-27 21:15:00,108.61,108.63,108.46,108.51,3276900000.0
2008-02-27 21:30:00,108.51,108.57,108.45,108.56,2857100000.0
2008-02-27 21:45:00,108.56,108.6,108.39,108.51,2550700000.0
2008-02-27 22:00:00,108.5,108.52,108.33,108.39,2448299998.0
2008-02-27 22:15:00,108.39,108.55,108.37,108.53,3236799998.0
2008-02-27 22:30:00,108.53,108.565,108.36,108.39,2781600000.0
2008-02-27 22:45:00,108.39,108.42,108.31,108.41,3080200004.0
2008-02-27 23:00:00,108.41,108.49,108.4,108.46,2754300003.0
2008-02-27 23:15:00,108.46,108.52,108.43,108.44,3652399999.0
2008-02-27 23:30:00,108.44,108.6,108.4,108.56,3615300000.0
2008-02-27 23:45:00,108.56,108.6,108.43,108.59,1518400000.0
2008-02-28 00:00:00,108.57,108.57,108.4,108.47,2088800000.0
2008-02-28 00:15:00,108.47,108.53,108.45,108.45,1319200000.0
2008-02-28 00:30:00,108.45,108.87,108.39,108.41,657700000.0
2008-02-28 00:45:00,108.41,108.435,108.345,108.4,211200000.0
2008-02-28 01:00:00,108.4,108.5,108.4,108.49,143900000.0
2008-02-28 01:15:00,108.49,108.55,108.425,108.475,337000000.0
2008-02-28 01:30:00,108.475,108.495,108.4,108.42,393100000.0
2008-02-28 01:45:00,108.42,108.42,108.34,108.37,326700000.0
2008-02-28 02:00:00,108.37,108.38,108.245,108.25,780900000.0
2008-02-28 02:15:00,108.25,108.35,108.24,108.305,1198200000.0
2008-02-28 02:30:00,108.305,108.325,108.265,108.31,439300000.0
2008-02-28 02:45:00,108.31,108.355,108.255,108.305,895900000.0
2008-02-28 03:00:00,108.305,108.35,108.26,108.34,1794200000.0
2008-02-28 03:15:00,108.34,108.425,108.33,108.41,904500000.0
2008-02-28 03:30:00,108.41,108.49,108.4,108.43,469700000.0
2008-02-28 03:45:00,108.43,108.46,108.39,108.4,412300000.0
2008-02-28 04:00:00,108.4,108.42,108.245,108.27,585700000.0
2008-02-28 04:15:00,108.27,108.375,108.255,108.33,523100000.0
2008-02-28 04:30:00,108.33,108.345,108.255,108.32,263700000.0
2008-02-28 04:45:00,108.32,108.355,108.285,108.335,189500000.0
2008-02-28 05:00:00,108.335,108.345,108.285,108.305,113800000.0
2008-02-28 05:15:00,108.305,108.43,108.27,108.41,541900000.0
2008-02-28 05:30:00,108.41,108.49,108.4,108.465,392800000.0
2008-02-28 05:45:00,108.465,108.48,108.37,108.39,587200000.0
2008-02-28 06:00:00,108.39,108.39,108.32,108.365,729800000.0
2008-02-28 06:15:00,108.365,108.415,108.365,108.4,425800000.0
2008-02-28 06:30:00,108.4,108.43,108.345,108.38,1572400000.0
2008-02-28 06:45:00,108.38,108.46,108.37,108.45,145400000.0
2008-02-28 07:00:00,108.45,108.465,108.42,108.42,368300000.0
2008-02-28 07:15:00,108.42,108.44,108.39,108.43,283800000.0
2008-02-28 07:30:00,108.43,108.47,108.41,108.425,428800000.0
2008-02-28 07:45:00,108.425,108.57,108.39,108.53,794600000.0
2008-02-28 08:00:00,108.54,108.54,108.305,108.32,1073100000.0
2008-02-28 08:15:00,108.32,108.35,108.295,108.33,355100000.0
2008-02-28 08:30:00,108.325,108.375,108.27,108.355,224300000.0
2008-02-28 08:45:00,108.355,108.435,108.325,108.435,354400000.0
2008-02-28 09:00:00,108.435,108.62,108.43,108.595,373600000.0
2008-02-28 09:15:00,108.595,108.69,108.51,108.62,752900000.0
2008-02-28 09:30:00,108.62,108.705,108.49,108.6,1699300000.0
2008-02-28 09:45:00,108.6,108.75,108.56,108.71,2487700000.0
2008-02-28 10:00:00,108.71,108.81,108.68,108.8,2307700000.0
2008-02-28 10:15:00,108.8,108.89,108.71,108.78,3491400000.0
2008-02-28 10:30:00,108.78,108.86,108.73,108.78,1336100000.0
2008-02-28 10:45:00,108.78,108.92,108.71,108.74,2173100000.0
2008-02-28 11:00:00,108.74,108.82,108.71,108.75,1973000000.0
2008-02-28 11:15:00,108.75,108.78,108.55,108.57,2295400000.0
2008-02-28 11:30:00,108.57,108.83,108.57,108.77,2031200000.0
2008-02-28 11:45:00,108.77,108.86,108.69,108.84,1304999999.0
2008-02-28 12:00:00,108.84,108.89,108.755,108.76,440200000.0
2008-02-28 12:15:00,108.76,108.89,108.7,108.84,563700000.0
2008-02-28 12:30:00,108.84,108.84,108.68,108.8,869200000.0
2008-02-28 12:45:00,108.8,108.83,108.685,108.73,827300000.0
2008-02-28 13:00:00,108.73,108.83,108.7,108.78,852300000.0
2008-02-28 13:15:00,108.78,108.83,108.685,108.83,1935400000.0
2008-02-28 13:30:00,108.83,108.88,108.77,108.815,1046600000.0
2008-02-28 13:45:00,108.815,109.0,108.81,108.89,262600000.0
2008-02-28 14:00:00,108.9,108.95,108.795,108.81,373800000.0
2008-02-28 14:15:00,108.81,108.86,108.765,108.835,651100000.0
2008-02-28 14:30:00,108.835,108.885,108.665,108.71,3078200000.0
2008-02-28 14:45:00,108.71,108.87,108.69,108.82,965000000.0
2008-02-28 15:00:00,108.82,108.83,108.425,108.65,1111600000.0
2008-02-28 15:15:00,108.65,108.65,108.53,108.565,990900000.0
2008-02-28 15:30:00,108.565,108.565,108.285,108.36,3044600000.0
2008-02-28 15:45:00,108.36,108.395,108.225,108.275,2439200000.0
2008-02-28 16:00:00,108.275,108.3,108.07,108.15,2328100000.0
2008-02-28 16:15:00,108.15,108.18,108.04,108.075,862500000.0
2008-02-28 16:30:00,108.075,108.24,108.03,108.17,996400000.0
2008-02-28 16:45:00,108.18,108.26,108.12,108.25,1374700000.0
2008-02-28 17:00:00,108.25,108.295,108.19,108.19,2325900000.0
2008-02-28 17:15:00,108.19,108.325,108.045,108.32,1177100000.0
2008-02-28 17:30:00,108.32,108.58,108.29,108.48,717000000.0
2008-02-28 17:45:00,108.48,108.74,108.35,108.59,2710500000.0
2008-02-28 18:00:00,108.59,108.73,108.32,108.39,2381000000.0
2008-02-28 18:15:00,108.39,108.61,108.36,108.49,996100000.0
2008-02-28 18:30:00,108.49,108.67,108.43,108.67,751700000.0
2008-02-28 18:45:00,108.67,108.72,108.57,108.7,498500000.0
2008-02-28 19:00:00,108.7,108.7,108.425,108.43,891100000.0
2008-02-28 19:15:00,108.43,108.45,108.31,108.37,939900000.0
2008-02-28 19:30:00,108.37,108.475,108.35,108.41,825200000.0
2008-02-28 19:45:00,108.41,108.515,108.37,108.4,472300000.0
2008-02-28 20:00:00,108.4,108.45,108.11,108.19,859200000.0
2008-02-28 20:15:00,108.19,108.27,108.1,108.12,798900000.0
2008-02-28 20:30:00,108.12,108.19,108.035,108.1,628100000.0
2008-02-28 20:45:00,108.1,108.22,108.01,108.21,688500000.0
2008-02-28 21:00:00,108.21,108.26,108.16,108.19,459500000.0
2008-02-28 21:15:00,108.19,108.41,108.19,108.32,808300000.0
2008-02-28 21:30:00,108.32,108.32,108.12,108.16,876000000.0
2008-02-28 21:45:00,108.16,108.205,108.05,108.095,858800000.0
2008-02-28 22:00:00,108.09,108.13,107.88,107.96,745700000.0
2008-02-28 22:15:00,107.96,107.96,107.725,107.82,705400000.0
2008-02-28 22:30:00,107.82,107.92,107.81,107.9,453700000.0
2008-02-28 22:45:00,107.9,107.96,107.785,107.9,485700000.0
2008-02-28 23:00:00,107.9,107.91,107.78,107.86,668400000.0
2008-02-28 23:15:00,107.86,108.01,107.86,107.98,595500002.0
2008-02-28 23:30:00,107.98,108.03,107.86,107.95,464300000.0
2008-02-28 23:45:00,107.95,108.04,107.92,108.01,1063200000.0
2008-02-29 00:00:00,108.01,108.01,107.86,107.92,3368200000.0
2008-02-29 00:15:00,107.92,107.94,107.89,107.92,615600000.0
2008-02-29 00:30:00,107.92,107.93,107.775,107.83,1857500000.0
2008-02-29 00:45:00,107.83,107.89,107.825,107.83,1580600000.0
2008-02-29 01:00:00,107.83,107.945,107.82,107.905,2324900000.0
2008-02-29 01:15:00,107.905,107.94,107.87,107.875,2344600000.0
2008-02-29 01:30:00,107.875,107.915,107.635,107.65,4331600000.0
2008-02-29 01:45:00,107.65,107.675,107.22,107.455,6369100000.0
2008-02-29 02:00:00,107.455,107.515,107.35,107.395,4712200000.0
2008-02-29 02:15:00,107.395,107.415,107.305,107.315,2520200000.0
2008-02-29 02:30:00,107.315,107.325,107.085,107.245,1906000000.0
2008-02-29 02:45:00,107.245,107.335,107.065,107.075,1532600000.0
2008-02-29 03:00:00,107.075,107.105,106.955,107.0,2765300000.0
2008-02-29 03:15:00,107.0,107.085,106.96,107.035,2220100000.0
2008-02-29 03:30:00,107.035,107.105,107.035,107.065,2572400000.0
2008-02-29 03:45:00,107.065,107.07,106.845,106.89,3480100000.0
2008-02-29 04:00:00,106.89,107.05,106.89,107.005,2895500000.0
2008-02-29 04:15:00,107.005,107.005,106.905,106.99,2608900000.0
2008-02-29 04:30:00,106.985,107.08,106.93,106.975,3743800000.0
2008-02-29 04:45:00,106.965,107.13,106.955,107.13,2217700000.0
2008-02-29 05:00:00,107.13,107.215,107.05,107.175,2454000000.0
2008-02-29 05:15:00,107.175,107.185,107.085,107.085,1916400000.0
2008-02-29 05:30:00,107.085,107.115,107.035,107.09,2814600000.0
2008-02-29 05:45:00,107.085,107.16,107.075,107.13,3595700000.0
2008-02-29 06:00:00,107.13,107.205,107.025,107.155,2853100000.0
2008-02-29 06:15:00,107.155,107.195,107.075,107.16,1469400000.0
2008-02-29 06:30:00,107.155,107.185,107.085,107.135,3677300000.0
2008-02-29 06:45:00,107.135,107.255,107.115,107.195,2658500000.0
2008-02-29 07:00:00,107.195,107.225,107.155,107.18,1983600000.0
2008-02-29 07:15:00,107.18,107.215,106.98,107.005,3147300000.0
2008-02-29 07:30:00,107.0,107.0,106.935,106.985,1640100000.0
2008-02-29 07:45:00,106.985,107.035,106.955,107.015,924400000.0
2008-02-29 08:00:00,107.015,107.015,106.855,106.895,1983700000.0
2008-02-29 08:15:00,106.895,106.955,106.885,106.925,782400000.0
2008-02-29 08:30:00,106.925,106.985,106.885,106.905,1392500000.0
2008-02-29 08:45:00,106.905,106.98,106.785,106.935,1316600002.0
2008-02-29 09:00:00,106.935,107.115,106.885,107.015,2270800000.0
2008-02-29 09:15:00,107.015,107.025,106.855,106.955,2193400000.0
2008-02-29 09:30:00,106.955,107.005,106.86,106.86,3663299998.0
2008-02-29 09:45:00,106.845,106.915,106.695,106.915,4083599999.0
2008-02-29 10:00:00,106.915,107.01,106.875,106.935,3587500000.0
2008-02-29 10:15:00,106.935,106.985,106.76,106.8,2968200000.0
2008-02-29 10:30:00,106.78,106.895,106.645,106.895,3509200000.0
2008-02-29 10:45:00,106.895,106.935,106.745,106.825,3962900000.0
2008-02-29 11:00:00,106.835,107.025,106.835,106.975,2896400000.0
2008-02-29 11:15:00,106.975,106.995,106.835,106.87,2449600000.0
2008-02-29 11:30:00,106.88,107.005,106.855,106.855,2594900000.0
2008-02-29 11:45:00,106.865,106.865,106.575,106.68,1433400000.0
2008-02-29 12:00:00,106.68,106.78,106.665,106.725,1076500000.0
2008-02-29 12:15:00,106.71,106.715,106.535,106.545,575000000.0
2008-02-29 12:30:00,106.545,106.63,106.4,106.6,517100000.0
2008-02-29 12:45:00,106.6,106.62,106.39,106.46,465500000.0
2008-02-29 13:00:00,106.46,106.52,105.845,105.845,1006500000.0
2008-02-29 13:15:00,105.815,106.035,105.755,106.03,1006350000.0
2008-02-29 13:30:00,106.03,106.19,105.975,106.02,636600000.0
2008-02-29 13:45:00,106.0,106.145,105.97,106.13,1298700000.0
2008-02-29 14:00:00,106.13,106.21,106.075,106.17,1376500000.0
2008-02-29 14:15:00,106.17,106.31,106.16,106.3,1441600000.0
2008-02-29 14:30:00,106.3,106.41,105.8,105.94,2480300000.0
2008-02-29 14:45:00,105.94,106.0,105.835,105.905,1272100000.0
2008-02-29 15:00:00,105.905,106.09,105.905,106.08,975200000.0
2008-02-29 15:15:00,106.08,106.73,106.04,106.515,1816500000.0
2008-02-29 15:30:00,106.525,106.76,106.35,106.74,1700000000.0
2008-02-29 15:45:00,106.74,106.83,106.64,106.74,771800000.0
2008-02-29 16:00:00,106.74,106.77,106.5,106.51,819900000.0
2008-02-29 16:15:00,106.51,106.59,106.415,106.56,1033800000.0
2008-02-29 16:30:00,106.56,106.615,106.27,106.275,1179800000.0
2008-02-29 16:45:00,106.275,106.48,106.17,106.43,1071600000.0
2008-02-29 17:00:00,106.41,106.46,106.2,106.2,938800000.0
2008-02-29 17:15:00,106.2,106.3,106.12,106.19,1022200000.0
2008-02-29 17:30:00,106.19,106.32,106.09,106.23,973500000.0
2008-02-29 17:45:00,106.23,106.32,106.13,106.28,1039000000.0
2008-02-29 18:00:00,106.28,106.5,106.17,106.39,1147500000.0
2008-02-29 18:15:00,106.39,106.46,106.19,106.42,713500000.0
2008-02-29 18:30:00,106.42,106.61,106.385,106.49,794700000.0
2008-02-29 18:45:00,106.49,106.49,106.3,106.33,682900000.0
2008-02-29 19:00:00,106.34,106.45,106.33,106.36,526800000.0
2008-02-29 19:15:00,106.36,106.51,106.185,106.46,1249400000.0
2008-02-29 19:30:00,106.46,106.46,106.31,106.35,281700000.0
2008-02-29 19:45:00,106.35,106.36,106.23,106.26,468800000.0
2008-02-29 20:00:00,106.26,106.31,106.185,106.265,465200000.0
2008-02-29 20:15:00,106.265,106.34,106.2,106.24,436500000.0
2008-02-29 20:30:00,106.24,106.25,106.065,106.15,602100000.0
2008-02-29 20:45:00,106.15,106.16,105.915,105.915,582800000.0
2008-02-29 21:00:00,105.915,105.98,105.84,105.96,667800000.0
2008-02-29 21:15:00,105.95,106.04,105.92,105.94,424800000.0
2008-02-29 21:30:00,105.94,105.95,105.735,105.76,641200000.0
2008-02-29 21:45:00,105.76,105.83,105.705,105.725,959200000.0
2008-02-29 22:00:00,105.725,105.74,105.52,105.62,1304500000.0
2008-02-29 22:15:00,105.62,105.64,105.385,105.58,2738500007.0
2008-02-29 22:30:00,105.58,105.89,105.505,105.51,3253900000.0
2008-02-29 22:45:00,105.51,105.53,105.37,105.5,2239300000.0
2008-02-29 23:00:00,105.53,105.55,105.49,105.54,182300000.0
2008-03-03 00:00:00,104.6,105.01,104.55,104.98,270000000.0
2008-03-03 00:15:00,104.98,104.98,104.79,104.79,528600000.0
2008-03-03 00:30:00,104.79,104.79,104.67,104.76,858000000.0
2008-03-03 00:45:00,104.76,104.83,104.58,104.61,548500000.0
2008-03-03 01:00:00,104.61,104.76,104.45,104.5,734900000.0
2008-03-03 01:15:00,104.5,104.83,104.46,104.81,999000000.0
2008-03-03 01:30:00,104.81,104.95,104.79,104.9,1188900000.0
2008-03-03 01:45:00,104.9,104.96,104.69,104.74,1165200000.0
2008-03-03 02:00:00,104.74,104.9,104.67,104.84,2459800000.0
2008-03-03 02:15:00,104.84,104.85,104.72,104.76,837000000.0
2008-03-03 02:30:00,104.76,104.85,104.62,104.65,2348800000.0
2008-03-03 02:45:00,104.65,104.79,104.54,104.61,2488800000.0
2008-03-03 03:00:00,104.61,104.82,104.58,104.76,2320200000.0
2008-03-03 03:15:00,104.77,104.81,104.74,104.77,1488800000.0
2008-03-03 03:30:00,104.77,104.77,104.56,104.58,1264800000.0
2008-03-03 03:45:00,104.58,104.62,104.51,104.55,1059200000.0
2008-03-03 04:00:00,104.55,104.55,104.45,104.45,1204100000.0
2008-03-03 04:15:00,104.46,104.56,104.44,104.55,2057000000.0
2008-03-03 04:30:00,104.55,104.61,104.5,104.5,1000700000.0
2008-03-03 04:45:00,104.5,104.59,104.49,104.57,1617600000.0
2008-03-03 05:00:00,104.57,104.585,104.5,104.54,2318700000.0
2008-03-03 05:15:00,104.54,104.57,104.49,104.53,1609600000.0
2008-03-03 05:30:00,104.53,104.54,104.46,104.5,1224500000.0
2008-03-03 05:45:00,104.5,104.61,104.47,104.53,1416800000.0
2008-03-03 06:00:00,104.53,104.54,104.45,104.5,2016000000.0
2008-03-03 06:15:00,104.5,104.55,104.48,104.54,943100000.0
2008-03-03 06:30:00,104.54,104.65,104.52,104.57,1544200000.0
2008-03-03 06:45:00,104.57,104.8,104.55,104.75,2084500000.0
2008-03-03 07:00:00,104.75,104.87,104.67,104.78,2500300000.0
2008-03-03 07:15:00,104.78,104.8,104.73,104.78,1456000000.0
2008-03-03 07:30:00,104.78,104.82,104.73,104.8,901600000.0
2008-03-03 07:45:00,104.8,104.8,104.53,104.64,7210400000.0
2008-03-03 08:00:00,104.64,104.64,104.49,104.55,1185400000.0
2008-03-03 08:15:00,104.55,104.56,104.35,104.35,2616300000.0
2008-03-03 08:30:00,104.36,104.42,104.11,104.28,4682600000.0
2008-03-03 08:45:00,104.28,104.37,104.24,104.34,4560800000.0
2008-03-03 09:00:00,104.335,104.48,104.32,104.46,3276100000.0
2008-03-03 09:15:00,104.46,104.46,104.24,104.3,3315500000.0
2008-03-03 09:30:00,104.3,104.45,104.235,104.31,1070200000.0
2008-03-03 09:45:00,104.31,104.33,104.125,104.155,1366900000.0
2008-03-03 10:00:00,104.155,104.245,104.09,104.19,2633500000.0
2008-03-03 10:15:00,104.19,104.46,104.18,104.4,1684700000.0
2008-03-03 10:30:00,104.4,104.52,104.26,104.31,2936700000.0
2008-03-03 10:45:00,104.31,104.5,104.28,104.45,1157700000.0
2008-03-03 11:00:00,104.45,104.5,104.33,104.43,3235200000.0
2008-03-03 11:15:00,104.43,104.52,104.385,104.47,1380000000.0
2008-03-03 11:30:00,104.47,104.53,104.385,104.49,2735200000.0
2008-03-03 11:45:00,104.49,104.66,104.49,104.62,625200000.0
2008-03-03 12:00:00,104.62,104.77,104.58,104.635,1735500000.0
2008-03-03 12:15:00,104.635,104.68,104.47,104.55,810900000.0
2008-03-03 12:30:00,104.55,104.65,104.5,104.57,450300000.0
2008-03-03 12:45:00,104.57,104.57,104.43,104.46,507200000.0
2008-03-03 13:00:00,104.46,104.51,104.41,104.44,1101800003.0
2008-03-03 13:15:00,104.44,104.53,104.28,104.51,782300000.0
2008-03-03 13:30:00,104.51,104.57,104.345,104.49,586400000.0
2008-03-03 13:45:00,104.49,104.66,104.48,104.63,909800000.0
2008-03-03 14:00:00,104.63,104.74,104.55,104.57,1332700000.0
2008-03-03 14:15:00,104.57,104.59,104.52,104.56,1368100000.0
2008-03-03 14:30:00,104.56,104.6,104.45,104.49,731800000.0
2008-03-03 14:45:00,104.49,104.62,104.43,104.59,838600000.0
2008-03-03 15:00:00,104.59,104.86,104.56,104.85,1264200001.0
2008-03-03 15:15:00,104.845,105.01,104.765,104.765,1482400000.0
2008-03-03 15:30:00,104.53,104.53,104.16,104.19,1136400000.0
2008-03-03 15:45:00,104.19,104.35,104.175,104.34,743600000.0
2008-03-03 16:00:00,104.34,104.41,104.27,104.32,711600000.0
2008-03-03 16:15:00,104.32,104.38,104.23,104.23,745100000.0
2008-03-03 16:30:00,104.23,104.24,104.06,104.11,545300000.0
2008-03-03 16:45:00,104.11,104.36,104.02,104.24,492000000.0
2008-03-03 17:00:00,104.24,104.97,104.22,104.97,898600000.0
2008-03-03 17:15:00,104.96,105.085,104.805,105.0,732900000.0
2008-03-03 17:30:00,105.0,105.0,104.65,104.66,564800000.0
2008-03-03 17:45:00,104.665,104.67,104.44,104.44,551800000.0
2008-03-03 18:00:00,104.44,104.555,104.42,104.46,524000000.0
2008-03-03 18:15:00,104.46,104.785,104.46,104.77,425600000.0
2008-03-03 18:30:00,104.765,104.93,104.75,104.845,440900000.0
2008-03-03 18:45:00,104.845,104.99,104.775,104.95,314800000.0
2008-03-03 19:00:00,104.95,104.965,104.75,104.75,226400000.0
2008-03-03 19:15:00,104.75,104.93,104.74,104.9,455000000.0
2008-03-03 19:30:00,104.9,105.02,104.87,104.87,404200000.0
2008-03-03 19:45:00,104.87,104.87,104.775,104.82,284300000.0
2008-03-03 20:00:00,104.82,104.915,104.76,104.77,286300000.0
2008-03-03 20:15:00,104.77,104.77,104.66,104.75,281500000.0
2008-03-03 20:30:00,104.75,104.75,104.55,104.6,222800000.0
2008-03-03 20:45:00,104.6,104.725,104.49,104.51,405000000.0
2008-03-03 21:00:00,104.51,104.51,104.34,104.395,504200000.0
2008-03-03 21:15:00,104.395,104.395,104.02,104.06,419200000.0
2008-03-03 21:30:00,104.065,104.16,103.95,104.035,627300000.0
2008-03-03 21:45:00,104.04,104.09,103.92,103.94,335400000.0
2008-03-03 22:00:00,103.94,103.95,103.71,103.82,210400000.0
2008-03-03 22:15:00,103.82,104.14,103.81,104.14,296900000.0
2008-03-03 22:30:00,104.14,104.34,104.1,104.295,465900000.0
2008-03-03 22:45:00,104.295,104.48,104.245,104.425,287100000.0
2008-03-03 23:00:00,104.425,104.43,104.265,104.29,296100000.0
2008-03-03 23:15:00,104.29,104.59,104.285,104.575,220600000.0
2008-03-03 23:30:00,104.575,104.63,104.47,104.5,187900000.0
2008-03-03 23:45:00,104.5,104.505,104.4,104.475,425300000.0
2008-03-04 00:00:00,104.475,104.75,104.465,104.595,1876500000.0
2008-03-04 00:15:00,104.59,104.705,104.59,104.64,455600000.0
2008-03-04 00:30:00,104.64,104.64,104.485,104.5,1033000000.0
2008-03-04 00:45:00,104.5,104.535,104.44,104.53,731200000.0
2008-03-04 01:00:00,104.53,104.665,104.5,104.615,1051500000.0
2008-03-04 01:15:00,104.615,104.645,104.61,104.62,501300000.0
2008-03-04 01:30:00,104.62,104.66,104.565,104.6,484400000.0
2008-03-04 01:45:00,104.6,104.68,104.54,104.655,361200000.0
2008-03-04 02:00:00,104.655,104.675,104.41,104.48,1402700000.0
2008-03-04 02:15:00,104.48,104.53,104.32,104.34,454700000.0
2008-03-04 02:30:00,104.34,104.36,104.195,104.21,1042600000.0
2008-03-04 02:45:00,104.21,104.34,104.21,104.325,765300000.0
2008-03-04 03:00:00,104.32,104.33,104.15,104.205,616800000.0
2008-03-04 03:15:00,104.2,104.26,104.125,104.24,759800009.0
2008-03-04 03:30:00,104.24,104.36,104.225,104.33,534000000.0
2008-03-04 03:45:00,104.33,104.52,104.33,104.44,379200000.0
2008-03-04 04:00:00,104.44,104.49,104.43,104.48,202300000.0
2008-03-04 04:15:00,104.48,104.515,104.45,104.51,999900000.0
2008-03-04 04:30:00,104.51,104.53,104.47,104.48,81500000.0
2008-03-04 04:45:00,104.48,104.51,104.42,104.47,113900000.0
2008-03-04 05:00:00,104.47,104.55,104.46,104.48,907900000.0
2008-03-04 05:15:00,104.48,104.5,104.415,104.43,1648800000.0
2008-03-04 05:30:00,104.43,104.44,104.27,104.32,1895500000.0
2008-03-04 05:45:00,104.32,104.32,104.2,104.25,402300000.0
2008-03-04 06:00:00,104.25,104.35,104.24,104.3,799800000.0
2008-03-04 06:15:00,104.3,104.33,104.15,104.17,288100000.0
2008-03-04 06:30:00,104.17,104.22,104.125,104.19,1374100000.0
2008-03-04 06:45:00,104.19,104.3,104.15,104.26,2665400000.0
2008-03-04 07:00:00,104.26,104.3,104.19,104.22,663000000.0
2008-03-04 07:15:00,104.22,104.25,104.21,104.245,750900000.0
2008-03-04 07:30:00,104.26,104.37,104.255,104.26,1678800000.0
2008-03-04 07:45:00,104.26,104.31,104.25,104.29,1672000000.0
2008-03-04 08:00:00,104.29,104.365,104.28,104.35,408600000.0
2008-03-04 08:15:00,104.345,104.36,104.33,104.345,207500000.0
2008-03-04 08:30:00,104.345,104.47,104.34,104.455,254600000.0
2008-03-04 08:45:00,104.455,104.51,104.35,104.35,253000000.0
2008-03-04 09:00:00,104.35,104.35,104.13,104.18,800400000.0
2008-03-04 09:15:00,104.18,104.3,104.18,104.27,360200000.0
2008-03-04 09:30:00,104.27,104.335,103.945,103.945,613900000.0
2008-03-04 09:45:00,103.95,104.08,103.925,104.01,693100000.0
2008-03-04 10:00:00,104.015,104.035,103.95,103.98,289600000.0
2008-03-04 10:15:00,103.98,104.06,103.79,103.97,302300000.0
2008-03-04 10:30:00,103.97,104.215,103.97,104.13,277000000.0
2008-03-04 10:45:00,104.13,104.315,104.13,104.14,342200000.0
2008-03-04 11:00:00,104.14,104.35,104.11,104.315,384700000.0
2008-03-04 11:15:00,104.315,104.43,104.25,104.29,242000000.0
2008-03-04 11:30:00,104.29,104.32,104.21,104.29,232500000.0
2008-03-04 11:45:00,104.29,104.405,104.21,104.37,523800000.0
2008-03-04 12:00:00,104.38,104.56,104.36,104.535,289700000.0
2008-03-04 12:15:00,104.535,104.62,104.48,104.5,310300000.0
2008-03-04 12:30:00,104.5,104.52,104.35,104.51,276300000.0
2008-03-04 12:45:00,104.51,104.545,104.35,104.395,562800000.0
2008-03-04 13:00:00,104.395,104.47,104.31,104.435,599200000.0
2008-03-04 13:15:00,104.43,104.45,104.315,104.37,345900000.0
2008-03-04 13:30:00,104.37,104.43,104.23,104.36,316600000.0
2008-03-04 13:45:00,104.36,104.51,104.31,104.36,512500000.0
2008-03-04 14:00:00,104.36,104.38,104.18,104.2,305300000.0
2008-03-04 14:15:00,104.2,104.26,104.11,104.22,379000000.0
2008-03-04 14:30:00,104.22,104.47,104.21,104.37,325900000.0
2008-03-04 14:45:00,104.37,104.37,104.26,104.32,276400000.0
2008-03-04 15:00:00,104.32,104.33,104.18,104.25,315000000.0
2008-03-04 15:15:00,104.245,104.36,104.19,104.34,373200000.0
2008-03-04 15:30:00,104.335,104.41,104.32,104.37,361200000.0
2008-03-04 15:45:00,104.37,104.6,104.34,104.45,519200000.0
2008-03-04 16:00:00,104.39,104.39,103.6,103.87,2477400000.0
2008-03-04 16:15:00,103.87,103.94,103.7,103.81,418300000.0
2008-03-04 16:30:00,103.81,103.86,103.66,103.76,459200000.0
2008-03-04 16:45:00,103.76,103.94,103.71,103.9,680100000.0
2008-03-04 17:00:00,103.9,104.37,103.85,104.23,740400000.0
2008-03-04 17:15:00,104.23,104.295,103.99,104.0,480700000.0
2008-03-04 17:30:00,104.0,104.02,103.82,103.885,343000000.0
2008-03-04 17:45:00,103.885,103.885,103.5,103.515,456700000.0
2008-03-04 18:00:00,103.52,103.575,103.36,103.46,491700000.0
2008-03-04 18:15:00,103.46,103.745,103.375,103.495,518200000.0
2008-03-04 18:30:00,103.495,103.56,103.2,103.265,908400000.0
2008-03-04 18:45:00,103.265,103.27,103.085,103.12,505700000.0
2008-03-04 19:00:00,103.125,103.3,103.06,103.235,267900000.0
2008-03-04 19:15:00,103.235,103.35,103.1,103.34,315800000.0
2008-03-04 19:30:00,103.34,103.48,103.32,103.42,252500000.0
2008-03-04 19:45:00,103.42,103.46,103.18,103.275,414900000.0
2008-03-04 20:00:00,103.275,103.355,103.12,103.28,408000000.0
2008-03-04 20:15:00,103.28,103.67,103.28,103.63,323500000.0
2008-03-04 20:30:00,103.63,103.63,103.165,103.36,414700000.0
2008-03-04 20:45:00,103.36,103.43,103.18,103.19,404800000.0
2008-03-04 21:00:00,103.19,103.3,103.09,103.27,372000000.0
2008-03-04 21:15:00,103.27,103.52,103.26,103.39,338100000.0
2008-03-04 21:30:00,103.39,103.6,103.28,103.57,384200000.0
2008-03-04 21:45:00,103.57,103.74,103.51,103.57,403100000.0
2008-03-04 22:00:00,103.57,103.935,103.535,103.91,502800000.0
2008-03-04 22:15:00,103.91,104.07,103.67,103.7,437700000.0
2008-03-04 22:30:00,103.7,104.06,103.7,103.99,548900000.0
2008-03-04 22:45:00,103.99,104.0,103.825,103.84,434000000.0
2008-03-04 23:00:00,103.84,103.98,103.82,103.92,300800000.0
2008-03-04 23:15:00,103.92,103.975,103.91,103.94,160700000.0
2008-03-04 23:30:00,103.94,104.07,103.93,104.02,336500000.0
2008-03-04 23:45:00,104.02,104.06,103.95,104.025,600900000.0
2008-03-05 00:00:00,104.025,104.025,103.87,103.92,3049700000.0
2008-03-05 00:15:00,103.93,103.96,103.87,103.96,645500000.0
2008-03-05 00:30:00,103.96,104.03,103.945,103.96,765800000.0
2008-03-05 00:45:00,103.96,103.99,103.905,103.98,2932000000.0
2008-03-05 01:00:00,103.98,104.03,103.925,103.965,4461099997.0
2008-03-05 01:15:00,103.965,104.03,103.93,103.965,3739000000.0
2008-03-05 01:30:00,103.965,104.06,103.935,104.025,5086500000.0
2008-03-05 01:45:00,104.025,104.06,103.95,103.955,4699100000.0
2008-03-05 02:00:00,103.955,104.15,103.95,104.085,1988200000.0
2008-03-05 02:15:00,104.085,104.125,103.99,103.99,1740900000.0
2008-03-05 02:30:00,103.98,104.0,103.89,103.93,867800000.0
2008-03-05 02:45:00,103.93,103.97,103.8,103.86,1150700000.0
2008-03-05 03:00:00,103.86,103.97,103.81,103.92,195400000.0
2008-03-05 03:15:00,103.92,103.96,103.89,103.94,211000000.0
2008-03-05 03:30:00,103.94,103.95,103.89,103.9,775300000.0
2008-03-05 03:45:00,103.9,103.92,103.89,103.9,470000000.0
2008-03-05 04:00:00,103.89,103.92,103.83,103.84,669200000.0
2008-03-05 04:15:00,103.84,103.88,103.82,103.87,387600000.0
2008-03-05 04:30:00,103.87,103.92,103.85,103.92,416200000.0
2008-03-05 04:45:00,103.92,104.02,103.895,103.96,1196500000.0
2008-03-05 05:00:00,103.96,104.07,103.955,104.03,1701700000.0
2008-03-05 05:15:00,104.03,104.03,103.91,103.99,444300000.0
2008-03-05 05:30:00,103.99,104.0,103.95,103.99,172100000.0
2008-03-05 05:45:00,103.99,104.05,103.945,104.04,1944900000.0
2008-03-05 06:00:00,104.04,104.04,103.94,103.99,176000000.0
2008-03-05 06:15:00,103.99,103.99,103.9,103.93,96200000.0
2008-03-05 06:30:00,103.93,103.99,103.93,103.97,128000000.0
2008-03-05 06:45:00,103.97,104.06,103.97,104.04,375600000.0
2008-03-05 07:00:00,104.04,104.04,103.99,104.01,2358900000.0
2008-03-05 07:15:00,104.01,104.07,103.98,104.06,882000000.0
2008-03-05 07:30:00,104.06,104.06,104.0,104.04,2214900000.0
2008-03-05 07:45:00,104.04,104.07,103.98,104.07,684400000.0
2008-03-05 08:00:00,104.07,104.12,104.025,104.04,1499200000.0
2008-03-05 08:15:00,104.04,104.1,103.99,104.09,2380400000.0
2008-03-05 08:30:00,104.09,104.16,103.99,104.01,317100000.0
2008-03-05 08:45:00,104.01,104.095,103.965,104.085,1011300000.0
2008-03-05 09:00:00,104.095,104.17,104.025,104.16,765800000.0
2008-03-05 09:15:00,104.17,104.29,104.15,104.17,1930700000.0
2008-03-05 09:30:00,104.175,104.21,104.12,104.16,2392200000.0
2008-03-05 09:45:00,104.16,104.34,104.14,104.27,1453200000.0
2008-03-05 10:00:00,104.27,104.28,104.19,104.26,540600000.0
2008-03-05 10:15:00,104.26,104.275,104.12,104.185,597200000.0
2008-03-05 10:30:00,104.19,104.245,104.17,104.24,397600000.0
2008-03-05 10:45:00,104.24,104.35,104.155,104.32,351500000.0
2008-03-05 11:00:00,104.32,104.43,104.31,104.36,500600000.0
2008-03-05 11:15:00,104.36,104.4,104.27,104.295,253000000.0
2008-03-05 11:30:00,104.3,104.525,104.28,104.48,414800000.0
2008-03-05 11:45:00,104.48,104.56,104.45,104.48,358100000.0
2008-03-05 12:00:00,104.48,104.51,104.44,104.45,417300000.0
2008-03-05 12:15:00,104.45,104.52,104.4,104.485,344600000.0
2008-03-05 12:30:00,104.485,104.5,104.33,104.335,322500000.0
2008-03-05 12:45:00,104.33,104.48,104.33,104.445,239500000.0
2008-03-05 13:00:00,104.445,104.525,104.41,104.44,449900000.0
2008-03-05 13:15:00,104.435,104.51,104.415,104.485,270700000.0
2008-03-05 13:30:00,104.48,104.66,104.48,104.64,349200000.0
2008-03-05 13:45:00,104.64,104.74,104.515,104.695,403500000.0
2008-03-05 14:00:00,104.695,104.735,104.56,104.59,417200000.0
2008-03-05 14:15:00,104.59,104.63,104.55,104.565,343800000.0
2008-03-05 14:30:00,104.565,104.625,104.54,104.57,274100000.0
2008-03-05 14:45:00,104.57,104.61,104.53,104.58,280200000.0
2008-03-05 15:00:00,104.58,104.59,104.41,104.43,730300000.0
2008-03-05 15:15:00,104.39,104.39,104.14,104.22,1526300000.0
2008-03-05 15:30:00,104.22,104.34,104.15,104.29,999900000.0
2008-03-05 15:45:00,104.29,104.645,104.225,104.55,753600000.0
2008-03-05 16:00:00,104.55,104.675,104.46,104.67,983900000.0
2008-03-05 16:15:00,104.67,104.785,104.595,104.625,874200000.0
2008-03-05 16:30:00,104.625,104.64,104.49,104.5,719800000.0
2008-03-05 16:45:00,104.495,104.61,104.39,104.39,687600000.0
2008-03-05 17:00:00,104.39,105.32,104.38,105.08,1412200000.0
2008-03-05 17:15:00,105.085,105.28,105.03,105.05,951100000.0
2008-03-05 17:30:00,105.05,105.11,104.895,104.905,889800000.0
2008-03-05 17:45:00,104.905,105.1,104.865,104.995,1160300000.0
2008-03-05 18:00:00,104.995,105.09,104.89,105.005,830600000.0
2008-03-05 18:15:00,105.005,105.05,104.895,105.005,642700000.0
2008-03-05 18:30:00,105.005,105.255,104.98,105.095,980500000.0
2008-03-05 18:45:00,105.095,105.145,105.005,105.055,481600000.0
2008-03-05 19:00:00,105.055,105.42,105.04,105.295,1521000000.0
2008-03-05 19:15:00,105.3,105.425,105.075,105.17,1341100000.0
2008-03-05 19:30:00,105.17,105.32,105.125,105.26,2071000000.0
2008-03-05 19:45:00,105.26,105.35,105.225,105.275,1547900000.0
2008-03-05 20:00:00,105.275,105.415,105.26,105.31,996000000.0
2008-03-05 20:15:00,105.31,105.365,104.895,105.045,2717400000.0
2008-03-05 20:30:00,105.045,105.045,104.72,104.87,3141700000.0
2008-03-05 20:45:00,104.865,105.095,104.845,105.055,2275700000.0
2008-03-05 21:00:00,105.07,105.1,104.89,105.095,4325000000.0
2008-03-05 21:15:00,105.095,105.185,105.0,105.14,2193700000.0
2008-03-05 21:30:00,105.14,105.165,105.06,105.115,1018000000.0
2008-03-05 21:45:00,105.115,105.345,105.115,105.32,2995300000.0
2008-03-05 22:00:00,105.32,105.61,105.23,105.45,1544200000.0
2008-03-05 22:15:00,105.45,105.545,105.3,105.48,2348200000.0
2008-03-05 22:30:00,105.475,105.53,105.395,105.435,2178800000.0
2008-03-05 22:45:00,105.435,105.475,105.37,105.41,3177600000.0
2008-03-05 23:00:00,105.41,105.585,105.405,105.54,2301000000.0
2008-03-05 23:15:00,105.54,105.645,105.54,105.635,830500000.0
2008-03-05 23:30:00,105.635,105.71,105.635,105.68,265200000.0
2008-03-05 23:45:00,105.68,105.695,105.625,105.665,431100000.0
2008-03-06 00:00:00,105.665,105.665,105.48,105.57,3086000000.0
2008-03-06 00:15:00,105.545,105.57,105.52,105.54,2736200000.0
2008-03-06 00:30:00,105.54,105.63,105.54,105.585,914600000.0
2008-03-06 00:45:00,105.585,105.585,105.485,105.53,2077900000.0
2008-03-06 01:00:00,105.53,105.58,105.49,105.57,3757800000.0
2008-03-06 01:15:00,105.565,105.59,105.51,105.52,5068700000.0
2008-03-06 01:30:00,105.52,105.525,105.38,105.46,4137000000.0
2008-03-06 01:45:00,105.46,105.48,105.42,105.48,3482400000.0
2008-03-06 02:00:00,105.48,105.48,105.32,105.34,5785200000.0
2008-03-06 02:15:00,105.335,105.34,105.175,105.185,5911000000.0
2008-03-06 02:30:00,105.185,105.275,105.175,105.195,1813600000.0
2008-03-06 02:45:00,105.195,105.25,105.18,105.22,2746900000.0
2008-03-06 03:00:00,105.22,105.27,105.11,105.145,3982900000.0
2008-03-06 03:15:00,105.145,105.15,105.095,105.13,1753800000.0
2008-03-06 03:30:00,105.13,105.21,105.09,105.21,1395400000.0
2008-03-06 03:45:00,105.21,105.22,105.14,105.17,422900000.0
2008-03-06 04:00:00,105.17,105.22,105.15,105.19,467500000.0
2008-03-06 04:15:00,105.19,105.29,105.18,105.28,251400000.0
2008-03-06 04:30:00,105.28,105.3,105.24,105.26,131600000.0
2008-03-06 04:45:00,105.26,105.31,105.26,105.29,98700000.0
2008-03-06 05:00:00,105.29,105.31,105.27,105.3,109000000.0
2008-03-06 05:15:00,105.3,105.455,105.27,105.35,3163300000.0
2008-03-06 05:30:00,105.35,105.42,105.33,105.36,3397000000.0
2008-03-06 05:45:00,105.36,105.42,105.33,105.33,165200000.0
2008-03-06 06:00:00,105.33,105.355,105.265,105.3,856400000.0
2008-03-06 06:15:00,105.3,105.36,105.3,105.33,123600000.0
2008-03-06 06:30:00,105.33,105.375,105.32,105.34,114700000.0
2008-03-06 06:45:00,105.34,105.36,105.32,105.35,119800000.0
2008-03-06 07:00:00,105.35,105.41,105.34,105.36,201600000.0
2008-03-06 07:15:00,105.36,105.36,105.33,105.34,140800000.0
2008-03-06 07:30:00,105.34,105.35,105.23,105.27,214600000.0
2008-03-06 07:45:00,105.27,105.28,105.2,105.27,162700000.0
2008-03-06 08:00:00,105.27,105.27,105.135,105.22,2614600000.0
2008-03-06 08:15:00,105.22,105.29,105.2,105.27,957100000.0
2008-03-06 08:30:00,105.27,105.28,105.18,105.22,319400000.0
2008-03-06 08:45:00,105.22,105.29,105.16,105.19,289800000.0
2008-03-06 09:00:00,105.19,105.22,105.11,105.15,349300000.0
2008-03-06 09:15:00,105.15,105.305,105.13,105.275,630300000.0
2008-03-06 09:30:00,105.275,105.305,105.195,105.235,319600000.0
2008-03-06 09:45:00,105.235,105.26,104.99,105.07,492300000.0
2008-03-06 10:00:00,105.07,105.08,104.94,105.08,655900000.0
2008-03-06 10:15:00,105.08,105.16,104.95,105.14,604900000.0
2008-03-06 10:30:00,105.14,105.19,105.015,105.19,1955200000.0
2008-03-06 10:45:00,105.19,105.19,105.05,105.085,1039400000.0
2008-03-06 11:00:00,105.085,105.31,105.065,105.18,498800000.0
2008-03-06 11:15:00,105.18,105.2,105.12,105.17,317600000.0
2008-03-06 11:30:00,105.17,105.24,105.125,105.215,297800000.0
2008-03-06 11:45:00,105.21,105.26,105.065,105.09,380500000.0
2008-03-06 12:00:00,105.09,105.13,104.8,105.1,537600000.0
2008-03-06 12:15:00,105.1,105.145,105.02,105.05,394800000.0
2008-03-06 12:30:00,105.06,105.06,104.81,104.945,682800000.0
2008-03-06 12:45:00,104.94,105.02,104.925,104.98,346300000.0
2008-03-06 13:00:00,104.98,105.01,104.91,104.96,272600000.0
2008-03-06 13:15:00,104.95,105.01,104.91,104.99,268400000.0
2008-03-06 13:30:00,104.99,105.09,104.975,105.065,187300000.0
2008-03-06 13:45:00,105.065,105.085,104.945,104.95,275800000.0
2008-03-06 14:00:00,104.955,105.13,104.945,105.125,359500000.0
2008-03-06 14:15:00,105.12,105.21,105.075,105.15,349700000.0
2008-03-06 14:30:00,105.15,105.15,105.025,105.06,368400000.0
2008-03-06 14:45:00,105.06,105.155,105.01,105.13,545700000.0
2008-03-06 15:00:00,105.13,105.16,105.0,105.01,407100000.0
2008-03-06 15:15:00,105.01,105.06,104.745,104.75,1156000000.0
2008-03-06 15:30:00,104.755,104.785,104.555,104.56,3321599999.0
2008-03-06 15:45:00,104.56,104.655,104.495,104.625,2855700000.0
2008-03-06 16:00:00,104.635,104.83,104.595,104.645,302500000.0
2008-03-06 16:15:00,104.655,104.76,104.61,104.645,553000000.0
2008-03-06 16:30:00,104.645,104.82,104.52,104.765,294200000.0
2008-03-06 16:45:00,104.76,104.855,104.53,104.57,675500000.0
2008-03-06 17:00:00,104.57,104.84,104.52,104.81,944700000.0
2008-03-06 17:15:00,104.81,104.825,104.64,104.69,249200000.0
2008-03-06 17:30:00,104.69,104.86,104.68,104.725,261100000.0
2008-03-06 17:45:00,104.725,104.79,104.59,104.715,285100000.0
2008-03-06 18:00:00,104.72,104.785,104.64,104.68,249900000.0
2008-03-06 18:15:00,104.68,104.79,104.63,104.7,357400000.0
2008-03-06 18:30:00,104.7,104.725,104.57,104.575,441400000.0
2008-03-06 18:45:00,104.575,104.695,104.56,104.68,212900000.0
2008-03-06 19:00:00,104.68,104.725,104.37,104.43,1087100000.0
2008-03-06 19:15:00,104.43,104.445,104.275,104.375,334800000.0
2008-03-06 19:30:00,104.375,104.535,104.27,104.485,161100000.0
2008-03-06 19:45:00,104.485,104.515,104.35,104.425,190600000.0
2008-03-06 20:00:00,104.425,104.49,104.395,104.41,176900000.0
2008-03-06 20:15:00,104.41,104.475,104.4,104.415,216600000.0
2008-03-06 20:30:00,104.415,104.46,104.37,104.38,285500000.0
2008-03-06 20:45:00,104.38,104.465,104.33,104.39,410900000.0
2008-03-06 21:00:00,104.395,104.425,104.355,104.415,274100000.0
2008-03-06 21:15:00,104.415,104.42,104.335,104.35,427800000.0
2008-03-06 21:30:00,104.35,104.35,104.23,104.34,540200000.0
2008-03-06 21:45:00,104.34,104.53,104.325,104.4,1069000000.0
2008-03-06 22:00:00,104.4,104.4,104.23,104.245,874800000.0
2008-03-06 22:15:00,104.235,104.34,104.215,104.255,652400000.0
2008-03-06 22:30:00,104.255,104.285,104.115,104.145,2222100000.0
2008-03-06 22:45:00,104.145,104.155,103.865,103.895,6309600000.0
2008-03-06 23:00:00,103.895,104.045,103.875,104.04,4077300000.0
2008-03-06 23:15:00,104.04,104.105,103.965,104.085,1217400000.0
2008-03-06 23:30:00,104.085,104.14,104.035,104.125,676600000.0
2008-03-06 23:45:00,104.125,104.2,104.12,104.16,854600000.0
2008-03-07 00:00:00,104.11,104.13,103.965,103.965,2392800000.0
2008-03-07 00:15:00,103.965,104.08,103.965,104.025,3524900000.0
2008-03-07 00:30:00,104.025,104.045,103.985,104.025,1908400000.0
2008-03-07 00:45:00,104.035,104.085,103.955,104.065,4524900000.0
2008-03-07 01:00:00,104.065,104.185,104.005,104.165,961000000.0
2008-03-07 01:15:00,104.165,104.215,104.15,104.195,1082300000.0
2008-03-07 01:30:00,104.195,104.195,104.055,104.055,1711500000.0
2008-03-07 01:45:00,104.055,104.185,104.035,104.135,3068000000.0
2008-03-07 02:00:00,104.135,104.375,104.135,104.325,7222400000.0
2008-03-07 02:15:00,104.325,104.355,104.255,104.285,3614400000.0
2008-03-07 02:30:00,104.285,104.355,104.265,104.355,3319200000.0
2008-03-07 02:45:00,104.355,104.475,104.355,104.415,3370400000.0
2008-03-07 03:00:00,104.415,104.425,104.345,104.365,2337600000.0
2008-03-07 03:15:00,104.365,104.385,104.31,104.315,5187200000.0
2008-03-07 03:30:00,104.315,104.445,104.31,104.435,2571200000.0
2008-03-07 03:45:00,104.435,104.485,104.405,104.405,1075000000.0
2008-03-07 04:00:00,104.415,104.425,104.34,104.375,4770400000.0
2008-03-07 04:15:00,104.375,104.465,104.365,104.435,2992800000.0
2008-03-07 04:30:00,104.435,104.475,104.415,104.435,5058200000.0
2008-03-07 04:45:00,104.435,104.485,104.415,104.435,2900800000.0
2008-03-07 05:00:00,104.435,104.445,104.335,104.38,2052000000.0
2008-03-07 05:15:00,104.38,104.385,104.34,104.355,3272000000.0
2008-03-07 05:30:00,104.355,104.395,104.325,104.385,2641600000.0
2008-03-07 05:45:00,104.385,104.385,104.275,104.295,1528000000.0
2008-03-07 06:00:00,104.295,104.325,104.235,104.255,2112000000.0
2008-03-07 06:15:00,104.255,104.335,104.245,104.33,3279200000.0
2008-03-07 06:30:00,104.33,104.415,104.325,104.375,3190400000.0
2008-03-07 06:45:00,104.375,104.475,104.365,104.445,3443000000.0
2008-03-07 07:00:00,104.445,104.455,104.355,104.365,680800000.0
2008-03-07 07:15:00,104.365,104.445,104.345,104.385,3535200000.0
2008-03-07 07:30:00,104.385,104.405,104.325,104.4,2976800000.0
2008-03-07 07:45:00,104.4,104.485,104.385,104.415,5975800000.0
2008-03-07 08:00:00,104.415,104.455,104.385,104.4,10711600000.0
2008-03-07 08:15:00,104.4,104.455,104.395,104.41,5452000000.0
2008-03-07 08:30:00,104.415,104.415,104.3,104.365,1156800000.0
2008-03-07 08:45:00,104.365,104.46,104.19,104.245,2382300000.0
2008-03-07 09:00:00,104.245,104.305,104.165,104.19,1303100000.0
2008-03-07 09:15:00,104.19,104.24,104.11,104.12,1820100000.0
2008-03-07 09:30:00,104.115,104.25,104.1,104.22,1238200000.0
2008-03-07 09:45:00,104.22,104.25,104.04,104.15,1349300000.0
2008-03-07 10:00:00,104.145,104.22,104.095,104.155,1203900000.0
2008-03-07 10:15:00,104.15,104.18,104.035,104.1,2404700000.0
2008-03-07 10:30:00,104.1,104.105,103.845,103.91,1988000000.0
2008-03-07 10:45:00,103.91,103.935,103.725,103.73,631900000.0
2008-03-07 11:00:00,103.73,103.79,103.515,103.54,1891300000.0
2008-03-07 11:15:00,103.535,103.725,103.36,103.67,3248300000.0
2008-03-07 11:30:00,103.67,103.855,103.67,103.78,3299400000.0
2008-03-07 11:45:00,103.78,103.88,103.705,103.775,3872500000.0
2008-03-07 12:00:00,103.77,103.785,103.62,103.715,1649600000.0
2008-03-07 12:15:00,103.715,103.82,103.655,103.68,740600000.0
2008-03-07 12:30:00,103.68,103.73,103.605,103.645,571800000.0
2008-03-07 12:45:00,103.645,103.8,103.555,103.605,2835300000.0
2008-03-07 13:00:00,103.605,103.72,103.58,103.69,412600000.0
2008-03-07 13:15:00,103.69,103.765,103.62,103.735,312200000.0
2008-03-07 13:30:00,103.735,103.965,103.735,103.955,528500000.0
2008-03-07 13:45:00,103.955,104.025,103.8,103.85,4891900000.0
2008-03-07 14:00:00,104.19,104.59,104.19,104.31,5281200000.0
2008-03-07 14:15:00,104.31,104.56,104.295,104.44,7946500000.0
2008-03-07 14:30:00,104.44,104.64,104.425,104.615,1697400000.0
2008-03-07 14:45:00,104.615,104.705,104.565,104.64,617200000.0
2008-03-07 15:00:00,104.64,104.695,104.435,104.505,3087300000.0
2008-03-07 15:15:00,104.505,104.72,104.24,104.365,4278799999.0
2008-03-07 15:30:00,104.355,104.355,103.565,103.81,2821300000.0
2008-03-07 15:45:00,103.81,104.155,103.735,104.15,2406800000.0
2008-03-07 16:00:00,104.15,104.195,103.89,104.02,3153600000.0
2008-03-07 16:15:00,104.02,104.1,103.895,103.99,1566300000.0
2008-03-07 16:30:00,103.99,104.37,103.99,104.24,854700000.0
2008-03-07 16:45:00,104.24,104.54,104.16,104.345,784500000.0
2008-03-07 17:00:00,104.36,104.47,103.95,104.03,834500000.0
2008-03-07 17:15:00,104.03,104.36,104.01,104.3,932700000.0
2008-03-07 17:30:00,104.3,104.65,104.28,104.59,1070100000.0
2008-03-07 17:45:00,104.585,104.69,104.29,104.29,787500000.0
2008-03-07 18:00:00,104.29,104.34,103.99,103.99,675600000.0
2008-03-07 18:15:00,103.99,104.05,103.62,103.71,787900000.0
2008-03-07 18:30:00,103.71,103.97,103.65,103.65,658700000.0
2008-03-07 18:45:00,103.65,103.74,103.49,103.54,779900000.0
2008-03-07 19:00:00,103.54,103.71,103.48,103.55,914500000.0
2008-03-07 19:15:00,103.55,103.62,103.425,103.52,767700000.0
2008-03-07 19:30:00,103.52,103.6,103.39,103.45,584400000.0
2008-03-07 19:45:00,103.45,103.66,103.45,103.57,265100000.0
2008-03-07 20:00:00,103.57,103.65,103.52,103.59,902800000.0
2008-03-07 20:15:00,103.59,103.67,103.46,103.62,572200000.0
2008-03-07 20:30:00,103.62,103.62,103.345,103.44,819800000.0
2008-03-07 20:45:00,103.44,103.51,103.395,103.41,7911300000.0
2008-03-07 21:00:00,103.41,103.485,103.325,103.445,6626400000.0
2008-03-07 21:15:00,103.445,103.465,103.2,103.355,9035800000.0
2008-03-07 21:30:00,103.355,103.365,103.24,103.315,8977899999.0
2008-03-07 21:45:00,103.315,103.495,103.305,103.49,8013400000.0
2008-03-07 22:00:00,103.485,103.7,103.415,103.695,9604099996.0
2008-03-07 22:15:00,103.695,104.055,103.69,103.86,13579500001.0
2008-03-07 22:30:00,103.86,103.935,103.79,103.905,10696800000.0
2008-03-07 22:45:00,103.91,103.94,103.81,103.895,9259400000.0
2008-03-07 23:00:00,103.895,103.905,103.855,103.875,517600000.0
2008-03-10 00:00:00,103.12,103.63,103.12,103.605,1878000000.0
2008-03-10 00:15:00,103.605,103.605,103.3,103.37,1473800000.0
2008-03-10 00:30:00,103.37,103.4,103.21,103.22,990100000.0
2008-03-10 00:45:00,103.22,103.24,103.105,103.13,622000000.0
2008-03-10 01:00:00,103.13,103.28,103.11,103.18,972500000.0
2008-03-10 01:15:00,103.19,103.305,103.17,103.29,725100000.0
2008-03-10 01:30:00,103.29,103.37,103.27,103.31,842800000.0
2008-03-10 01:45:00,103.31,103.37,103.225,103.31,5812400000.0
2008-03-10 02:00:00,103.31,103.5,103.305,103.46,3795100000.0
2008-03-10 02:15:00,103.46,103.5,103.43,103.475,1399000000.0
2008-03-10 02:30:00,103.475,103.66,103.46,103.61,3623500000.0
2008-03-10 02:45:00,103.61,103.63,103.45,103.56,4141900000.0
2008-03-10 03:00:00,103.56,103.62,103.505,103.56,2634200000.0
2008-03-10 03:15:00,103.56,103.6,103.5,103.6,2248000000.0
2008-03-10 03:30:00,103.6,103.62,103.51,103.52,1036800000.0
2008-03-10 03:45:00,103.52,103.52,103.45,103.45,427200000.0
2008-03-10 04:00:00,103.45,103.47,103.36,103.43,926400000.0
2008-03-10 04:15:00,103.43,103.49,103.35,103.37,1120000000.0
2008-03-10 04:30:00,103.37,103.48,103.34,103.48,807200000.0
2008-03-10 04:45:00,103.48,103.51,103.45,103.49,568600000.0
2008-03-10 05:00:00,103.49,103.52,103.45,103.48,784800000.0
2008-03-10 05:15:00,103.48,103.505,103.46,103.495,872800000.0
2008-03-10 05:30:00,103.495,103.495,103.385,103.395,1024000000.0
2008-03-10 05:45:00,103.395,103.435,103.375,103.405,1012000000.0
2008-03-10 06:00:00,103.405,103.425,103.375,103.39,2497600000.0
2008-03-10 06:15:00,103.39,103.525,103.39,103.485,3442400000.0
2008-03-10 06:30:00,103.485,103.525,103.41,103.465,4761000000.0
2008-03-10 06:45:00,103.465,103.475,103.425,103.425,2990200001.0
2008-03-10 07:00:00,103.425,103.475,103.365,103.42,2868800000.0
2008-03-10 07:15:00,103.42,103.475,103.275,103.275,5371000000.0
2008-03-10 07:30:00,103.275,103.355,103.185,103.185,3480600000.0
2008-03-10 07:45:00,103.185,103.235,103.145,103.19,2843200000.0
2008-03-10 08:00:00,103.19,103.21,103.14,103.15,3670400000.0
2008-03-10 08:15:00,103.15,103.185,103.06,103.07,3164000000.0
2008-03-10 08:30:00,103.07,103.12,103.005,103.025,3156800000.0
2008-03-10 08:45:00,103.025,103.115,102.895,102.99,9469800000.0
2008-03-10 09:00:00,102.99,103.025,102.895,102.975,3535600000.0
2008-03-10 09:15:00,102.975,103.105,102.895,103.095,3371200000.0
2008-03-10 09:30:00,103.095,103.155,103.035,103.075,4469099996.0
2008-03-10 09:45:00,103.075,103.14,103.035,103.125,366100000.0
2008-03-10 10:00:00,103.125,103.51,103.1,103.43,548500000.0
2008-03-10 10:15:00,103.43,103.565,103.315,103.345,532800000.0
2008-03-10 10:30:00,103.345,103.505,103.305,103.32,606900000.0
2008-03-10 10:45:00,103.315,103.39,103.175,103.185,667900000.0
2008-03-10 11:00:00,103.185,103.385,103.17,103.295,961700000.0
2008-03-10 11:15:00,103.305,103.48,103.23,103.4,1541600000.0
2008-03-10 11:30:00,103.4,103.43,103.25,103.3,479000000.0
2008-03-10 11:45:00,103.3,103.44,103.275,103.295,444600000.0
2008-03-10 12:00:00,103.295,103.475,103.265,103.475,444800000.0
2008-03-10 12:15:00,103.46,103.545,103.39,103.45,598500000.0
2008-03-10 12:30:00,103.455,103.52,103.365,103.475,413300000.0
2008-03-10 12:45:00,103.465,103.545,103.415,103.52,486500000.0
2008-03-10 13:00:00,103.52,103.6,103.48,103.56,482300000.0
2008-03-10 13:15:00,103.56,103.705,103.425,103.45,938700000.0
2008-03-10 13:30:00,103.44,103.545,103.405,103.5,1075400000.0
2008-03-10 13:45:00,103.5,103.56,103.405,103.425,874400000.0
2008-03-10 14:00:00,103.41,103.65,103.41,103.49,876800000.0
2008-03-10 14:15:00,103.49,103.68,103.36,103.39,778000000.0
2008-03-10 14:30:00,103.38,103.475,103.215,103.305,1206000000.0
2008-03-10 14:45:00,103.31,103.37,103.16,103.27,807200000.0
2008-03-10 15:00:00,103.27,103.285,103.145,103.23,613900000.0
2008-03-10 15:15:00,103.23,103.39,103.21,103.38,688700000.0
2008-03-10 15:30:00,103.38,103.41,103.12,103.185,1066600000.0
2008-03-10 15:45:00,103.185,103.195,102.7,102.825,1678200000.0
2008-03-10 16:00:00,102.825,102.975,102.74,102.865,1700800000.0
2008-03-10 16:15:00,102.86,102.92,102.745,102.825,1086200000.0
2008-03-10 16:30:00,102.825,103.08,102.825,102.985,1248000000.0
2008-03-10 16:45:00,102.985,103.165,102.98,103.02,1415200000.0
2008-03-10 17:00:00,103.015,103.1,102.9,102.99,1318000000.0
2008-03-10 17:15:00,102.99,102.99,102.62,102.63,972400000.0
2008-03-10 17:30:00,102.625,102.7,102.42,102.42,979800000.0
2008-03-10 17:45:00,102.42,102.42,102.005,102.025,1351400000.0
2008-03-10 18:00:00,102.02,102.22,101.8,102.16,1260400000.0
2008-03-10 18:15:00,102.17,102.39,102.095,102.23,901900000.0
2008-03-10 18:30:00,102.23,102.51,102.2,102.285,1081100000.0
2008-03-10 18:45:00,102.28,102.455,102.2,102.4,1171100000.0
2008-03-10 19:00:00,102.405,102.43,102.34,102.375,809700000.0
2008-03-10 19:15:00,102.375,102.405,102.11,102.19,946200000.0
2008-03-10 19:30:00,102.19,102.24,102.1,102.155,687700000.0
2008-03-10 19:45:00,102.155,102.2,102.02,102.025,761900000.0
2008-03-10 20:00:00,102.035,102.08,101.89,102.005,830000000.0
2008-03-10 20:15:00,102.005,102.075,101.875,102.02,929000000.0
2008-03-10 20:30:00,102.01,102.13,101.97,102.05,769000000.0
2008-03-10 20:45:00,102.05,102.145,102.02,102.045,1073500000.0
2008-03-10 21:00:00,102.045,102.08,101.94,102.025,942100000.0
2008-03-10 21:15:00,102.025,102.125,101.965,102.085,730500000.0
2008-03-10 21:30:00,102.09,102.115,101.975,102.055,572700000.0
2008-03-10 21:45:00,102.055,102.085,102.01,102.045,552500000.0
2008-03-10 22:00:00,102.045,102.125,102.03,102.105,392500000.0
2008-03-10 22:15:00,102.105,102.18,102.1,102.13,379500000.0
2008-03-10 22:30:00,102.135,102.185,102.07,102.12,483400000.0
2008-03-10 22:45:00,102.12,102.16,102.05,102.09,638800000.0
2008-03-10 23:00:00,102.09,102.14,101.985,101.995,181600000.0
2008-03-10 23:15:00,101.995,102.12,101.99,102.11,3384200000.0
2008-03-10 23:30:00,102.11,102.125,102.04,102.05,5000000000.0
2008-03-10 23:45:00,102.05,102.1,102.025,102.085,4222500001.0
2008-03-11 00:00:00,102.085,102.13,102.065,102.095,4394400000.0
2008-03-11 00:15:00,102.095,102.165,102.075,102.145,2485100000.0
2008-03-11 00:30:00,102.145,102.23,102.1,102.13,3767800000.0
2008-03-11 00:45:00,102.13,102.22,102.115,102.22,4126600000.0
2008-03-11 01:00:00,102.21,102.26,102.21,102.25,132400000.0
2008-03-11 01:15:00,102.25,102.25,102.08,102.11,328200000.0
2008-03-11 01:30:00,102.11,102.12,101.99,102.02,331100000.0
2008-03-11 01:45:00,102.02,102.02,101.755,101.84,9361700000.0
2008-03-11 02:00:00,101.835,101.96,101.8,101.87,1906700000.0
2008-03-11 02:15:00,101.87,101.945,101.77,101.81,5209900000.0
2008-03-11 02:30:00,101.81,102.02,101.81,101.98,1395500000.0
2008-03-11 02:45:00,101.98,102.01,101.835,101.875,2873900000.0
2008-03-11 03:00:00,101.875,102.05,101.875,102.03,1602200000.0
2008-03-11 03:15:00,102.03,102.19,101.97,102.16,330700000.0
2008-03-11 03:30:00,102.16,102.16,102.07,102.11,239000000.0
2008-03-11 03:45:00,102.11,102.3,102.11,102.27,617200000.0
2008-03-11 04:00:00,102.27,102.29,102.17,102.19,268100000.0
2008-03-11 04:15:00,102.19,102.26,102.19,102.26,338200000.0
2008-03-11 04:30:00,102.26,102.295,102.24,102.26,379100000.0
2008-03-11 04:45:00,102.26,102.26,102.17,102.24,360600000.0
2008-03-11 05:00:00,102.24,102.25,102.145,102.195,673500000.0
2008-03-11 05:15:00,102.195,102.25,102.18,102.22,310100000.0
2008-03-11 05:30:00,102.22,102.34,102.19,102.195,2911000000.0
2008-03-11 05:45:00,102.195,102.22,102.095,102.12,623900000.0
2008-03-11 06:00:00,102.12,102.2,102.095,102.2,688000000.0
2008-03-11 06:15:00,102.2,102.34,102.19,102.3,1838900000.0
2008-03-11 06:30:00,102.3,102.39,102.29,102.365,2602600000.0
2008-03-11 06:45:00,102.365,102.485,102.34,102.47,3595400000.0
2008-03-11 07:00:00,102.47,102.56,102.42,102.51,1428800000.0
2008-03-11 07:15:00,102.52,102.59,102.47,102.55,617600000.0
2008-03-11 07:30:00,102.56,102.56,102.445,102.5,2131500000.0
2008-03-11 07:45:00,102.5,102.73,102.48,102.635,1803500000.0
2008-03-11 08:00:00,102.64,102.67,102.56,102.58,2664400000.0
2008-03-11 08:15:00,102.58,102.76,102.56,102.735,2134300000.0
2008-03-11 08:30:00,102.73,102.735,102.59,102.62,1298900000.0
2008-03-11 08:45:00,102.62,102.65,102.565,102.62,676700000.0
2008-03-11 09:00:00,102.61,102.78,102.61,102.74,689400000.0
2008-03-11 09:15:00,102.74,102.76,102.565,102.755,1959500000.0
2008-03-11 09:30:00,102.755,102.85,102.74,102.84,596000000.0
2008-03-11 09:45:00,102.84,102.86,102.66,102.795,633400000.0
2008-03-11 10:00:00,102.8,102.84,102.62,102.7,648900000.0
2008-03-11 10:15:00,102.7,102.77,102.63,102.68,497000000.0
2008-03-11 10:30:00,102.68,102.75,102.65,102.72,371800000.0
2008-03-11 10:45:00,102.72,102.82,102.7,102.7,522200000.0
2008-03-11 11:00:00,102.7,102.93,102.69,102.91,606700000.0
2008-03-11 11:15:00,102.91,103.01,102.85,102.91,707100000.0
2008-03-11 11:30:00,102.91,103.1,102.855,103.07,656400000.0
2008-03-11 11:45:00,103.07,103.08,102.88,102.89,441500000.0
2008-03-11 12:00:00,102.89,102.93,102.72,102.83,917800000.0
2008-03-11 12:15:00,102.83,102.91,102.67,102.89,868500000.0
2008-03-11 12:30:00,102.89,103.0,102.77,102.77,1302800000.0
2008-03-11 12:45:00,102.76,102.92,102.665,102.91,852200000.0
2008-03-11 13:00:00,102.9,103.1,102.87,103.07,649700000.0
2008-03-11 13:15:00,103.07,103.15,102.975,103.02,616700000.0
2008-03-11 13:30:00,103.02,103.23,103.02,103.18,626400000.0
2008-03-11 13:45:00,103.18,103.19,102.94,102.94,604900000.0
2008-03-11 14:00:00,102.94,103.02,102.815,103.0,613800000.0
2008-03-11 14:15:00,103.0,103.03,102.86,102.9,1079100000.0
2008-03-11 14:30:00,102.9,103.815,102.9,103.645,2253100000.0
2008-03-11 14:45:00,103.65,103.83,103.565,103.705,1676700000.0
2008-03-11 15:00:00,103.705,103.96,103.59,103.75,1539800000.0
2008-03-11 15:15:00,103.75,103.8,103.49,103.49,1366100000.0
2008-03-11 15:30:00,103.49,103.655,103.405,103.52,1204900000.0
2008-03-11 15:45:00,103.52,103.535,103.33,103.41,1260700000.0
2008-03-11 16:00:00,103.41,103.73,103.38,103.73,1433500000.0
2008-03-11 16:15:00,103.74,104.02,103.705,103.96,1486900000.0
2008-03-11 16:30:00,103.96,104.03,103.82,103.87,1413600000.0
2008-03-11 16:45:00,103.88,104.15,103.83,104.13,1397300000.0
2008-03-11 17:00:00,104.13,104.15,103.895,103.905,1171200000.0
2008-03-11 17:15:00,103.905,104.02,103.66,103.96,1354900000.0
2008-03-11 17:30:00,103.97,104.055,103.7,103.72,1408000000.0
2008-03-11 17:45:00,103.72,103.72,103.19,103.34,1535900000.0
2008-03-11 18:00:00,103.33,103.635,103.31,103.63,1309800000.0
2008-03-11 18:15:00,103.63,103.635,103.42,103.49,1017000000.0
2008-03-11 18:30:00,103.49,103.51,103.16,103.18,1142700000.0
2008-03-11 18:45:00,103.175,103.405,102.98,103.375,1536800000.0
2008-03-11 19:00:00,103.375,103.6,103.305,103.505,1140500000.0
2008-03-11 19:15:00,103.505,103.63,103.435,103.63,1306900000.0
2008-03-11 19:30:00,103.63,103.66,103.49,103.58,963900000.0
2008-03-11 19:45:00,103.58,103.71,103.475,103.685,1309500000.0
2008-03-11 20:00:00,103.685,103.865,103.6,103.72,1256900000.0
2008-03-11 20:15:00,103.71,103.82,103.7,103.78,784000000.0
2008-03-11 20:30:00,103.78,103.985,103.725,103.96,863800000.0
2008-03-11 20:45:00,103.96,104.32,103.96,104.1,1319100000.0
2008-03-11 21:00:00,104.1,104.14,103.945,104.02,1072600000.0
2008-03-11 21:15:00,104.03,104.04,103.95,103.96,1173600000.0
2008-03-11 21:30:00,103.96,103.98,103.845,103.945,1778600000.0
2008-03-11 21:45:00,103.945,104.1,103.9,104.085,869200000.0
2008-03-11 22:00:00,104.085,104.29,104.085,104.24,1136100000.0
2008-03-11 22:15:00,104.24,104.28,104.105,104.145,1135000000.0
2008-03-11 22:30:00,104.145,104.245,104.145,104.22,475600000.0
2008-03-11 22:45:00,104.22,104.26,104.17,104.22,573700000.0
2008-03-11 23:00:00,104.22,104.29,104.19,104.25,1854000000.0
2008-03-11 23:15:00,104.25,104.31,104.2,104.26,1382300000.0
2008-03-11 23:30:00,104.26,104.4,104.26,104.4,1671499999.0
2008-03-11 23:45:00,104.4,104.4,104.25,104.285,2835800000.0
2008-03-12 00:00:00,104.285,104.33,104.25,104.27,2071000000.0
2008-03-12 00:15:00,104.27,104.45,104.255,104.45,2611500000.0
2008-03-12 00:30:00,104.45,104.54,104.4,104.45,912200000.0
2008-03-12 00:45:00,104.45,104.46,104.185,104.185,2224700000.0
2008-03-12 01:00:00,104.185,104.29,104.15,104.18,1842500001.0
2008-03-12 01:15:00,104.18,104.25,104.16,104.2,1422000000.0
2008-03-12 01:30:00,104.2,104.27,104.19,104.2,1768600000.0
2008-03-12 01:45:00,104.2,104.26,104.105,104.105,1613000000.0
2008-03-12 02:00:00,104.105,104.16,104.105,104.12,794900000.0
2008-03-12 02:15:00,104.12,104.15,104.05,104.08,481300000.0
2008-03-12 02:30:00,104.08,104.09,103.86,103.89,2281700000.0
2008-03-12 02:45:00,103.89,103.9,103.68,103.72,4047600000.0
2008-03-12 03:00:00,103.72,103.98,103.68,103.98,4306300000.0
2008-03-12 03:15:00,103.98,103.98,103.875,103.89,2615600000.0
2008-03-12 03:30:00,103.89,103.955,103.86,103.93,3248100000.0
2008-03-12 03:45:00,103.93,103.99,103.91,103.95,900900000.0
2008-03-12 04:00:00,103.95,103.96,103.895,103.91,1043400000.0
2008-03-12 04:15:00,103.91,103.91,103.83,103.88,2035700000.0
2008-03-12 04:30:00,103.88,103.97,103.86,103.88,1714000000.0
2008-03-12 04:45:00,103.88,103.9,103.86,103.89,764300000.0
2008-03-12 05:00:00,103.89,103.93,103.825,103.9,1023100000.0
2008-03-12 05:15:00,103.9,103.91,103.83,103.87,2469300000.0
2008-03-12 05:30:00,103.87,103.935,103.805,103.84,2147600000.0
2008-03-12 05:45:00,103.84,103.85,103.78,103.82,2750200000.0
2008-03-12 06:00:00,103.82,103.92,103.76,103.86,3688500000.0
2008-03-12 06:15:00,103.86,103.915,103.8,103.835,4566000000.0
2008-03-12 06:30:00,103.835,103.89,103.82,103.83,4859800000.0
2008-03-12 06:45:00,103.83,103.95,103.77,103.89,6069600000.0
2008-03-12 07:00:00,103.895,104.04,103.895,103.97,5412300000.0
2008-03-12 07:15:00,103.97,103.995,103.955,103.965,3244300000.0
2008-03-12 07:30:00,103.965,103.99,103.91,103.915,2494800000.0
2008-03-12 07:45:00,103.915,103.925,103.85,103.88,3241800000.0
2008-03-12 08:00:00,103.88,103.895,103.81,103.85,3890500000.0
2008-03-12 08:15:00,103.85,103.895,103.82,103.885,3722600000.0
2008-03-12 08:30:00,103.88,103.88,103.78,103.79,520800000.0
2008-03-12 08:45:00,103.79,103.93,103.78,103.91,890500000.0
2008-03-12 09:00:00,103.91,103.91,103.725,103.81,1554600000.0
2008-03-12 09:15:00,103.81,103.93,103.79,103.93,2097400000.0
2008-03-12 09:30:00,103.93,103.96,103.85,103.94,1146100000.0
2008-03-12 09:45:00,103.94,104.0,103.87,103.98,2159300000.0
2008-03-12 10:00:00,103.98,104.17,103.95,104.13,3170000000.0
2008-03-12 10:15:00,104.13,104.16,104.105,104.16,973400000.0
2008-03-12 10:30:00,104.16,104.17,104.09,104.17,896700000.0
2008-03-12 10:45:00,104.17,104.18,104.06,104.07,611600000.0
2008-03-12 11:00:00,104.07,104.33,104.025,104.305,770400000.0
2008-03-12 11:15:00,104.3,104.615,104.28,104.51,968000000.0
2008-03-12 11:30:00,104.51,104.685,104.48,104.65,697000000.0
2008-03-12 11:45:00,104.65,104.74,104.5,104.695,872100000.0
2008-03-12 12:00:00,104.695,104.7,104.4,104.58,1056700000.0
2008-03-12 12:15:00,104.58,104.61,104.12,104.31,946000000.0
2008-03-12 12:30:00,104.295,104.42,104.095,104.28,940300000.0
2008-03-12 12:45:00,104.28,104.31,103.97,104.015,821500000.0
2008-03-12 13:00:00,104.015,104.17,103.995,104.15,583200000.0
2008-03-12 13:15:00,104.15,104.25,104.06,104.08,513100000.0
2008-03-12 13:30:00,104.08,104.15,103.755,103.815,634000000.0
2008-03-12 13:45:00,103.82,103.82,103.655,103.75,743800000.0
2008-03-12 14:00:00,103.75,103.795,103.595,103.62,610700000.0
2008-03-12 14:15:00,103.62,103.73,103.5,103.71,1006000000.0
2008-03-12 14:30:00,103.71,103.74,103.51,103.59,865400000.0
2008-03-12 14:45:00,103.59,103.7,103.54,103.57,1052300000.0
2008-03-12 15:00:00,103.57,103.62,103.52,103.55,715800000.0
2008-03-12 15:15:00,103.55,103.67,103.47,103.555,724000000.0
2008-03-12 15:30:00,103.555,103.84,103.545,103.59,1299100000.0
2008-03-12 15:45:00,103.59,103.6,103.435,103.55,961500000.0
2008-03-12 16:00:00,103.55,103.66,103.43,103.52,3109300000.0
2008-03-12 16:15:00,103.52,103.64,103.52,103.59,5383799998.0
2008-03-12 16:30:00,103.59,103.67,103.52,103.64,6226700000.0
2008-03-12 16:45:00,103.64,103.72,103.48,103.49,5894800000.0
2008-03-12 17:00:00,103.49,103.57,103.29,103.54,1734900000.0
2008-03-12 17:15:00,103.54,103.66,103.46,103.48,1419400000.0
2008-03-12 17:30:00,103.48,103.55,103.26,103.47,1209800000.0
2008-03-12 17:45:00,103.47,103.51,103.26,103.45,1203800000.0
2008-03-12 18:00:00,103.45,103.63,103.37,103.61,1399200000.0
2008-03-12 18:15:00,103.61,103.63,103.42,103.49,1601100000.0
2008-03-12 18:30:00,103.49,103.59,103.4,103.41,3639600000.0
2008-03-12 18:45:00,103.41,103.42,103.21,103.27,3177900001.0
2008-03-12 19:00:00,103.27,103.4,103.23,103.23,3325600009.0
2008-03-12 19:15:00,103.23,103.24,103.08,103.1,3458000000.0
2008-03-12 19:30:00,103.1,103.12,102.89,102.97,4298000000.0
2008-03-12 19:45:00,102.97,103.03,102.89,102.97,2942200000.0
2008-03-12 20:00:00,102.97,102.98,102.81,102.92,3490800000.0
2008-03-12 20:15:00,102.92,103.05,102.91,103.04,1880300000.0
2008-03-12 20:30:00,103.04,103.22,103.01,103.16,3269500000.0
2008-03-12 20:45:00,103.16,103.16,102.96,103.02,2593800000.0
2008-03-12 21:00:00,103.02,103.02,102.86,102.875,2680900000.0
2008-03-12 21:15:00,102.875,102.99,102.785,102.86,3762400001.0
2008-03-12 21:30:00,102.86,102.995,102.68,102.75,2234900000.0
2008-03-12 21:45:00,102.75,102.76,102.635,102.69,2353800000.0
2008-03-12 22:00:00,102.69,102.85,102.66,102.78,1124300000.0
2008-03-12 22:15:00,102.78,102.81,102.67,102.77,439000000.0
2008-03-12 22:30:00,102.77,102.91,102.765,102.79,593500000.0
2008-03-12 22:45:00,102.79,102.92,102.77,102.82,903500000.0
2008-03-12 23:00:00,102.82,102.82,102.69,102.7,3412300000.0
2008-03-12 23:15:00,102.72,102.72,102.54,102.57,289800000.0
2008-03-12 23:30:00,102.57,102.57,102.09,102.22,4030500000.0
2008-03-12 23:45:00,102.22,102.43,102.13,102.37,2796300000.0
2008-03-13 00:00:00,102.37,102.47,102.14,102.3,1976200000.0
2008-03-13 00:15:00,102.3,102.35,102.265,102.29,1162900000.0
2008-03-13 00:30:00,102.29,102.47,102.29,102.43,809200000.0
2008-03-13 00:45:00,102.43,102.57,102.395,102.51,2064900000.0
2008-03-13 01:00:00,102.51,102.56,102.325,102.35,1402200000.0
2008-03-13 01:15:00,102.35,102.45,102.35,102.43,845800000.0
2008-03-13 01:30:00,102.43,102.46,102.295,102.305,923800000.0
2008-03-13 01:45:00,102.305,102.52,102.305,102.465,768400000.0
2008-03-13 02:00:00,102.465,102.65,102.43,102.59,638900000.0
2008-03-13 02:15:00,102.59,102.67,102.56,102.63,458900000.0
2008-03-13 02:30:00,102.63,102.76,102.63,102.64,916000000.0
2008-03-13 02:45:00,102.64,102.73,102.64,102.67,668600000.0
2008-03-13 03:00:00,102.67,102.68,102.48,102.49,538200000.0
2008-03-13 03:15:00,102.49,102.49,102.25,102.295,539100000.0
2008-03-13 03:30:00,102.295,102.36,102.165,102.27,1740700000.0
2008-03-13 03:45:00,102.27,102.325,102.2,102.22,2798100000.0
2008-03-13 04:00:00,102.22,102.315,101.9,102.235,5288000002.0
2008-03-13 04:15:00,102.235,102.32,102.185,102.185,806000000.0
2008-03-13 04:30:00,102.185,102.225,102.155,102.195,1777500000.0
2008-03-13 04:45:00,102.195,102.23,102.095,102.19,5637500000.0
2008-03-13 05:00:00,102.19,102.195,101.79,101.845,4135200000.0
2008-03-13 05:15:00,101.855,101.925,101.31,101.42,5019799998.0
2008-03-13 05:30:00,101.42,101.725,101.42,101.59,5368200000.0
2008-03-13 05:45:00,101.59,101.7,101.55,101.635,2762000000.0
2008-03-13 06:00:00,101.635,101.73,101.47,101.49,1722400000.0
2008-03-13 06:15:00,101.49,101.65,101.45,101.64,303600000.0
2008-03-13 06:30:00,101.64,101.665,101.505,101.6,1556400000.0
2008-03-13 06:45:00,101.6,101.62,101.265,101.3,997700000.0
2008-03-13 07:00:00,101.3,101.315,101.03,101.12,2423400000.0
2008-03-13 07:15:00,101.12,101.46,101.12,101.3,1172500000.0
2008-03-13 07:30:00,101.295,101.335,101.205,101.23,2659700000.0
2008-03-13 07:45:00,101.23,101.32,101.16,101.305,290600000.0
2008-03-13 08:00:00,101.305,101.32,101.06,101.08,635600000.0
2008-03-13 08:15:00,101.08,101.13,101.005,101.015,1698300000.0
2008-03-13 08:30:00,101.015,101.115,101.015,101.07,715200000.0
2008-03-13 08:45:00,101.07,101.27,101.03,101.245,6452100000.0
2008-03-13 09:00:00,101.245,101.435,101.14,101.225,2014100000.0
2008-03-13 09:15:00,101.235,101.41,101.135,101.255,3192900000.0
2008-03-13 09:30:00,101.255,101.365,101.17,101.36,1870900000.0
2008-03-13 09:45:00,101.36,101.42,101.13,101.24,2075900000.0
2008-03-13 10:00:00,101.24,101.28,101.16,101.24,3183900000.0
2008-03-13 10:15:00,101.235,101.27,101.11,101.11,1724300000.0
2008-03-13 10:30:00,101.11,101.4,100.92,101.28,2711500000.0
2008-03-13 10:45:00,101.27,101.32,101.15,101.21,1395000000.0
2008-03-13 11:00:00,101.21,101.35,101.07,101.25,2709299999.0
2008-03-13 11:15:00,101.25,101.48,101.21,101.425,2829700000.0
2008-03-13 11:30:00,101.425,101.63,101.345,101.57,7395400000.0
2008-03-13 11:45:00,101.57,101.68,101.42,101.6,4522900000.0
2008-03-13 12:00:00,101.6,101.63,101.33,101.45,2204900000.0
2008-03-13 12:15:00,101.45,101.55,101.4,101.51,2853000000.0
2008-03-13 12:30:00,101.51,101.77,101.5,101.7,2017900000.0
2008-03-13 12:45:00,101.7,101.7,101.51,101.61,997200000.0
2008-03-13 13:00:00,101.61,101.65,101.48,101.48,1917700000.0
2008-03-13 13:15:00,101.48,101.74,101.47,101.63,3583100000.0
2008-03-13 13:30:00,101.63,101.64,101.45,101.5,1511200000.0
2008-03-13 13:45:00,101.5,101.66,101.47,101.59,660900000.0
2008-03-13 14:00:00,101.59,101.8,101.56,101.79,956400000.0
2008-03-13 14:15:00,101.79,101.88,101.6,101.6,1399300000.0
2008-03-13 14:30:00,101.57,102.04,101.44,102.0,1172100000.0
2008-03-13 14:45:00,102.0,102.17,101.96,102.16,935800000.0
2008-03-13 15:00:00,102.16,102.16,101.81,101.84,1470100000.0
2008-03-13 15:15:00,101.83,101.99,101.79,101.96,1070000000.0
2008-03-13 15:30:00,101.96,102.29,101.91,102.11,1804000000.0
2008-03-13 15:45:00,102.11,102.16,101.91,101.945,1653400000.0
2008-03-13 16:00:00,101.945,102.31,101.905,102.25,1960100000.0
2008-03-13 16:15:00,102.25,102.26,101.9,101.97,1744900000.0
2008-03-13 16:30:00,101.97,102.03,101.86,101.94,3007100000.0
2008-03-13 16:45:00,101.95,102.205,101.91,102.08,1843000000.0
2008-03-13 17:00:00,102.08,102.54,101.99,102.25,3899700000.0
2008-03-13 17:15:00,102.26,102.58,102.15,102.37,4748800000.0
2008-03-13 17:30:00,102.36,102.53,102.27,102.34,4662500000.0
2008-03-13 17:45:00,102.34,102.35,102.12,102.18,4148500000.0
2008-03-13 18:00:00,102.18,102.465,102.165,102.28,4423400000.0
2008-03-13 18:15:00,102.28,102.36,102.15,102.21,6871100000.0
2008-03-13 18:30:00,102.21,102.38,102.05,102.05,13614100000.0
2008-03-13 18:45:00,102.05,102.23,101.99,102.23,5547600000.0
2008-03-13 19:00:00,102.23,102.52,102.16,102.44,5565900000.0
2008-03-13 19:15:00,102.44,102.85,102.425,102.84,9237900000.0
2008-03-13 19:30:00,102.84,102.86,102.675,102.73,3619900000.0
2008-03-13 19:45:00,102.73,102.935,102.54,102.87,6764700000.0
2008-03-13 20:00:00,102.87,103.015,102.78,102.85,8254000000.0
2008-03-13 20:15:00,102.85,102.91,102.755,102.89,3316900000.0
2008-03-13 20:30:00,102.89,102.895,102.54,102.555,1493700000.0
2008-03-13 20:45:00,102.555,102.59,102.25,102.45,2031500000.0
2008-03-13 21:00:00,102.45,102.56,102.36,102.42,1953400000.0
2008-03-13 21:15:00,102.42,102.5,102.36,102.46,2229100000.0
2008-03-13 21:30:00,102.46,102.53,102.44,102.47,1476800000.0
2008-03-13 21:45:00,102.47,102.51,102.12,102.25,3586900000.0
2008-03-13 22:00:00,102.25,102.26,102.065,102.18,1075000000.0
2008-03-13 22:15:00,102.18,102.32,102.18,102.26,1070200000.0
2008-03-13 22:30:00,102.26,102.28,102.18,102.265,1379600000.0
2008-03-13 22:45:00,102.265,102.285,102.11,102.22,5041500000.0
2008-03-13 23:00:00,102.22,102.33,102.02,102.22,2002200000.0
2008-03-13 23:15:00,102.22,102.28,102.1,102.22,21396700000.0
2008-03-13 23:30:00,102.22,102.26,102.19,102.2,10413400000.0
2008-03-13 23:45:00,102.2,102.26,101.94,102.005,18877300000.0
2008-03-14 00:00:00,102.005,102.18,101.99,102.12,19024400000.0
2008-03-14 00:15:00,102.11,102.25,102.08,102.225,20404500000.0
2008-03-14 00:30:00,102.225,102.39,102.19,102.35,8825800000.0
2008-03-14 00:45:00,102.35,102.43,102.255,102.305,3607300000.0
2008-03-14 01:00:00,102.305,102.31,102.055,102.06,14301000000.0
2008-03-14 01:15:00,102.06,102.27,102.03,102.23,11484299999.0
2008-03-14 01:30:00,102.23,102.43,102.17,102.255,20975600000.0
2008-03-14 01:45:00,102.255,102.27,102.185,102.24,20264400000.0
2008-03-14 02:00:00,102.24,102.395,102.235,102.34,19744300000.0
2008-03-14 02:15:00,102.34,102.45,102.305,102.42,13897400000.0
2008-03-14 02:30:00,102.42,102.48,102.39,102.475,9867000000.0
2008-03-14 02:45:00,102.475,102.54,102.405,102.43,8995800000.0
2008-03-14 03:00:00,102.43,102.48,102.25,102.3,3172000000.0
2008-03-14 03:15:00,102.3,102.37,102.27,102.37,2375100000.0
2008-03-14 03:30:00,102.37,102.44,102.35,102.43,3642900000.0
2008-03-14 03:45:00,102.43,102.45,102.32,102.365,2238300000.0
2008-03-14 04:00:00,102.365,102.4,102.26,102.335,14405300000.0
2008-03-14 04:15:00,102.325,102.33,102.23,102.25,7655200000.0
2008-03-14 04:30:00,102.25,102.31,102.2,102.2,5932300000.0
2008-03-14 04:45:00,102.2,102.385,102.19,102.345,14743200000.0
2008-03-14 05:00:00,102.345,102.37,102.28,102.285,13802300000.0
2008-03-14 05:15:00,102.285,102.295,102.125,102.24,19147500000.0
2008-03-14 05:30:00,102.24,102.33,102.18,102.22,8742300000.0
2008-03-14 05:45:00,102.22,102.22,102.09,102.16,16654300000.0
2008-03-14 06:00:00,102.16,102.18,101.95,101.99,2791700000.0
2008-03-14 06:15:00,101.99,102.035,101.84,102.0,6259000000.0
2008-03-14 06:30:00,101.99,102.005,101.805,101.86,15276100000.0
2008-03-14 06:45:00,101.86,101.905,101.785,101.895,14897800000.0
2008-03-14 07:00:00,101.895,102.035,101.895,101.97,9253500000.0
2008-03-14 07:15:00,101.97,101.98,101.73,101.75,6549800000.0
2008-03-14 07:30:00,101.745,101.99,101.655,101.99,11957400000.0
2008-03-14 07:45:00,101.99,102.02,101.905,102.02,11734900000.0
2008-03-14 08:00:00,102.02,102.18,101.985,102.135,17903200000.0
2008-03-14 08:15:00,102.135,102.18,102.07,102.1,16361100000.0
2008-03-14 08:30:00,102.1,102.175,102.08,102.1,12138400000.0
2008-03-14 08:45:00,102.1,102.24,102.06,102.2,5304800000.0
2008-03-14 09:00:00,102.2,102.33,102.15,102.305,4717500000.0
2008-03-14 09:15:00,102.305,102.33,102.16,102.175,3872900000.0
2008-03-14 09:30:00,102.175,102.225,102.0,102.09,3337500000.0
2008-03-14 09:45:00,102.085,102.11,101.97,102.015,1437400000.0
2008-03-14 10:00:00,102.015,102.095,101.93,102.005,2189400000.0
2008-03-14 10:15:00,102.005,102.12,101.945,102.01,1689200000.0
2008-03-14 10:30:00,102.01,102.18,102.005,102.15,1396600000.0
2008-03-14 10:45:00,102.15,102.23,102.07,102.165,1179600000.0
2008-03-14 11:00:00,102.165,102.28,102.14,102.22,1409200000.0
2008-03-14 11:15:00,102.22,102.32,102.07,102.23,1422600000.0
2008-03-14 11:30:00,102.23,102.29,102.18,102.18,2050300000.0
2008-03-14 11:45:00,102.18,102.21,101.99,102.05,1529600000.0
2008-03-14 12:00:00,102.05,102.075,101.9,101.935,1601100000.0
2008-03-14 12:15:00,101.935,102.12,101.895,102.02,1712000000.0
2008-03-14 12:30:00,102.02,102.12,101.985,101.985,1189000000.0
2008-03-14 12:45:00,102.0,102.05,101.98,101.985,2322600000.0
2008-03-14 13:00:00,101.98,102.07,101.92,102.005,1832900000.0
2008-03-14 13:15:00,102.005,102.015,101.755,101.78,1680900000.0
2008-03-14 13:30:00,101.78,101.84,101.645,101.77,2550400000.0
2008-03-14 13:45:00,101.77,101.805,101.26,101.26,1686600000.0
2008-03-14 14:00:00,101.26,101.36,101.0,101.18,3769600000.0
2008-03-14 14:15:00,101.18,101.18,100.785,100.99,5050200000.0
2008-03-14 14:30:00,100.91,101.555,100.89,101.51,5449600000.0
2008-03-14 14:45:00,101.515,101.62,101.255,101.405,4075600000.0
2008-03-14 15:00:00,101.4,101.635,101.355,101.365,6011700000.0
2008-03-14 15:15:00,101.375,101.69,101.275,101.365,5279900000.0
2008-03-14 15:30:00,101.365,101.365,100.885,101.22,6276800000.0
2008-03-14 15:45:00,101.22,101.225,100.695,100.745,9221100000.0
2008-03-14 16:00:00,100.735,101.395,100.59,101.25,2618200000.0
2008-03-14 16:15:00,101.245,101.52,101.125,101.19,3399100000.0
2008-03-14 16:30:00,101.18,101.415,101.1,101.185,4125200000.0
2008-03-14 16:45:00,101.185,101.42,101.155,101.3,2901900000.0
2008-03-14 17:00:00,101.3,101.455,101.245,101.29,2205700000.0
2008-03-14 17:15:00,101.295,101.325,101.06,101.16,2506300000.0
2008-03-14 17:30:00,101.15,101.29,101.115,101.28,2945100000.0
2008-03-14 17:45:00,101.28,101.575,101.165,101.52,1911300000.0
2008-03-14 18:00:00,101.515,101.565,101.37,101.525,5098100000.0
2008-03-14 18:15:00,101.52,101.6,101.42,101.57,4769400000.0
2008-03-14 18:30:00,101.56,101.63,101.45,101.51,7204500000.0
2008-03-14 18:45:00,101.51,101.64,101.29,101.29,8516100000.0
2008-03-14 19:00:00,101.29,101.43,101.28,101.32,7728600000.0
2008-03-14 19:15:00,101.32,101.38,101.13,101.13,6865600000.0
2008-03-14 19:30:00,101.13,101.245,100.83,100.92,5941700000.0
2008-03-14 19:45:00,100.92,101.225,100.855,101.08,4637700000.0
2008-03-14 20:00:00,101.075,101.14,100.975,101.005,3628200000.0
2008-03-14 20:15:00,101.005,101.04,100.45,100.57,3462000000.0
2008-03-14 20:30:00,100.57,100.94,100.26,100.9,3922300000.0
2008-03-14 20:45:00,100.9,100.9,100.56,100.58,7784000000.0
2008-03-14 21:00:00,100.56,100.715,100.51,100.655,4023100001.0
2008-03-14 21:15:00,100.655,101.075,100.605,101.03,2632400000.0
2008-03-14 21:30:00,101.03,101.035,100.64,100.645,3643000000.0
2008-03-14 21:45:00,100.645,100.71,100.505,100.7,4166900000.0
2008-03-14 22:00:00,100.7,100.765,100.57,100.72,9421800000.0
2008-03-14 22:15:00,100.72,100.83,100.7,100.74,8168800000.0
2008-03-14 22:30:00,100.74,100.76,100.47,100.47,11548500000.0
2008-03-14 22:45:00,100.47,100.5,100.05,100.05,8553400000.0
2008-03-17 00:00:00,99.68,99.71,99.26,99.42,8734800000.0
2008-03-17 00:15:00,99.42,99.54,99.32,99.41,11838800000.0
2008-03-17 00:30:00,99.41,99.69,99.34,99.65,2992900000.0
2008-03-17 00:45:00,99.65,100.08,99.62,100.01,4626200000.0
2008-03-17 01:00:00,100.01,100.3,99.67,99.92,4574900000.0
2008-03-17 01:15:00,99.91,100.4,99.71,100.26,4532400000.0
2008-03-17 01:30:00,100.26,100.26,99.65,99.72,6717200000.0
2008-03-17 01:45:00,99.71,99.73,99.2,99.25,8678600000.0
2008-03-17 02:00:00,99.25,99.3,98.81,98.99,9164000000.0
2008-03-17 02:15:00,98.99,99.005,97.67,97.68,19523400000.0
2008-03-17 02:30:00,97.685,98.08,97.385,98.03,12380099999.0
2008-03-17 02:45:00,98.03,98.3,97.63,97.97,10576000000.0
2008-03-17 03:00:00,97.97,98.05,97.705,98.03,8406000000.0
2008-03-17 03:15:00,98.03,98.09,97.74,97.815,17125700000.0
2008-03-17 03:30:00,97.815,97.815,97.465,97.74,9969000000.0
2008-03-17 03:45:00,97.74,97.88,97.69,97.78,13445200000.0
2008-03-17 04:00:00,97.78,97.79,97.64,97.71,9399000000.0
2008-03-17 04:15:00,97.71,97.71,96.335,96.545,6863499998.0
2008-03-17 04:30:00,96.545,97.29,96.45,96.7,5300600000.0
2008-03-17 04:45:00,96.7,96.93,96.68,96.89,3834800000.0
2008-03-17 05:00:00,96.89,97.2,96.78,97.175,8445200000.0
2008-03-17 05:15:00,97.175,97.28,96.975,97.145,20651600000.0
2008-03-17 05:30:00,97.15,97.275,97.05,97.265,23894900000.0
2008-03-17 05:45:00,97.265,97.43,97.15,97.425,6131700000.0
2008-03-17 06:00:00,97.425,97.85,97.39,97.645,12480500000.0
2008-03-17 06:15:00,97.645,97.765,97.42,97.765,7334200000.0
2008-03-17 06:30:00,97.765,97.885,97.7,97.835,13078800000.0
2008-03-17 06:45:00,97.82,97.89,97.77,97.835,10101000000.0
2008-03-17 07:00:00,97.835,97.87,97.755,97.77,13829600000.0
2008-03-17 07:15:00,97.78,97.78,97.35,97.41,17812300000.0
2008-03-17 07:30:00,97.405,97.645,97.4,97.52,23332200000.0
2008-03-17 07:45:00,97.52,97.67,97.39,97.645,26124400000.0
2008-03-17 08:00:00,97.645,98.045,97.62,98.035,25663400000.0
2008-03-17 08:15:00,98.035,98.13,97.925,98.125,19492900000.0
2008-03-17 08:30:00,98.125,98.14,97.79,97.87,1517800000.0
2008-03-17 08:45:00,97.87,98.035,97.85,97.92,1168900000.0
2008-03-17 09:00:00,97.92,98.025,97.665,97.84,2761800000.0
2008-03-17 09:15:00,97.84,98.145,97.79,97.79,5026900000.0
2008-03-17 09:30:00,97.79,98.3,97.785,97.845,7497200000.0
2008-03-17 09:45:00,97.85,98.135,97.825,97.9,3825800001.0
2008-03-17 10:00:00,97.895,97.96,97.42,97.6,11339400000.0
2008-03-17 10:15:00,97.6,98.025,97.6,97.94,8771700001.0
2008-03-17 10:30:00,97.94,98.01,97.88,97.92,6376300000.0
2008-03-17 10:45:00,97.92,97.96,97.49,97.63,4234699996.0
2008-03-17 11:00:00,97.63,97.735,97.405,97.615,9356500000.0
2008-03-17 11:15:00,97.615,97.79,97.38,97.73,8795600000.0
2008-03-17 11:30:00,97.73,98.23,97.72,98.095,5093000000.0
2008-03-17 11:45:00,98.095,98.19,97.965,98.13,8885400000.0
2008-03-17 12:00:00,98.135,98.53,98.12,98.33,11248100000.0
2008-03-17 12:15:00,98.33,98.355,98.005,98.06,7279200000.0
2008-03-17 12:30:00,98.06,98.06,97.83,97.84,6299000000.0
2008-03-17 12:45:00,97.84,97.85,97.25,97.46,7310900000.0
2008-03-17 13:00:00,97.465,97.63,97.38,97.62,8069400000.0
2008-03-17 13:15:00,97.62,97.64,97.17,97.215,4250600000.0
2008-03-17 13:30:00,97.215,97.51,97.17,97.445,4498100000.0
2008-03-17 13:45:00,97.445,97.73,97.4,97.435,4915100000.0
2008-03-17 14:00:00,97.435,97.695,97.32,97.375,6964800000.0
2008-03-17 14:15:00,97.375,97.515,97.26,97.32,9030600000.0
2008-03-17 14:30:00,97.32,97.41,96.91,97.045,10095400000.0
2008-03-17 14:45:00,97.045,97.47,96.995,97.445,10682100000.0
2008-03-17 15:00:00,97.445,97.54,97.24,97.24,6111300000.0
2008-03-17 15:15:00,97.24,97.555,97.155,97.34,7898300000.0
2008-03-17 15:30:00,97.34,97.85,97.33,97.685,8236300000.0
2008-03-17 15:45:00,97.68,98.14,97.57,97.79,6324000000.0
2008-03-17 16:00:00,97.77,97.885,97.54,97.69,3827000000.0
2008-03-17 16:15:00,97.69,97.96,97.555,97.8,3106600000.0
2008-03-17 16:30:00,97.8,97.915,97.455,97.88,3404600000.0
2008-03-17 16:45:00,97.88,97.965,97.605,97.645,4052500000.0
2008-03-17 17:00:00,97.65,97.77,97.61,97.655,3366000000.0
2008-03-17 17:15:00,97.655,97.665,97.19,97.255,5243300000.0
2008-03-17 17:30:00,97.255,97.83,97.255,97.53,4371700000.0
2008-03-17 17:45:00,97.53,97.69,97.07,97.08,4962300000.0
2008-03-17 18:00:00,97.08,97.24,96.85,97.16,5512399999.0
2008-03-17 18:15:00,97.165,97.22,96.81,96.925,6479100000.0
2008-03-17 18:30:00,96.925,97.01,96.84,96.975,4623700000.0
2008-03-17 18:45:00,96.975,97.16,96.96,97.1,2838900000.0
2008-03-17 19:00:00,97.1,97.14,96.935,96.99,3297900000.0
2008-03-17 19:15:00,96.99,97.04,96.78,96.94,3084100000.0
2008-03-17 19:30:00,96.94,96.99,96.74,96.9,2994300000.0
2008-03-17 19:45:00,96.9,97.09,96.885,97.09,4029700000.0
2008-03-17 20:00:00,97.09,97.41,97.05,97.145,6043300000.0
2008-03-17 20:15:00,97.145,97.23,97.06,97.1,5184400000.0
2008-03-17 20:30:00,97.1,97.485,97.1,97.405,2978500000.0
2008-03-17 20:45:00,97.405,97.49,97.255,97.315,5701100000.0
2008-03-17 21:00:00,97.32,97.57,97.26,97.445,4671900000.0
2008-03-17 21:15:00,97.445,97.75,97.395,97.68,4586399999.0
2008-03-17 21:30:00,97.68,97.905,97.65,97.845,4516500000.0
2008-03-17 21:45:00,97.845,97.855,97.445,97.445,3393800000.0
2008-03-17 22:00:00,97.445,97.49,97.28,97.39,6420900000.0
2008-03-17 22:15:00,97.39,97.41,97.275,97.365,6075200000.0
2008-03-17 22:30:00,97.365,97.575,97.345,97.575,4351300000.0
2008-03-17 22:45:00,97.575,97.7,97.46,97.46,3265000000.0
2008-03-17 23:00:00,97.46,97.62,97.43,97.545,2656900000.0
2008-03-17 23:15:00,97.545,97.69,97.49,97.645,733500000.0
2008-03-17 23:30:00,97.645,97.795,97.505,97.515,2413600000.0
2008-03-17 23:45:00,97.515,97.565,97.335,97.41,2648000000.0
2008-03-18 00:00:00,97.41,97.665,97.41,97.655,3472900000.0
2008-03-18 00:15:00,97.655,97.72,97.59,97.6,2200900000.0
2008-03-18 00:30:00,97.6,97.65,97.53,97.62,2202400000.0
2008-03-18 00:45:00,97.62,97.715,97.51,97.535,3619100000.0
2008-03-18 01:00:00,97.535,97.775,97.535,97.72,2711300000.0
2008-03-18 01:15:00,97.72,97.815,97.695,97.8,1838900000.0
2008-03-18 01:30:00,97.81,97.83,97.7,97.73,2561300000.0
2008-03-18 01:45:00,97.73,97.73,97.48,97.55,3437900000.0
2008-03-18 02:00:00,97.57,97.73,97.535,97.7,1287700000.0
2008-03-18 02:15:00,97.7,97.71,97.56,97.615,4661700000.0
2008-03-18 02:30:00,97.615,97.635,97.195,97.23,5126900000.0
2008-03-18 02:45:00,97.23,97.42,97.2,97.42,3237800000.0
2008-03-18 03:00:00,97.42,97.555,97.36,97.48,3360300000.0
2008-03-18 03:15:00,97.48,97.48,97.305,97.36,4240900000.0
2008-03-18 03:30:00,97.36,97.38,97.27,97.37,2454500000.0
2008-03-18 03:45:00,97.37,97.5,97.36,97.44,3281800000.0
2008-03-18 04:00:00,97.44,97.6,97.44,97.535,3971800000.0
2008-03-18 04:15:00,97.535,97.61,97.505,97.55,3143300000.0
2008-03-18 04:30:00,97.55,97.56,97.415,97.43,1774100000.0
2008-03-18 04:45:00,97.43,97.47,97.42,97.45,1101900000.0
2008-03-18 05:00:00,97.45,97.465,97.28,97.39,4083400000.0
2008-03-18 05:15:00,97.39,97.57,97.35,97.49,1995100000.0
2008-03-18 05:30:00,97.49,97.65,97.48,97.57,1503000000.0
2008-03-18 05:45:00,97.57,97.64,97.49,97.575,1704500000.0
2008-03-18 06:00:00,97.575,97.6,97.485,97.545,1351900000.0
2008-03-18 06:15:00,97.545,97.55,97.47,97.54,912800000.0
2008-03-18 06:30:00,97.54,97.65,97.53,97.62,1191800000.0
2008-03-18 06:45:00,97.62,97.79,97.605,97.775,3131600000.0
2008-03-18 07:00:00,97.775,97.805,97.72,97.78,4669400000.0
2008-03-18 07:15:00,97.78,97.895,97.685,97.725,4766200000.0
2008-03-18 07:30:00,97.725,97.745,97.65,97.685,3762700000.0
2008-03-18 07:45:00,97.68,97.695,97.63,97.665,2268800000.0
2008-03-18 08:00:00,97.665,97.675,97.52,97.535,3101900000.0
2008-03-18 08:15:00,97.535,97.7,97.525,97.7,3581100000.0
2008-03-18 08:30:00,97.7,97.805,97.68,97.805,3714400000.0
2008-03-18 08:45:00,97.805,97.92,97.755,97.77,995900000.0
2008-03-18 09:00:00,97.76,97.915,97.68,97.875,2627300000.0
2008-03-18 09:15:00,97.875,98.065,97.875,98.005,4600400000.0
2008-03-18 09:30:00,98.015,98.065,97.965,98.035,3971400000.0
2008-03-18 09:45:00,98.045,98.275,97.945,98.215,4912600000.0
2008-03-18 10:00:00,98.215,98.385,98.045,98.115,4568600000.0
2008-03-18 10:15:00,98.115,98.155,97.965,98.025,3068400000.0
2008-03-18 10:30:00,98.025,98.105,97.955,98.035,3220200000.0
2008-03-18 10:45:00,98.035,98.1,97.775,97.835,3944900000.0
2008-03-18 11:00:00,97.835,98.145,97.715,98.095,3276100000.0
2008-03-18 11:15:00,98.095,98.265,98.055,98.16,2886800000.0
2008-03-18 11:30:00,98.17,98.465,98.15,98.315,2984400000.0
2008-03-18 11:45:00,98.315,98.395,98.255,98.32,2562200000.0
2008-03-18 12:00:00,98.315,98.44,98.215,98.265,4513600000.0
2008-03-18 12:15:00,98.275,98.285,97.945,97.945,2672100000.0
2008-03-18 12:30:00,97.945,98.055,97.885,98.005,2994500000.0
2008-03-18 12:45:00,98.0,98.145,97.835,97.895,5694900000.0
2008-03-18 13:00:00,97.995,98.315,97.995,98.23,2158100000.0
2008-03-18 13:15:00,98.23,98.4,98.125,98.285,2518600000.0
2008-03-18 13:30:00,98.285,98.295,97.505,97.68,3418100000.0
2008-03-18 13:45:00,97.675,97.795,97.625,97.725,2331100000.0
2008-03-18 14:00:00,97.735,98.015,97.635,97.965,4440900000.0
2008-03-18 14:15:00,97.965,98.325,97.945,98.105,4708800000.0
2008-03-18 14:30:00,98.105,98.59,98.105,98.395,3569900000.0
2008-03-18 14:45:00,98.395,98.52,98.33,98.38,1608500000.0
2008-03-18 15:00:00,98.38,98.59,98.36,98.53,1694500000.0
2008-03-18 15:15:00,98.53,98.55,98.325,98.485,2107600000.0
2008-03-18 15:30:00,98.49,98.89,98.43,98.65,2213100000.0
2008-03-18 15:45:00,98.65,98.755,98.485,98.725,2304300000.0
2008-03-18 16:00:00,98.725,98.895,98.725,98.77,2101100000.0
2008-03-18 16:15:00,98.77,98.78,98.43,98.52,1470200000.0
2008-03-18 16:30:00,98.52,98.62,98.475,98.545,1416100000.0
2008-03-18 16:45:00,98.545,98.67,98.355,98.62,1832900000.0
2008-03-18 17:00:00,98.62,98.7,98.56,98.59,2147300000.0
2008-03-18 17:15:00,98.59,98.645,98.445,98.64,974300000.0
2008-03-18 17:30:00,98.64,98.74,98.63,98.74,1007500000.0
2008-03-18 17:45:00,98.74,98.835,98.685,98.8,1221500000.0
2008-03-18 18:00:00,98.795,98.91,98.7,98.72,2634400000.0
2008-03-18 18:15:00,98.72,98.81,98.69,98.77,2954400000.0
2008-03-18 18:30:00,98.77,98.865,98.69,98.82,2153300000.0
2008-03-18 18:45:00,98.815,98.935,98.805,98.88,1152900000.0
2008-03-18 19:00:00,98.88,99.14,98.825,99.125,1373600000.0
2008-03-18 19:15:00,99.125,99.715,99.12,99.565,1594700000.0
2008-03-18 19:30:00,99.565,99.645,99.34,99.425,1123200000.0
2008-03-18 19:45:00,99.425,99.7,99.36,99.455,974500000.0
2008-03-18 20:00:00,99.455,99.705,99.415,99.415,2543500000.0
2008-03-18 20:15:00,98.99,99.465,98.52,98.775,5159600000.0
2008-03-18 20:30:00,98.775,98.89,98.43,98.805,2669200000.0
2008-03-18 20:45:00,98.805,99.9,98.795,99.85,3546700000.0
2008-03-18 21:00:00,99.85,100.31,99.735,100.07,4776800000.0
2008-03-18 21:15:00,100.07,100.28,100.02,100.05,3181200000.0
2008-03-18 21:30:00,100.05,100.43,100.02,100.41,3636700000.0
2008-03-18 21:45:00,100.41,100.42,100.08,100.19,2562600000.0
2008-03-18 22:00:00,100.19,100.59,100.18,100.32,2645400000.0
2008-03-18 22:15:00,100.32,100.43,100.23,100.24,1742100000.0
2008-03-18 22:30:00,100.24,100.29,100.14,100.27,1471900000.0
2008-03-18 22:45:00,100.27,100.61,100.25,100.56,991900000.0
2008-03-18 23:00:00,100.54,100.95,100.455,100.49,1003000000.0
2008-03-18 23:15:00,100.49,100.64,100.48,100.54,369600000.0
2008-03-18 23:30:00,100.54,100.7,100.45,100.7,2533400000.0
2008-03-18 23:45:00,100.7,100.86,100.63,100.81,3579600000.0
2008-03-19 00:00:00,100.815,101.335,100.795,101.27,6063800000.0
2008-03-19 00:15:00,101.27,101.335,100.975,101.02,4260400000.0
2008-03-19 00:30:00,101.02,101.26,101.01,101.245,2747300000.0
2008-03-19 00:45:00,101.245,101.315,100.95,100.955,3322500000.0
2008-03-19 01:00:00,100.955,101.23,100.945,101.105,3837400000.0
2008-03-19 01:15:00,101.105,101.25,101.05,101.155,4234900000.0
2008-03-19 01:30:00,101.155,101.175,100.94,100.94,1939400000.0
2008-03-19 01:45:00,100.94,100.95,100.705,100.81,4038900000.0
2008-03-19 02:00:00,100.81,100.82,100.32,100.39,3685000000.0
2008-03-19 02:15:00,100.39,100.49,100.355,100.38,1177600000.0
2008-03-19 02:30:00,100.38,100.64,100.33,100.565,2108700000.0
2008-03-19 02:45:00,100.565,100.6,100.435,100.505,3112200000.0
2008-03-19 03:00:00,100.505,100.94,100.505,100.7,10080200000.0
2008-03-19 03:15:00,100.7,100.955,100.7,100.875,5654300000.0
2008-03-19 03:30:00,100.875,100.92,100.82,100.895,2540300000.0
2008-03-19 03:45:00,100.895,100.915,100.715,100.765,3887500000.0
2008-03-19 04:00:00,100.765,100.775,100.615,100.635,8110700000.0
2008-03-19 04:15:00,100.635,100.66,100.565,100.595,6563800000.0
2008-03-19 04:30:00,100.595,100.655,100.58,100.655,4984200000.0
2008-03-19 04:45:00,100.655,100.735,100.57,100.585,5384600000.0
2008-03-19 05:00:00,100.585,100.585,100.36,100.375,5536500000.0
2008-03-19 05:15:00,100.375,100.53,100.27,100.455,1740600000.0
2008-03-19 05:30:00,100.455,100.565,100.455,100.475,2902900000.0
2008-03-19 05:45:00,100.475,100.52,100.305,100.38,2698800000.0
2008-03-19 06:00:00,100.38,100.38,100.145,100.18,2950700000.0
2008-03-19 06:15:00,100.18,100.29,100.055,100.22,4100500000.0
2008-03-19 06:30:00,100.22,100.24,100.065,100.09,3862100000.0
2008-03-19 06:45:00,100.09,100.14,100.025,100.04,4626500000.0
2008-03-19 07:00:00,100.04,100.05,99.61,99.67,1200000000.0
2008-03-19 07:15:00,99.67,99.77,99.615,99.69,3153000000.0
2008-03-19 07:30:00,99.69,99.89,99.675,99.89,2687600000.0
2008-03-19 07:45:00,99.89,100.015,99.69,99.75,3098500000.0
2008-03-19 08:00:00,99.75,100.055,99.75,99.99,7000400000.0
2008-03-19 08:15:00,99.99,100.12,99.92,100.075,3673400000.0
2008-03-19 08:30:00,100.075,100.19,99.985,99.99,607200000.0
2008-03-19 08:45:00,99.99,100.025,99.885,99.925,648300000.0
2008-03-19 09:00:00,99.925,99.93,99.61,99.675,1451800000.0
2008-03-19 09:15:00,99.68,99.69,99.46,99.67,1543700000.0
2008-03-19 09:30:00,99.68,99.71,99.54,99.705,2034800000.0
2008-03-19 09:45:00,99.705,99.83,99.64,99.76,613800000.0
2008-03-19 10:00:00,99.76,99.78,99.56,99.58,604300000.0
2008-03-19 10:15:00,99.58,99.74,99.26,99.36,576500000.0
2008-03-19 10:30:00,99.36,99.65,99.325,99.55,1026800000.0
2008-03-19 10:45:00,99.55,99.55,98.675,98.99,1917000000.0
2008-03-19 11:00:00,98.99,99.4,98.895,99.08,1709100000.0
2008-03-19 11:15:00,99.08,99.435,99.07,99.32,1439600000.0
2008-03-19 11:30:00,99.32,99.33,98.82,99.03,1474900000.0
2008-03-19 11:45:00,99.03,99.09,98.8,98.825,1835900000.0
2008-03-19 12:00:00,98.8,99.115,98.79,99.06,1939400000.0
2008-03-19 12:15:00,99.06,99.355,99.06,99.295,2772500000.0
2008-03-19 12:30:00,99.295,99.53,99.25,99.415,1575200000.0
2008-03-19 12:45:00,99.415,99.415,99.23,99.25,643800000.0
2008-03-19 13:00:00,99.25,99.28,99.075,99.15,1060100000.0
2008-03-19 13:15:00,99.15,99.42,99.075,99.295,652700000.0
2008-03-19 13:30:00,99.305,99.605,99.265,99.47,1085100000.0
2008-03-19 13:45:00,99.47,99.51,99.04,99.09,1042100000.0
2008-03-19 14:00:00,99.08,99.25,98.93,98.995,982500000.0
2008-03-19 14:15:00,98.995,99.125,98.94,99.0,892700000.0
2008-03-19 14:30:00,99.005,99.27,99.005,99.225,913500000.0
2008-03-19 14:45:00,99.225,99.39,99.16,99.3,878300000.0
2008-03-19 15:00:00,99.3,99.905,99.3,99.85,1068600000.0
2008-03-19 15:15:00,99.85,100.17,99.815,99.95,1162500000.0
2008-03-19 15:30:00,99.96,99.985,99.66,99.85,1057300000.0
2008-03-19 15:45:00,99.85,99.99,99.255,99.32,1143000000.0
2008-03-19 16:00:00,99.32,99.52,99.295,99.4,1217300000.0
2008-03-19 16:15:00,99.4,99.44,99.16,99.185,1146500000.0
2008-03-19 16:30:00,99.18,99.19,98.75,99.02,1118700000.0
2008-03-19 16:45:00,99.02,99.27,99.02,99.075,976400000.0
2008-03-19 17:00:00,99.075,99.26,98.99,99.15,1026000000.0
2008-03-19 17:15:00,99.15,99.37,99.14,99.29,971300000.0
2008-03-19 17:30:00,99.29,99.45,99.15,99.295,1081700000.0
2008-03-19 17:45:00,99.295,99.295,98.895,99.055,1021900000.0
2008-03-19 18:00:00,99.05,99.12,98.45,98.53,1451200000.0
2008-03-19 18:15:00,98.535,98.61,98.36,98.54,1161200000.0
2008-03-19 18:30:00,98.54,98.58,98.095,98.15,1192800000.0
2008-03-19 18:45:00,98.15,98.52,98.15,98.175,855400000.0
2008-03-19 19:00:00,98.175,98.37,98.125,98.22,919000000.0
2008-03-19 19:15:00,98.215,98.45,98.17,98.305,873300000.0
2008-03-19 19:30:00,98.3,98.32,98.085,98.255,756200000.0
2008-03-19 19:45:00,98.255,98.27,98.095,98.14,828400000.0
2008-03-19 20:00:00,98.14,98.2,98.02,98.19,807100000.0
2008-03-19 20:15:00,98.19,98.31,98.065,98.28,746700000.0
2008-03-19 20:30:00,98.28,98.32,98.12,98.26,1147900000.0
2008-03-19 20:45:00,98.26,98.51,98.15,98.42,1484900000.0
2008-03-19 21:00:00,98.42,98.64,98.27,98.42,1218300000.0
2008-03-19 21:15:00,98.42,98.42,97.96,97.96,1066300000.0
2008-03-19 21:30:00,97.96,97.995,97.38,97.5,1312300000.0
2008-03-19 21:45:00,97.5,97.54,97.355,97.48,893000000.0
2008-03-19 22:00:00,97.49,97.5,97.27,97.355,779100000.0
2008-03-19 22:15:00,97.355,97.46,97.32,97.435,727200000.0
2008-03-19 22:30:00,97.435,97.685,97.425,97.685,605600000.0
2008-03-19 22:45:00,97.685,97.84,97.66,97.705,858800000.0
2008-03-19 23:00:00,97.705,97.705,97.26,97.28,1671200000.0
2008-03-19 23:15:00,97.29,97.36,97.27,97.29,232600000.0
2008-03-19 23:30:00,97.29,97.29,97.11,97.23,395600000.0
2008-03-19 23:45:00,97.24,97.58,97.2,97.58,680000000.0
2008-03-20 00:00:00,97.45,97.59,97.4,97.52,3228100000.0
2008-03-20 00:15:00,97.52,97.52,97.33,97.38,774100000.0
2008-03-20 00:30:00,97.38,97.57,97.345,97.48,602600000.0
2008-03-20 00:45:00,97.48,97.6,97.48,97.57,604700000.0
2008-03-20 01:00:00,97.58,97.58,97.49,97.515,355000000.0
2008-03-20 01:15:00,97.515,97.64,97.46,97.64,1957100000.0
2008-03-20 01:30:00,97.64,97.77,97.61,97.64,410300000.0
2008-03-20 01:45:00,97.64,97.69,97.46,97.46,654100000.0
2008-03-20 02:00:00,97.46,97.72,97.43,97.64,3431200000.0
2008-03-20 02:15:00,97.64,97.75,97.59,97.71,665500000.0
2008-03-20 02:30:00,97.71,97.75,97.52,97.56,856900000.0
2008-03-20 02:45:00,97.56,97.625,97.495,97.55,689400000.0
2008-03-20 03:00:00,97.55,97.555,97.41,97.43,851200000.0
2008-03-20 03:15:00,97.43,97.455,97.37,97.41,581700000.0
2008-03-20 03:30:00,97.41,97.5,97.4,97.495,477800000.0
2008-03-20 03:45:00,97.495,97.665,97.47,97.66,764000000.0
2008-03-20 04:00:00,97.66,97.82,97.66,97.75,1009600000.0
2008-03-20 04:15:00,97.75,97.75,97.63,97.685,796500000.0
2008-03-20 04:30:00,97.685,97.695,97.59,97.66,563600000.0
2008-03-20 04:45:00,97.66,97.75,97.59,97.74,587900000.0
2008-03-20 05:00:00,97.74,97.76,97.605,97.66,731800000.0
2008-03-20 05:15:00,97.66,97.76,97.605,97.72,1487100000.0
2008-03-20 05:30:00,97.72,97.78,97.68,97.72,452900000.0
2008-03-20 05:45:00,97.72,97.8,97.71,97.75,612200000.0
2008-03-20 06:00:00,97.75,97.76,97.65,97.71,682700000.0
2008-03-20 06:15:00,97.71,97.73,97.65,97.71,570500000.0
2008-03-20 06:30:00,97.71,97.72,97.66,97.68,140900000.0
2008-03-20 06:45:00,97.68,97.76,97.67,97.7,473900000.0
2008-03-20 07:00:00,97.7,97.73,97.68,97.73,177000000.0
2008-03-20 07:15:00,97.73,97.76,97.67,97.68,126500000.0
2008-03-20 07:30:00,97.68,97.72,97.65,97.68,132300000.0
2008-03-20 07:45:00,97.68,97.75,97.66,97.715,158000000.0
2008-03-20 08:00:00,97.72,97.745,97.63,97.69,366100000.0
2008-03-20 08:15:00,97.69,97.795,97.625,97.68,531800000.0
2008-03-20 08:30:00,97.68,97.69,97.575,97.64,525400000.0
2008-03-20 08:45:00,97.64,97.675,97.38,97.46,2202200000.0
2008-03-20 09:00:00,97.46,97.6,97.24,97.32,729200000.0
2008-03-20 09:15:00,97.33,97.37,97.24,97.325,618100000.0
2008-03-20 09:30:00,97.325,97.52,97.32,97.42,458200000.0
2008-03-20 09:45:00,97.42,97.56,97.37,97.45,658300000.0
2008-03-20 10:00:00,97.45,97.59,97.4,97.535,861100000.0
2008-03-20 10:15:00,97.53,97.7,97.53,97.54,801300000.0
2008-03-20 10:30:00,97.54,97.545,97.37,97.4,503400000.0
2008-03-20 10:45:00,97.4,97.47,97.19,97.24,399200000.0
2008-03-20 11:00:00,97.24,97.66,97.24,97.46,541800000.0
2008-03-20 11:15:00,97.46,97.58,97.25,97.28,434300000.0
2008-03-20 11:30:00,97.28,97.65,97.24,97.57,635700000.0
2008-03-20 11:45:00,97.57,97.7,97.52,97.6,627800000.0
2008-03-20 12:00:00,97.6,97.75,97.37,97.37,664200000.0
2008-03-20 12:15:00,97.37,97.56,97.355,97.55,600100000.0
2008-03-20 12:30:00,97.54,97.92,97.535,97.64,559300000.0
2008-03-20 12:45:00,97.64,97.76,97.54,97.63,808000000.0
2008-03-20 13:00:00,97.63,97.71,97.45,97.56,623900000.0
2008-03-20 13:15:00,97.55,97.55,97.12,97.16,623800000.0
2008-03-20 13:30:00,97.16,97.17,97.0,97.12,667000000.0
2008-03-20 13:45:00,97.1,97.2,97.05,97.09,654900000.0
2008-03-20 14:00:00,97.09,97.2,97.045,97.1,527000000.0
2008-03-20 14:15:00,97.1,97.14,96.78,96.82,695100000.0
2008-03-20 14:30:00,96.82,96.95,96.59,96.94,808800000.0
2008-03-20 14:45:00,96.94,96.97,96.645,96.645,1762100000.0
2008-03-20 15:00:00,96.65,96.86,96.635,96.84,569000000.0
2008-03-20 15:15:00,96.84,96.89,96.75,96.84,744800000.0
2008-03-20 15:30:00,96.84,96.91,96.72,96.74,719300000.0
2008-03-20 15:45:00,96.74,96.84,96.68,96.725,882300000.0
2008-03-20 16:00:00,96.725,97.09,96.58,96.65,1459600000.0
2008-03-20 16:15:00,96.65,96.94,96.53,96.64,1153100000.0
2008-03-20 16:30:00,96.64,96.79,96.37,96.53,1172400000.0
2008-03-20 16:45:00,96.53,96.78,96.46,96.68,1312800000.0
2008-03-20 17:00:00,96.68,96.69,96.47,96.48,1116600000.0
2008-03-20 17:15:00,96.48,96.51,96.3,96.39,1274100000.0
2008-03-20 17:30:00,96.39,96.42,96.22,96.25,1085000000.0
2008-03-20 17:45:00,96.25,96.3,96.13,96.18,1856600000.0
2008-03-20 18:00:00,96.18,96.35,95.95,96.02,1488600000.0
2008-03-20 18:15:00,96.02,96.05,95.875,95.95,928000000.0
2008-03-20 18:30:00,95.95,96.08,95.69,95.89,976900000.0
2008-03-20 18:45:00,95.89,95.91,95.75,95.79,690500000.0
2008-03-20 19:00:00,95.79,96.21,95.78,96.17,839600000.0
2008-03-20 19:15:00,96.17,96.32,96.02,96.3,800400000.0
2008-03-20 19:30:00,96.3,96.55,96.2,96.47,706200000.0
2008-03-20 19:45:00,96.47,96.765,96.47,96.73,758700000.0
2008-03-20 20:00:00,96.745,96.79,96.6,96.61,620400000.0
2008-03-20 20:15:00,96.61,96.7,96.6,96.68,588900000.0
2008-03-20 20:30:00,96.68,96.95,96.665,96.85,418700000.0
2008-03-20 20:45:00,96.85,96.99,96.76,96.89,266000000.0
2008-03-20 21:00:00,96.88,97.04,96.88,97.03,209400000.0
2008-03-20 21:15:00,97.03,97.07,96.98,97.06,268900000.0
2008-03-20 21:30:00,97.06,97.11,96.89,96.91,232600000.0
2008-03-20 21:45:00,96.89,97.02,96.85,96.9,357900000.0
2008-03-20 22:00:00,96.905,97.005,96.87,96.96,379000000.0
2008-03-20 22:15:00,96.96,97.05,96.87,97.035,200900000.0
2008-03-20 22:30:00,97.035,97.145,97.0,97.01,239400000.0
2008-03-20 22:45:00,97.01,97.27,97.005,97.2,409100000.0
2008-03-20 23:00:00,97.2,97.2,96.92,97.1,176400000.0
2008-03-20 23:15:00,97.11,97.11,96.95,96.95,379800000.0
2008-03-20 23:30:00,96.95,97.06,96.95,96.98,247700000.0
2008-03-20 23:45:00,96.98,97.0,96.87,96.9,287400000.0
2008-03-21 00:00:00,96.9,96.94,96.81,96.89,1578900000.0
2008-03-21 00:15:00,96.89,96.9,96.84,96.89,336800000.0
2008-03-21 00:30:00,96.89,96.92,96.78,96.87,425400000.0
2008-03-21 00:45:00,96.87,96.87,96.76,96.78,447600000.0
2008-03-21 01:00:00,96.79,96.86,96.75,96.81,505600000.0
2008-03-21 01:15:00,96.81,96.98,96.78,96.97,222200000.0
2008-03-21 01:30:00,96.97,97.01,96.85,96.94,226700000.0
2008-03-21 01:45:00,96.94,97.15,96.9,97.12,387400000.0
2008-03-21 02:00:00,97.1,97.21,97.02,97.09,465300000.0
2008-03-21 02:15:00,97.09,97.36,97.09,97.21,430200000.0
2008-03-21 02:30:00,97.21,97.23,97.12,97.16,675900000.0
2008-03-21 02:45:00,97.16,97.25,97.09,97.1,646400000.0
2008-03-21 03:00:00,97.1,97.19,97.06,97.18,410300000.0
2008-03-21 03:15:00,97.18,97.19,97.04,97.13,409400000.0
2008-03-21 03:30:00,97.13,97.16,97.06,97.09,193800000.0
2008-03-21 03:45:00,97.09,97.21,97.07,97.19,373500000.0
2008-03-21 04:00:00,97.19,97.2,97.14,97.17,422600000.0
2008-03-21 04:15:00,97.17,97.26,97.15,97.16,251800000.0
2008-03-21 04:30:00,97.16,97.21,97.14,97.19,346800000.0
2008-03-21 04:45:00,97.19,97.22,97.19,97.21,191800000.0
2008-03-21 05:00:00,97.21,97.21,97.15,97.16,260900000.0
2008-03-21 05:15:00,97.16,97.25,97.16,97.25,181300000.0
2008-03-21 05:30:00,97.25,97.32,97.23,97.28,257300000.0
2008-03-21 05:45:00,97.28,97.28,97.2,97.24,354700000.0
2008-03-21 06:00:00,97.24,97.32,97.23,97.3,188000000.0
2008-03-21 06:15:00,97.3,97.33,97.26,97.31,67600000.0
2008-03-21 06:30:00,97.31,97.43,97.29,97.35,256300000.0
2008-03-21 06:45:00,97.35,97.41,97.31,97.4,1763700000.0
2008-03-21 07:00:00,97.4,97.46,97.36,97.39,146700000.0
2008-03-21 07:15:00,97.39,97.47,97.36,97.44,331500000.0
2008-03-21 07:30:00,97.44,97.5,97.39,97.43,133700000.0
2008-03-21 07:45:00,97.43,97.45,97.28,97.28,301900000.0
2008-03-21 08:00:00,97.28,97.35,97.26,97.32,212300000.0
2008-03-21 08:15:00,97.32,97.33,97.245,97.245,239900000.0
2008-03-21 08:30:00,97.245,97.265,97.165,97.25,281700000.0
2008-03-21 08:45:00,97.25,97.32,97.24,97.26,225200000.0
2008-03-21 09:00:00,97.26,97.28,97.17,97.27,243300000.0
2008-03-21 09:15:00,97.27,97.29,97.15,97.225,357200000.0
2008-03-21 09:30:00,97.225,97.225,97.135,97.16,179900000.0
2008-03-21 09:45:00,97.16,97.24,97.155,97.23,241900000.0
2008-03-21 10:00:00,97.24,97.265,97.11,97.23,517300000.0
2008-03-21 10:15:00,97.23,97.27,97.17,97.205,272900000.0
2008-03-21 10:30:00,97.205,97.205,97.17,97.18,199900000.0
2008-03-21 10:45:00,97.18,97.23,97.16,97.175,212100000.0
2008-03-21 11:00:00,97.175,97.205,97.115,97.15,223500000.0
2008-03-21 11:15:00,97.15,97.22,97.125,97.18,258100000.0
2008-03-21 11:30:00,97.18,97.185,97.05,97.08,265400000.0
2008-03-21 11:45:00,97.075,97.125,97.045,97.095,209000000.0
2008-03-21 12:00:00,97.09,97.09,97.02,97.04,141200000.0
2008-03-21 12:15:00,97.04,97.04,96.975,97.0,160000000.0
2008-03-21 12:30:00,97.0,97.015,96.87,96.88,216700000.0
2008-03-21 12:45:00,96.89,96.955,96.87,96.955,261200000.0
2008-03-21 13:00:00,96.955,96.995,96.865,96.995,165600000.0
2008-03-21 13:15:00,96.995,97.0,96.95,96.995,131400000.0
2008-03-21 13:30:00,96.995,97.14,96.965,97.025,120800000.0
2008-03-21 13:45:00,97.025,97.15,96.98,97.095,319300000.0
2008-03-21 14:00:00,97.095,97.135,96.965,97.13,228900000.0
2008-03-21 14:15:00,97.13,97.24,97.04,97.105,446600000.0
2008-03-21 14:30:00,97.105,97.19,97.1,97.185,228000000.0
2008-03-21 14:45:00,97.185,97.195,97.09,97.09,180400000.0
2008-03-21 15:00:00,97.09,97.135,97.04,97.105,215300000.0
2008-03-21 15:15:00,97.105,97.17,97.095,97.165,133000000.0
2008-03-21 15:30:00,97.165,97.205,97.16,97.2,165000000.0
2008-03-21 15:45:00,97.2,97.2,97.06,97.07,189400000.0
2008-03-21 16:00:00,97.08,97.14,97.01,97.125,238100000.0
2008-03-21 16:15:00,97.125,97.185,96.9,96.94,227400000.0
2008-03-21 16:30:00,96.93,97.135,96.93,97.05,160600000.0
2008-03-21 16:45:00,97.05,97.06,96.87,96.87,210100000.0
2008-03-21 17:00:00,96.87,97.055,96.79,96.83,591900000.0
2008-03-21 17:15:00,96.83,96.965,96.83,96.95,184100000.0
2008-03-21 17:30:00,96.945,97.07,96.94,97.0,385100000.0
2008-03-21 17:45:00,97.0,97.11,96.97,97.06,368400000.0
2008-03-21 18:00:00,97.06,97.07,96.91,97.01,215200000.0
2008-03-21 18:15:00,97.01,97.01,96.89,96.93,178700000.0
2008-03-21 18:30:00,96.93,96.985,96.93,96.975,117600000.0
2008-03-21 18:45:00,96.975,97.01,96.87,96.935,196100000.0
2008-03-21 19:00:00,96.945,96.99,96.89,96.915,203800000.0
2008-03-21 19:15:00,96.915,97.08,96.915,96.995,198100000.0
2008-03-21 19:30:00,97.0,97.08,96.98,97.02,118700000.0
2008-03-21 19:45:00,97.02,97.05,96.98,97.02,158600000.0
2008-03-21 20:00:00,97.02,97.12,96.94,97.0,123000000.0
2008-03-21 20:15:00,97.0,97.16,96.985,97.12,157500000.0
2008-03-21 20:30:00,97.12,97.14,97.07,97.13,107600000.0
2008-03-21 20:45:00,97.13,97.15,97.07,97.07,111100000.0
2008-03-21 21:00:00,97.07,97.17,97.07,97.14,1202500000.0
2008-03-21 21:15:00,97.15,97.19,97.07,97.13,1017500000.0
2008-03-21 21:30:00,97.13,97.26,97.06,97.12,390000000.0
2008-03-21 21:45:00,97.03,97.1,96.99,97.06,396800000.0
2008-03-21 22:00:00,97.06,97.16,97.045,97.1,78000000.0
2008-03-21 22:15:00,97.1,97.16,97.1,97.16,30800000.0
2008-03-21 22:30:00,97.17,97.29,97.14,97.175,51400000.0
2008-03-21 22:45:00,97.22,97.22,97.19,97.19,178200000.0
2008-03-24 00:00:00,96.96,97.06,96.8,97.04,706500000.0
2008-03-24 00:15:00,97.03,97.05,96.88,96.97,2405200000.0
2008-03-24 00:30:00,96.97,97.0,96.92,97.0,1915200000.0
2008-03-24 00:45:00,97.0,97.05,96.93,96.98,513500000.0
2008-03-24 01:00:00,96.98,97.04,96.94,97.01,1644100000.0
2008-03-24 01:15:00,97.01,97.03,96.97,97.01,3107800000.0
2008-03-24 01:30:00,97.02,97.05,96.99,97.03,2290900000.0
2008-03-24 01:45:00,97.03,97.06,96.95,97.06,2429400000.0
2008-03-24 02:00:00,97.06,97.16,97.04,97.15,3633500000.0
2008-03-24 02:15:00,97.15,97.18,97.13,97.17,804500000.0
2008-03-24 02:30:00,97.17,97.29,97.16,97.23,2812700000.0
2008-03-24 02:45:00,97.23,97.24,97.1,97.155,304400000.0
2008-03-24 03:00:00,97.155,97.23,97.12,97.16,725600000.0
2008-03-24 03:15:00,97.16,97.17,97.04,97.08,396400000.0
2008-03-24 03:30:00,97.08,97.105,97.0,97.0,410400000.0
2008-03-24 03:45:00,97.0,97.155,96.97,97.12,543400000.0
2008-03-24 04:00:00,97.12,97.15,97.06,97.07,193200000.0
2008-03-24 04:15:00,97.07,97.15,97.04,97.06,1331800000.0
2008-03-24 04:30:00,97.06,97.105,97.04,97.075,2014800000.0
2008-03-24 04:45:00,97.075,97.08,97.015,97.02,731100000.0
2008-03-24 05:00:00,97.02,97.095,97.015,97.06,630800000.0
2008-03-24 05:15:00,97.06,97.06,96.85,96.895,2087300000.0
2008-03-24 05:30:00,96.895,96.935,96.795,96.935,1420400000.0
2008-03-24 05:45:00,96.935,97.055,96.92,96.97,1529800000.0
2008-03-24 06:00:00,96.97,97.0,96.895,96.95,691000000.0
2008-03-24 06:15:00,96.95,96.95,96.82,96.92,279600000.0
2008-03-24 06:30:00,96.92,97.04,96.92,97.01,395600000.0
2008-03-24 06:45:00,97.01,97.07,96.96,96.97,204100000.0
2008-03-24 07:00:00,96.97,96.97,96.93,96.96,167500000.0
2008-03-24 07:15:00,96.96,96.99,96.87,96.87,125700000.0
2008-03-24 07:30:00,96.87,96.94,96.86,96.89,173500000.0
2008-03-24 07:45:00,96.89,96.91,96.82,96.86,195600000.0
2008-03-24 08:00:00,96.86,96.93,96.86,96.93,313000000.0
2008-03-24 08:15:00,96.93,96.985,96.89,96.935,884600000.0
2008-03-24 08:30:00,96.95,97.06,96.935,97.03,286000000.0
2008-03-24 08:45:00,97.03,97.05,96.95,96.99,163400000.0
2008-03-24 09:00:00,96.99,97.01,96.915,96.95,409600000.0
2008-03-24 09:15:00,96.95,96.98,96.885,96.89,213700000.0
2008-03-24 09:30:00,96.89,97.02,96.85,96.995,403200000.0
2008-03-24 09:45:00,96.995,97.11,96.94,97.1,359000000.0
2008-03-24 10:00:00,97.1,97.11,97.005,97.065,404600000.0
2008-03-24 10:15:00,97.065,97.145,97.055,97.14,290900000.0
2008-03-24 10:30:00,97.14,97.23,97.1,97.205,454600000.0
2008-03-24 10:45:00,97.195,97.23,97.135,97.135,553700000.0
2008-03-24 11:00:00,97.135,97.315,97.12,97.285,416600000.0
2008-03-24 11:15:00,97.285,97.38,97.275,97.38,365400000.0
2008-03-24 11:30:00,97.38,97.38,97.335,97.365,287100000.0
2008-03-24 11:45:00,97.365,97.51,97.345,97.465,469000000.0
2008-03-24 12:00:00,97.465,97.48,97.33,97.33,1053600000.0
2008-03-24 12:15:00,97.33,97.37,97.285,97.295,1420400000.0
2008-03-24 12:30:00,97.295,97.385,97.29,97.385,461100000.0
2008-03-24 12:45:00,97.38,97.41,97.16,97.165,637100000.0
2008-03-24 13:00:00,97.165,97.215,97.125,97.175,667800000.0
2008-03-24 13:15:00,97.175,97.33,97.175,97.205,1327100000.0
2008-03-24 13:30:00,97.205,97.305,97.195,97.28,1597700000.0
2008-03-24 13:45:00,97.29,97.43,97.28,97.36,465300000.0
2008-03-24 14:00:00,97.36,97.36,97.02,97.14,704800000.0
2008-03-24 14:15:00,97.14,97.15,97.01,97.13,749600000.0
2008-03-24 14:30:00,97.13,97.14,97.05,97.1,751400000.0
2008-03-24 14:45:00,97.1,97.35,97.08,97.27,723200000.0
2008-03-24 15:00:00,97.27,97.39,97.27,97.36,638700000.0
2008-03-24 15:15:00,97.36,97.36,97.25,97.33,953800000.0
2008-03-24 15:30:00,97.33,97.82,97.28,97.74,1346900000.0
2008-03-24 15:45:00,97.74,97.83,97.625,97.635,1572400000.0
2008-03-24 16:00:00,97.635,98.49,97.635,98.49,1861000000.0
2008-03-24 16:15:00,98.485,98.98,98.4,98.88,1540300000.0
2008-03-24 16:30:00,98.88,99.0,98.775,98.915,1777100000.0
2008-03-24 16:45:00,98.915,98.935,98.71,98.81,1431700000.0
2008-03-24 17:00:00,98.81,98.9,98.61,98.655,1455300000.0
2008-03-24 17:15:00,98.655,98.71,98.53,98.595,1305000000.0
2008-03-24 17:30:00,98.595,98.765,98.55,98.72,1207800000.0
2008-03-24 17:45:00,98.72,98.805,98.63,98.755,1213700000.0
2008-03-24 18:00:00,98.755,98.815,98.67,98.675,1277800000.0
2008-03-24 18:15:00,98.675,98.88,98.665,98.86,863100000.0
2008-03-24 18:30:00,98.86,98.875,98.8,98.835,624000000.0
2008-03-24 18:45:00,98.835,98.94,98.83,98.9,784200000.0
2008-03-24 19:00:00,98.9,98.955,98.88,98.94,602900000.0
2008-03-24 19:15:00,98.94,99.035,98.905,98.92,723800000.0
2008-03-24 19:30:00,98.92,98.98,98.85,98.91,831300000.0
2008-03-24 19:45:00,98.91,99.09,98.9,99.06,1061100000.0
2008-03-24 20:00:00,99.06,99.06,98.8,98.81,592200000.0
2008-03-24 20:15:00,98.81,98.85,98.75,98.81,627300000.0
2008-03-24 20:30:00,98.81,98.82,98.705,98.81,547100000.0
2008-03-24 20:45:00,98.815,98.98,98.8,98.965,794800000.0
2008-03-24 21:00:00,98.965,99.08,98.965,99.02,701000000.0
2008-03-24 21:15:00,99.02,99.16,99.02,99.11,521000000.0
2008-03-24 21:30:00,99.11,99.13,98.99,98.99,497900000.0
2008-03-24 21:45:00,98.99,99.03,98.93,99.01,466100000.0
2008-03-24 22:00:00,99.01,99.02,98.89,98.89,351900000.0
2008-03-24 22:15:00,98.89,99.02,98.87,99.02,487700000.0
2008-03-24 22:30:00,99.02,99.06,98.985,99.035,296700000.0
2008-03-24 22:45:00,99.035,99.075,98.99,99.04,325600000.0
2008-03-24 23:00:00,99.04,99.04,98.75,98.925,290500000.0
2008-03-24 23:15:00,98.925,99.0,98.9,98.99,162000000.0
2008-03-24 23:30:00,98.99,99.0,98.89,98.93,266500000.0
2008-03-24 23:45:00,98.91,98.92,98.8,98.88,376500000.0
2008-03-25 00:00:00,98.88,98.91,98.7,98.785,2193100000.0
2008-03-25 00:15:00,98.785,98.9,98.77,98.88,2329100000.0
2008-03-25 00:30:00,98.88,99.0,98.86,98.95,399800000.0
2008-03-25 00:45:00,98.95,98.98,98.75,98.76,2294900000.0
2008-03-25 01:00:00,98.77,98.86,98.72,98.82,1687900000.0
2008-03-25 01:15:00,98.82,98.91,98.81,98.82,1663900000.0
2008-03-25 01:30:00,98.83,98.89,98.81,98.88,1381900000.0
2008-03-25 01:45:00,98.88,98.9,98.82,98.89,1530500000.0
2008-03-25 02:00:00,98.89,98.9,98.75,98.86,1995800000.0
2008-03-25 02:15:00,98.86,98.98,98.85,98.97,1120300000.0
2008-03-25 02:30:00,98.97,99.01,98.79,98.85,1343300000.0
2008-03-25 02:45:00,98.85,98.94,98.82,98.87,1370800000.0
2008-03-25 03:00:00,98.87,99.0,98.86,98.92,1348100000.0
2008-03-25 03:15:00,98.92,99.15,98.91,99.13,1882700000.0
2008-03-25 03:30:00,99.13,99.17,98.98,99.02,1544800000.0
2008-03-25 03:45:00,99.02,99.1,98.92,99.015,3515100000.0
2008-03-25 04:00:00,99.01,99.07,98.95,99.05,3821200000.0
2008-03-25 04:15:00,99.05,99.085,98.945,98.955,3477200000.0
2008-03-25 04:30:00,98.955,98.995,98.745,98.98,1412100000.0
2008-03-25 04:45:00,98.98,99.0,98.735,98.81,950500000.0
2008-03-25 05:00:00,98.81,98.955,98.805,98.845,1347500000.0
2008-03-25 05:15:00,98.845,98.855,98.555,98.725,2095200000.0
2008-03-25 05:30:00,98.725,98.835,98.67,98.83,1064300000.0
2008-03-25 05:45:00,98.83,98.855,98.695,98.715,1030600000.0
2008-03-25 06:00:00,98.715,98.86,98.61,98.64,3220600000.0
2008-03-25 06:15:00,98.64,98.7,98.42,98.6,712300000.0
2008-03-25 06:30:00,98.6,98.69,98.56,98.66,409000000.0
2008-03-25 06:45:00,98.66,98.82,98.63,98.76,423000000.0
2008-03-25 07:00:00,98.76,98.81,98.59,98.61,883300000.0
2008-03-25 07:15:00,98.61,98.685,98.51,98.665,1046900000.0
2008-03-25 07:30:00,98.665,98.675,98.555,98.59,1927900000.0
2008-03-25 07:45:00,98.59,98.7,98.57,98.64,466200000.0
2008-03-25 08:00:00,98.64,98.67,98.585,98.6,1252900000.0
2008-03-25 08:15:00,98.6,98.64,98.55,98.615,905900000.0
2008-03-25 08:30:00,98.615,98.825,98.615,98.775,471600000.0
2008-03-25 08:45:00,98.775,98.985,98.75,98.96,516900000.0
2008-03-25 09:00:00,98.96,99.13,98.91,99.045,879600000.0
2008-03-25 09:15:00,99.045,99.075,98.865,98.92,969600000.0
2008-03-25 09:30:00,98.92,98.93,98.72,98.89,784700000.0
2008-03-25 09:45:00,98.895,99.235,98.895,99.185,1115300000.0
2008-03-25 10:00:00,99.185,99.23,99.05,99.16,992100000.0
2008-03-25 10:15:00,99.16,99.35,99.04,99.32,1074700000.0
2008-03-25 10:30:00,99.32,99.33,98.955,99.06,1055200000.0
2008-03-25 10:45:00,99.06,99.065,98.915,98.97,1057800000.0
2008-03-25 11:00:00,98.97,99.03,98.92,98.98,766900000.0
2008-03-25 11:15:00,98.98,99.185,98.97,99.1,747300000.0
2008-03-25 11:30:00,99.1,99.24,99.06,99.23,491600000.0
2008-03-25 11:45:00,99.23,99.27,99.135,99.14,566100000.0
2008-03-25 12:00:00,99.14,99.17,98.985,99.07,584200000.0
2008-03-25 12:15:00,99.07,99.175,99.04,99.145,711500000.0
2008-03-25 12:30:00,99.145,99.17,98.87,98.98,1280400000.0
2008-03-25 12:45:00,98.98,99.01,98.79,98.95,964000000.0
2008-03-25 13:00:00,98.95,98.98,98.74,98.84,776300000.0
2008-03-25 13:15:00,98.845,99.02,98.82,99.0,582000000.0
2008-03-25 13:30:00,99.0,99.03,98.845,98.92,530200000.0
2008-03-25 13:45:00,98.92,98.98,98.78,98.84,574800000.0
2008-03-25 14:00:00,98.845,98.885,98.67,98.71,714100000.0
2008-03-25 14:15:00,98.7,98.735,98.36,98.37,956900000.0
2008-03-25 14:30:00,98.59,98.895,98.5,98.53,1068800000.0
2008-03-25 14:45:00,98.53,98.58,98.21,98.215,687600000.0
2008-03-25 15:00:00,98.22,98.31,97.9,98.21,746200000.0
2008-03-25 15:15:00,98.21,98.41,98.2,98.25,577600000.0
2008-03-25 15:30:00,98.25,98.46,98.19,98.33,581600000.0
2008-03-25 15:45:00,98.33,98.4,97.96,97.98,1137600000.0
2008-03-25 16:00:00,97.98,97.98,97.5,97.865,1005000000.0
2008-03-25 16:15:00,97.865,98.06,97.86,97.97,675900000.0
2008-03-25 16:30:00,97.97,97.98,97.66,97.86,621200000.0
2008-03-25 16:45:00,97.86,98.21,97.86,98.12,512800000.0
2008-03-25 17:00:00,98.125,98.4,98.1,98.27,653500000.0
2008-03-25 17:15:00,98.27,98.54,98.24,98.51,418500000.0
2008-03-25 17:30:00,98.51,98.51,98.24,98.32,459900000.0
2008-03-25 17:45:00,98.32,98.34,98.185,98.33,789700000.0
2008-03-25 18:00:00,98.33,98.38,98.255,98.31,751000000.0
2008-03-25 18:15:00,98.31,98.5,98.31,98.495,723200000.0
2008-03-25 18:30:00,98.49,98.62,98.47,98.47,303900000.0
2008-03-25 18:45:00,98.47,98.58,98.39,98.47,433100000.0
2008-03-25 19:00:00,98.47,98.54,98.435,98.46,418700000.0
2008-03-25 19:15:00,98.46,98.52,98.41,98.52,230200000.0
2008-03-25 19:30:00,98.52,98.62,98.5,98.59,161200000.0
2008-03-25 19:45:00,98.59,98.79,98.56,98.715,289900000.0
2008-03-25 20:00:00,98.715,98.81,98.52,98.75,371700000.0
2008-03-25 20:15:00,98.75,98.75,98.565,98.57,540800000.0
2008-03-25 20:30:00,98.57,98.64,98.48,98.6,266300000.0
2008-03-25 20:45:00,98.6,98.73,98.59,98.61,403100000.0
2008-03-25 21:00:00,98.61,98.69,98.47,98.49,450200000.0
2008-03-25 21:15:00,98.49,98.55,98.475,98.51,326600000.0
2008-03-25 21:30:00,98.51,98.525,98.45,98.45,338400000.0
2008-03-25 21:45:00,98.45,98.455,98.35,98.455,829000000.0
2008-03-25 22:00:00,98.455,98.47,98.415,98.44,873900000.0
2008-03-25 22:15:00,98.44,98.45,98.39,98.43,976900000.0
2008-03-25 22:30:00,98.43,98.43,98.285,98.29,881600000.0
2008-03-25 22:45:00,98.29,98.37,98.23,98.35,1460600000.0
2008-03-25 23:00:00,98.35,98.41,98.2,98.4,1770600000.0
2008-03-25 23:15:00,98.4,98.45,98.33,98.34,3230900000.0
2008-03-25 23:30:00,98.34,98.36,98.25,98.29,1533900000.0
2008-03-25 23:45:00,98.29,98.29,98.08,98.2,2349600000.0
2008-03-26 00:00:00,98.2,98.24,98.04,98.14,693500000.0
2008-03-26 00:15:00,98.14,98.26,98.14,98.24,382400000.0
2008-03-26 00:30:00,98.24,98.3,98.21,98.22,1135800000.0
2008-03-26 00:45:00,98.22,98.23,98.12,98.2,1008100000.0
2008-03-26 01:00:00,98.2,98.29,98.16,98.28,2640100000.0
2008-03-26 01:15:00,98.29,98.33,98.17,98.31,1781300000.0
2008-03-26 01:30:00,98.31,98.44,98.27,98.36,4802600000.0
2008-03-26 01:45:00,98.36,98.37,98.19,98.225,4866400000.0
2008-03-26 02:00:00,98.225,98.31,98.21,98.24,4212100000.0
2008-03-26 02:15:00,98.24,98.36,98.11,98.15,8596500000.0
2008-03-26 02:30:00,98.15,98.16,97.97,98.16,16763100000.0
2008-03-26 02:45:00,98.16,98.25,98.1,98.22,4962400000.0
2008-03-26 03:00:00,98.22,98.22,98.05,98.09,455700000.0
2008-03-26 03:15:00,98.09,98.15,98.05,98.055,968600000.0
2008-03-26 03:30:00,98.055,98.165,98.0,98.1,1955300000.0
2008-03-26 03:45:00,98.1,98.15,98.03,98.095,2206100000.0
2008-03-26 04:00:00,98.095,98.16,97.995,98.06,1907000000.0
2008-03-26 04:15:00,98.06,98.13,98.05,98.12,838400000.0
2008-03-26 04:30:00,98.12,98.185,98.12,98.165,1442400000.0
2008-03-26 04:45:00,98.165,98.305,98.16,98.305,519700000.0
2008-03-26 05:00:00,98.305,98.335,98.215,98.33,866200000.0
2008-03-26 05:15:00,98.33,98.37,98.21,98.21,330200000.0
2008-03-26 05:30:00,98.21,98.275,98.195,98.265,227600000.0
2008-03-26 05:45:00,98.265,98.275,98.215,98.255,267400000.0
2008-03-26 06:00:00,98.255,98.275,98.15,98.155,638100000.0
2008-03-26 06:15:00,98.155,98.185,98.07,98.165,1019700000.0
2008-03-26 06:30:00,98.165,98.285,98.165,98.24,932900000.0
2008-03-26 06:45:00,98.24,98.335,98.225,98.265,581600000.0
2008-03-26 07:00:00,98.265,98.29,98.185,98.195,766100000.0
2008-03-26 07:15:00,98.195,98.295,98.16,98.245,1302000000.0
2008-03-26 07:30:00,98.245,98.255,98.195,98.23,1068100000.0
2008-03-26 07:45:00,98.23,98.38,98.22,98.33,104400000.0
2008-03-26 08:00:00,98.33,98.41,98.29,98.34,236400000.0
2008-03-26 08:15:00,98.34,98.46,98.32,98.335,383600000.0
2008-03-26 08:30:00,98.34,98.42,98.285,98.38,454900000.0
2008-03-26 08:45:00,98.38,98.46,98.35,98.37,371700000.0
2008-03-26 09:00:00,98.37,98.43,98.345,98.395,409700000.0
2008-03-26 09:15:00,98.395,98.41,98.21,98.25,398900000.0
2008-03-26 09:30:00,98.25,98.385,98.24,98.27,707300000.0
2008-03-26 09:45:00,98.27,98.46,98.255,98.415,928900000.0
2008-03-26 10:00:00,98.415,98.495,98.27,98.34,641200000.0
2008-03-26 10:15:00,98.34,98.47,98.24,98.25,557500000.0
2008-03-26 10:30:00,98.25,98.27,98.09,98.11,794500000.0
2008-03-26 10:45:00,98.11,98.27,98.09,98.245,607600000.0
2008-03-26 11:00:00,98.265,98.485,98.04,98.05,1285600000.0
2008-03-26 11:15:00,98.05,98.12,97.755,97.775,1376100000.0
2008-03-26 11:30:00,97.775,97.85,97.465,97.615,1740800000.0
2008-03-26 11:45:00,97.62,97.85,97.57,97.785,842500000.0
2008-03-26 12:00:00,97.785,97.935,97.735,97.75,889600000.0
2008-03-26 12:15:00,97.74,98.05,97.73,98.03,721300000.0
2008-03-26 12:30:00,98.03,98.155,97.94,98.02,803400000.0
2008-03-26 12:45:00,98.02,98.02,97.645,97.735,1131300000.0
2008-03-26 13:00:00,97.735,97.97,97.675,97.925,676800000.0
2008-03-26 13:15:00,97.925,98.235,97.91,98.09,767000000.0
2008-03-26 13:30:00,98.095,98.405,98.055,98.26,882000000.0
2008-03-26 13:45:00,98.26,98.27,98.04,98.145,937300000.0
2008-03-26 14:00:00,98.145,98.16,98.005,98.095,781500000.0
2008-03-26 14:15:00,98.095,98.185,97.835,97.835,1171500000.0
2008-03-26 14:30:00,97.875,97.94,97.66,97.83,1070800000.0
2008-03-26 14:45:00,97.83,97.885,97.69,97.725,862100000.0
2008-03-26 15:00:00,97.725,97.77,97.62,97.705,670700000.0
2008-03-26 15:15:00,97.7,97.73,97.565,97.59,548200000.0
2008-03-26 15:30:00,97.59,97.61,97.38,97.435,855700000.0
2008-03-26 15:45:00,97.435,97.48,97.285,97.38,652000000.0
2008-03-26 16:00:00,97.49,97.825,97.475,97.68,1136400000.0
2008-03-26 16:15:00,97.685,97.73,97.53,97.655,452300000.0
2008-03-26 16:30:00,97.655,97.71,97.52,97.525,449500000.0
2008-03-26 16:45:00,97.53,97.65,97.49,97.52,610800000.0
2008-03-26 17:00:00,97.52,97.565,97.455,97.485,1577900000.0
2008-03-26 17:15:00,97.49,97.565,97.4,97.535,781600000.0
2008-03-26 17:30:00,97.535,97.565,97.355,97.415,640600000.0
2008-03-26 17:45:00,97.415,97.565,97.34,97.345,649600000.0
2008-03-26 18:00:00,97.345,97.51,97.345,97.375,501300000.0
2008-03-26 18:15:00,97.38,97.435,97.27,97.405,486600000.0
2008-03-26 18:30:00,97.405,97.54,97.375,97.42,339300000.0
2008-03-26 18:45:00,97.42,97.44,97.29,97.345,396100000.0
2008-03-26 19:00:00,97.35,97.535,97.27,97.53,461200000.0
2008-03-26 19:15:00,97.53,97.66,97.47,97.62,309500000.0
2008-03-26 19:30:00,97.62,97.67,97.44,97.465,400100000.0
2008-03-26 19:45:00,97.465,97.605,97.36,97.425,358300000.0
2008-03-26 20:00:00,97.43,97.445,97.24,97.38,359200000.0
2008-03-26 20:15:00,97.38,97.575,97.38,97.45,346100000.0
2008-03-26 20:30:00,97.45,97.515,97.38,97.46,248200000.0
2008-03-26 20:45:00,97.46,97.585,97.33,97.575,263800000.0
2008-03-26 21:00:00,97.58,97.725,97.39,97.43,375000000.0
2008-03-26 21:15:00,97.43,97.5,97.375,97.395,278200000.0
2008-03-26 21:30:00,97.395,97.42,97.29,97.415,302300000.0
2008-03-26 21:45:00,97.415,97.505,97.38,97.465,226400000.0
2008-03-26 22:00:00,97.47,97.485,97.255,97.29,458400000.0
2008-03-26 22:15:00,97.29,97.365,97.23,97.31,220100000.0
2008-03-26 22:30:00,97.315,97.38,97.245,97.365,202500000.0
2008-03-26 22:45:00,97.365,97.505,97.34,97.4,791400000.0
2008-03-26 23:00:00,97.4,97.42,97.11,97.185,567800000.0
2008-03-26 23:15:00,97.185,97.34,97.185,97.265,248800000.0
2008-03-26 23:30:00,97.255,97.27,97.15,97.185,284000000.0
2008-03-26 23:45:00,97.185,97.245,97.17,97.2,1648100000.0
2008-03-27 00:00:00,97.2,97.21,96.95,97.01,1080100000.0
2008-03-27 00:15:00,97.01,97.11,97.01,97.11,494500000.0
2008-03-27 00:30:00,97.11,97.16,97.05,97.14,180700000.0
2008-03-27 00:45:00,97.14,97.27,97.14,97.2,243200000.0
2008-03-27 01:00:00,97.2,97.27,97.2,97.27,175700000.0
2008-03-27 01:15:00,97.27,97.27,97.14,97.18,222400000.0
2008-03-27 01:30:00,97.18,97.38,97.18,97.37,443600000.0
2008-03-27 01:45:00,97.38,97.46,97.295,97.295,348000000.0
2008-03-27 02:00:00,97.295,97.39,97.24,97.35,294700000.0
2008-03-27 02:15:00,97.35,97.41,97.2,97.2,332900000.0
2008-03-27 02:30:00,97.2,97.26,97.125,97.14,571600000.0
2008-03-27 02:45:00,97.14,97.25,97.12,97.17,674900000.0
2008-03-27 03:00:00,97.17,97.21,96.9,97.11,739200000.0
2008-03-27 03:15:00,97.11,97.18,97.05,97.14,330300000.0
2008-03-27 03:30:00,97.14,97.25,97.095,97.12,459800000.0
2008-03-27 03:45:00,97.12,97.15,97.0,97.13,329400000.0
2008-03-27 04:00:00,97.13,97.15,97.1,97.13,350600000.0
2008-03-27 04:15:00,97.13,97.17,97.07,97.08,288900000.0
2008-03-27 04:30:00,97.08,97.2,97.05,97.07,313200000.0
2008-03-27 04:45:00,97.07,97.12,97.05,97.07,356900000.0
2008-03-27 05:00:00,97.07,97.14,97.02,97.08,294900000.0
2008-03-27 05:15:00,97.08,97.115,96.98,97.06,372300000.0
2008-03-27 05:30:00,97.06,97.13,97.06,97.11,116700000.0
2008-03-27 05:45:00,97.11,97.2,97.1,97.17,235500000.0
2008-03-27 06:00:00,97.17,97.23,97.11,97.21,316000000.0
2008-03-27 06:15:00,97.21,97.27,97.16,97.265,215200000.0
2008-03-27 06:30:00,97.26,97.31,97.19,97.24,321700000.0
2008-03-27 06:45:00,97.24,97.31,97.21,97.25,369600000.0
2008-03-27 07:00:00,97.25,97.27,97.21,97.27,244800000.0
2008-03-27 07:15:00,97.27,97.33,97.185,97.24,475500000.0
2008-03-27 07:30:00,97.24,97.28,97.135,97.18,491300000.0
2008-03-27 07:45:00,97.18,97.34,97.17,97.2,242600000.0
2008-03-27 08:00:00,97.2,97.28,97.19,97.23,295000000.0
2008-03-27 08:15:00,97.23,97.29,97.165,97.27,276300000.0
2008-03-27 08:30:00,97.27,97.465,97.255,97.44,603400000.0
2008-03-27 08:45:00,97.44,97.51,97.365,97.415,471800000.0
2008-03-27 09:00:00,97.415,97.495,97.265,97.295,713600000.0
2008-03-27 09:15:00,97.295,97.4,97.285,97.325,689800000.0
2008-03-27 09:30:00,97.325,97.43,97.25,97.365,903300000.0
2008-03-27 09:45:00,97.36,97.505,97.3,97.495,725000000.0
2008-03-27 10:00:00,97.495,97.61,97.47,97.48,1130800000.0
2008-03-27 10:15:00,97.48,97.86,97.48,97.7,923100000.0
2008-03-27 10:30:00,97.705,97.78,97.585,97.66,513600000.0
2008-03-27 10:45:00,97.655,97.665,97.5,97.52,496500000.0
2008-03-27 11:00:00,97.53,97.605,97.48,97.575,772100000.0
2008-03-27 11:15:00,97.575,97.595,97.32,97.33,632300000.0
2008-03-27 11:30:00,97.33,97.655,97.33,97.54,637200000.0
2008-03-27 11:45:00,97.54,97.64,97.3,97.36,805900000.0
2008-03-27 12:00:00,97.36,97.37,97.105,97.13,678400000.0
2008-03-27 12:15:00,97.13,97.445,97.12,97.38,680800000.0
2008-03-27 12:30:00,97.38,97.615,97.35,97.47,449800000.0
2008-03-27 12:45:00,97.47,97.68,97.46,97.625,395100000.0
2008-03-27 13:00:00,97.615,97.655,97.34,97.55,397300000.0
2008-03-27 13:15:00,97.55,97.55,97.385,97.43,388400000.0
2008-03-27 13:30:00,97.43,97.58,97.415,97.525,366400000.0
2008-03-27 13:45:00,97.525,97.62,97.48,97.545,328800000.0
2008-03-27 14:00:00,97.56,97.56,97.4,97.465,324400000.0
2008-03-27 14:15:00,97.455,97.49,97.33,97.385,393000000.0
2008-03-27 14:30:00,97.38,98.21,97.38,98.12,1351200000.0
2008-03-27 14:45:00,98.115,98.205,97.975,98.025,1017500000.0
2008-03-27 15:00:00,98.035,98.1,97.85,97.92,987700000.0
2008-03-27 15:15:00,97.92,98.155,97.905,98.09,964500000.0
2008-03-27 15:30:00,98.09,98.26,98.0,98.04,975400000.0
2008-03-27 15:45:00,98.04,98.25,97.92,98.175,933400000.0
2008-03-27 16:00:00,98.175,98.22,98.07,98.205,931500000.0
2008-03-27 16:15:00,98.205,98.24,97.81,97.82,1083500000.0
2008-03-27 16:30:00,97.83,97.93,97.585,97.855,1055400000.0
2008-03-27 16:45:00,97.85,97.94,97.76,97.825,915300000.0
2008-03-27 17:00:00,97.82,97.97,97.73,97.79,877500000.0
2008-03-27 17:15:00,97.79,98.14,97.75,98.08,925200000.0
2008-03-27 17:30:00,98.08,98.365,98.015,98.345,872100000.0
2008-03-27 17:45:00,98.34,98.54,98.325,98.4,1009900000.0
2008-03-27 18:00:00,98.4,98.56,98.23,98.49,899400000.0
2008-03-27 18:15:00,98.49,98.71,98.48,98.705,874500000.0
2008-03-27 18:30:00,98.705,98.76,98.5,98.59,841100000.0
2008-03-27 18:45:00,98.59,98.62,98.365,98.375,642200000.0
2008-03-27 19:00:00,98.375,98.47,98.33,98.445,588800000.0
2008-03-27 19:15:00,98.45,98.53,98.415,98.44,568200000.0
2008-03-27 19:30:00,98.44,98.44,98.19,98.225,781400000.0
2008-03-27 19:45:00,98.235,98.38,98.22,98.265,539300000.0
2008-03-27 20:00:00,98.26,98.355,98.215,98.315,578600000.0
2008-03-27 20:15:00,98.315,98.36,98.155,98.205,719600000.0
2008-03-27 20:30:00,98.205,98.49,98.2,98.25,851400000.0
2008-03-27 20:45:00,98.25,98.41,98.15,98.22,893700000.0
2008-03-27 21:00:00,98.22,98.3,98.15,98.22,658700000.0
2008-03-27 21:15:00,98.22,98.23,98.055,98.1,560300000.0
2008-03-27 21:30:00,98.1,98.11,97.78,97.87,743200000.0
2008-03-27 21:45:00,97.87,97.965,97.74,97.91,741400000.0
2008-03-27 22:00:00,97.91,98.02,97.91,97.97,419900000.0
2008-03-27 22:15:00,97.97,98.045,97.97,98.015,366300000.0
2008-03-27 22:30:00,98.015,98.04,97.89,97.96,356900000.0
2008-03-27 22:45:00,97.96,97.96,97.765,97.765,318600000.0
2008-03-27 23:00:00,97.765,97.81,97.695,97.8,1148300000.0
2008-03-27 23:15:00,97.81,97.92,97.76,97.9,251900000.0
2008-03-27 23:30:00,97.9,97.93,97.87,97.92,1788400000.0
2008-03-27 23:45:00,97.92,97.92,97.78,97.82,1731300000.0
2008-03-28 00:00:00,97.82,97.89,97.76,97.8,876500000.0
2008-03-28 00:15:00,97.8,97.95,97.8,97.83,419600000.0
2008-03-28 00:30:00,97.83,97.925,97.83,97.925,657600000.0
2008-03-28 00:45:00,97.925,97.97,97.775,97.92,2533500000.0
2008-03-28 01:00:00,97.91,98.0,97.88,97.9,887600000.0
2008-03-28 01:15:00,97.9,97.96,97.77,97.77,965000000.0
2008-03-28 01:30:00,97.77,97.92,97.74,97.88,1911000000.0
2008-03-28 01:45:00,97.88,97.94,97.84,97.925,555600000.0
2008-03-28 02:00:00,97.925,97.95,97.78,97.84,481100000.0
2008-03-28 02:15:00,97.84,97.85,97.75,97.76,540900000.0
2008-03-28 02:30:00,97.76,97.82,97.625,97.645,823700000.0
2008-03-28 02:45:00,97.645,97.72,97.465,97.65,1545100000.0
2008-03-28 03:00:00,97.65,97.78,97.64,97.77,1364400000.0
2008-03-28 03:15:00,97.77,97.78,97.67,97.75,2529400000.0
2008-03-28 03:30:00,97.74,97.76,97.57,97.57,1815000000.0
2008-03-28 03:45:00,97.57,97.78,97.57,97.73,2886900000.0
2008-03-28 04:00:00,97.73,97.82,97.7,97.81,616200000.0
2008-03-28 04:15:00,97.81,97.96,97.79,97.86,1877200000.0
2008-03-28 04:30:00,97.86,97.86,97.83,97.83,874300000.0
2008-03-28 04:45:00,97.83,98.005,97.79,97.92,1500800000.0
2008-03-28 05:00:00,97.9,98.0,97.88,97.97,968600000.0
2008-03-28 05:15:00,97.97,98.06,97.95,98.06,1563300000.0
2008-03-28 05:30:00,98.06,98.21,98.03,98.17,1553600000.0
2008-03-28 05:45:00,98.17,98.19,97.99,98.0,984900000.0
2008-03-28 06:00:00,98.0,98.14,98.0,98.04,596600000.0
2008-03-28 06:15:00,98.04,98.185,98.015,98.185,610000000.0
2008-03-28 06:30:00,98.185,98.255,98.145,98.245,865200000.0
2008-03-28 06:45:00,98.245,98.255,98.085,98.235,1258400000.0
2008-03-28 07:00:00,98.235,98.285,98.185,98.275,740700000.0
2008-03-28 07:15:00,98.275,98.285,98.195,98.225,525400000.0
2008-03-28 07:30:00,98.225,98.24,98.07,98.125,893900000.0
2008-03-28 07:45:00,98.125,98.135,98.025,98.125,1496000000.0
2008-03-28 08:00:00,98.115,98.255,98.115,98.235,1430800000.0
2008-03-28 08:15:00,98.235,98.275,98.185,98.245,1414400000.0
2008-03-28 08:30:00,98.255,98.345,98.245,98.31,658400000.0
2008-03-28 08:45:00,98.31,98.335,98.175,98.21,536200000.0
2008-03-28 09:00:00,98.205,98.265,98.17,98.23,680200000.0
2008-03-28 09:15:00,98.23,98.485,98.11,98.475,646400000.0
2008-03-28 09:30:00,98.475,98.525,98.375,98.475,957000000.0
2008-03-28 09:45:00,98.465,98.615,98.33,98.36,1612800000.0
2008-03-28 10:00:00,98.36,98.37,98.24,98.28,1352100000.0
2008-03-28 10:15:00,98.28,98.32,98.14,98.23,1007500000.0
2008-03-28 10:30:00,98.24,98.345,98.22,98.345,589400000.0
2008-03-28 10:45:00,98.345,98.355,98.19,98.245,741000000.0
2008-03-28 11:00:00,98.24,98.37,98.17,98.36,968000000.0
2008-03-28 11:15:00,98.36,98.7,98.335,98.67,1189900000.0
2008-03-28 11:30:00,98.66,98.67,98.355,98.56,1085300000.0
2008-03-28 11:45:00,98.56,98.6,98.44,98.44,975900000.0
2008-03-28 12:00:00,98.44,98.46,98.145,98.32,1229700000.0
2008-03-28 12:15:00,98.32,98.4,98.255,98.32,902500000.0
2008-03-28 12:30:00,98.32,98.36,98.22,98.31,760300000.0
2008-03-28 12:45:00,98.31,98.44,98.26,98.36,812100000.0
2008-03-28 13:00:00,98.36,98.47,98.28,98.41,915800000.0
2008-03-28 13:15:00,98.41,98.5,98.25,98.3,876700000.0
2008-03-28 13:30:00,98.305,98.35,98.205,98.28,804200000.0
2008-03-28 13:45:00,98.28,98.39,98.05,98.07,958700000.0
2008-03-28 14:00:00,98.07,98.235,98.05,98.18,962800000.0
2008-03-28 14:15:00,98.18,98.23,98.09,98.15,1197300000.0
2008-03-28 14:30:00,98.15,98.46,98.15,98.19,1498900000.0
2008-03-28 14:45:00,98.19,98.31,98.1,98.19,1279000000.0
2008-03-28 15:00:00,98.19,98.23,98.05,98.16,1105000000.0
2008-03-28 15:15:00,98.16,98.26,98.14,98.15,946000000.0
2008-03-28 15:30:00,98.15,98.16,97.93,98.11,1189100000.0
2008-03-28 15:45:00,98.11,98.33,97.99,98.31,1176900000.0
2008-03-28 16:00:00,98.31,98.48,98.26,98.37,1451600000.0
2008-03-28 16:15:00,98.37,98.37,98.08,98.17,1329000000.0
2008-03-28 16:30:00,98.17,98.215,97.905,98.0,1063700000.0
2008-03-28 16:45:00,98.0,98.05,97.78,97.8,833900000.0
2008-03-28 17:00:00,97.79,97.92,97.71,97.91,1116300000.0
2008-03-28 17:15:00,97.91,97.97,97.81,97.865,1002700000.0
2008-03-28 17:30:00,97.865,97.92,97.81,97.91,807000000.0
2008-03-28 17:45:00,97.91,98.0,97.88,97.93,942300000.0
2008-03-28 18:00:00,97.93,97.93,97.72,97.81,1042100000.0
2008-03-28 18:15:00,97.81,97.81,97.68,97.77,845500000.0
2008-03-28 18:30:00,97.77,97.82,97.61,97.62,757200000.0
2008-03-28 18:45:00,97.62,97.67,97.54,97.605,810700000.0
2008-03-28 19:00:00,97.61,97.67,97.59,97.61,546100000.0
2008-03-28 19:15:00,97.61,97.67,97.57,97.59,381100000.0
2008-03-28 19:30:00,97.59,97.63,97.49,97.49,812060000.0
2008-03-28 19:45:00,97.49,97.64,97.49,97.63,512900000.0
2008-03-28 20:00:00,97.63,97.63,97.54,97.61,493600000.0
2008-03-28 20:15:00,97.61,97.66,97.51,97.52,543200000.0
2008-03-28 20:30:00,97.52,97.62,97.52,97.54,577600000.0
2008-03-28 20:45:00,97.54,97.65,97.53,97.55,652700000.0
2008-03-28 21:00:00,97.55,97.55,97.42,97.46,654900000.0
2008-03-28 21:15:00,97.46,97.46,97.25,97.4,1507000000.0
2008-03-28 21:30:00,97.4,97.44,97.26,97.27,1051000000.0
2008-03-28 21:45:00,97.26,97.26,97.1,97.1,1031100000.0
2008-03-28 22:00:00,97.1,97.215,97.1,97.165,1030200000.0
2008-03-28 22:15:00,97.165,97.19,97.1,97.11,934700000.0
2008-03-28 22:30:00,97.12,97.225,97.1,97.17,2589900000.0
2008-03-28 22:45:00,97.17,97.27,96.985,97.01,1556600000.0
2008-03-30 23:15:00,96.74,96.74,96.715,96.73,119200000.0
2008-03-30 23:30:00,96.73,96.73,96.68,96.69,721600000.0
2008-03-30 23:45:00,96.69,96.71,96.625,96.665,977600000.0
2008-03-31 00:00:00,96.665,96.84,96.65,96.655,1183600000.0
2008-03-31 00:15:00,96.655,96.68,96.63,96.66,708000000.0
2008-03-31 00:30:00,96.665,96.765,96.585,96.725,1013900000.0
2008-03-31 00:45:00,96.725,96.8,96.68,96.745,622100000.0
2008-03-31 01:00:00,96.745,96.95,96.74,96.93,511300000.0
2008-03-31 01:15:00,96.93,97.03,96.875,96.92,549300000.0
2008-03-31 01:30:00,96.925,96.935,96.83,96.915,654700000.0
2008-03-31 01:45:00,96.915,97.115,96.895,97.075,1535100000.0
2008-03-31 02:00:00,97.075,97.37,97.005,97.36,1461900000.0
2008-03-31 02:15:00,97.345,97.52,97.335,97.47,1618700000.0
2008-03-31 02:30:00,97.47,97.49,97.395,97.435,1198700000.0
2008-03-31 02:45:00,97.435,97.87,97.425,97.625,1934800000.0
2008-03-31 03:00:00,97.63,97.815,97.59,97.7,1553300000.0
2008-03-31 03:15:00,97.7,97.75,97.58,97.6,1373600000.0
2008-03-31 03:30:00,97.6,97.64,97.53,97.61,1781800000.0
2008-03-31 03:45:00,97.61,97.7,97.61,97.665,1411300000.0
2008-03-31 04:00:00,97.665,97.7,97.62,97.63,1449800000.0
2008-03-31 04:15:00,97.63,97.65,97.575,97.65,889100000.0
2008-03-31 04:30:00,97.65,97.705,97.64,97.705,754500000.0
2008-03-31 04:45:00,97.705,97.82,97.705,97.8,1194900000.0
2008-03-31 05:00:00,97.8,97.82,97.77,97.77,556900000.0
2008-03-31 05:15:00,97.77,97.81,97.63,97.64,962300000.0
2008-03-31 05:30:00,97.64,97.685,97.57,97.685,593800000.0
2008-03-31 05:45:00,97.685,97.74,97.685,97.7,720200000.0
2008-03-31 06:00:00,97.7,97.71,97.59,97.625,775500000.0
2008-03-31 06:15:00,97.625,97.635,97.44,97.55,1075800000.0
2008-03-31 06:30:00,97.55,97.55,97.44,97.45,495300000.0
2008-03-31 06:45:00,97.45,97.59,97.45,97.59,482400000.0
2008-03-31 07:00:00,97.59,97.59,97.5,97.51,683900000.0
2008-03-31 07:15:00,97.51,97.53,97.35,97.365,586300000.0
2008-03-31 07:30:00,97.365,97.5,97.325,97.43,1133800000.0
2008-03-31 07:45:00,97.445,97.52,97.405,97.505,632600000.0
2008-03-31 08:00:00,97.505,97.515,97.3,97.315,663300000.0
2008-03-31 08:15:00,97.315,97.435,97.305,97.435,709200000.0
2008-03-31 08:30:00,97.435,97.67,97.4,97.53,1127300000.0
2008-03-31 08:45:00,97.53,97.54,97.405,97.415,875400000.0
2008-03-31 09:00:00,97.415,97.51,97.2,97.455,1541600000.0
2008-03-31 09:15:00,97.455,97.56,97.33,97.37,1144300000.0
2008-03-31 09:30:00,97.37,97.57,97.28,97.3,1265200000.0
2008-03-31 09:45:00,97.3,97.4,97.225,97.25,1354700000.0
2008-03-31 10:00:00,97.25,97.44,97.25,97.38,1055000000.0
2008-03-31 10:15:00,97.38,97.4,97.265,97.3,1177000000.0
2008-03-31 10:30:00,97.3,97.37,97.26,97.36,839100000.0
2008-03-31 10:45:00,97.36,97.37,97.16,97.32,1124400000.0
2008-03-31 11:00:00,97.32,97.53,97.3,97.42,1241500000.0
2008-03-31 11:15:00,97.42,97.43,97.215,97.245,1558300000.0
2008-03-31 11:30:00,97.245,97.35,97.2,97.35,1617300000.0
2008-03-31 11:45:00,97.35,97.35,97.27,97.295,735200000.0
2008-03-31 12:00:00,97.295,97.55,97.29,97.45,844500000.0
2008-03-31 12:15:00,97.45,97.54,97.435,97.45,622900000.0
2008-03-31 12:30:00,97.45,97.47,97.33,97.39,595700000.0
2008-03-31 12:45:00,97.39,97.57,97.36,97.48,1332800000.0
2008-03-31 13:00:00,97.47,97.59,97.3,97.37,1427600000.0
2008-03-31 13:15:00,97.375,97.435,97.35,97.395,2853400000.0
2008-03-31 13:30:00,97.395,97.405,97.175,97.235,2444100000.0
2008-03-31 13:45:00,97.235,97.235,97.055,97.14,2165300000.0
2008-03-31 14:00:00,97.14,97.165,96.915,96.965,2694000000.0
2008-03-31 14:15:00,96.965,96.985,96.865,96.875,3061700000.0
2008-03-31 14:30:00,96.875,97.015,96.675,96.75,2621200000.0
2008-03-31 14:45:00,96.75,96.775,96.605,96.755,3159800000.0
2008-03-31 15:00:00,96.755,96.965,96.755,96.945,2596200000.0
2008-03-31 15:15:00,96.945,97.035,96.935,97.035,2345600000.0
2008-03-31 15:30:00,97.035,97.285,97.015,97.275,2996700000.0
2008-03-31 15:45:00,97.275,97.29,97.015,97.055,2408000000.0
2008-03-31 16:00:00,97.055,97.085,96.675,96.935,3679200000.0
2008-03-31 16:15:00,96.935,97.025,96.765,96.775,3943500000.0
2008-03-31 16:30:00,96.775,96.855,96.655,96.725,5030600000.0
2008-03-31 16:45:00,96.725,97.185,96.655,97.0,4935600000.0
2008-03-31 17:00:00,97.0,97.195,96.985,97.125,3734700000.0
2008-03-31 17:15:00,97.125,97.275,97.115,97.255,5567300000.0
2008-03-31 17:30:00,97.255,97.38,97.205,97.275,4656000000.0
2008-03-31 17:45:00,97.275,97.395,97.145,97.155,5235400000.0
2008-03-31 18:00:00,97.155,97.185,96.89,96.95,3723900000.0
2008-03-31 18:15:00,96.95,96.975,96.835,96.925,4136500000.0
2008-03-31 18:30:00,96.925,96.995,96.895,96.945,3374500000.0
2008-03-31 18:45:00,96.945,97.19,96.935,97.19,3169700000.0
2008-03-31 19:00:00,97.19,97.19,97.05,97.155,3037700000.0
2008-03-31 19:15:00,97.155,97.235,97.135,97.145,3424200000.0
2008-03-31 19:30:00,97.145,97.215,97.115,97.115,2599000000.0
2008-03-31 19:45:00,97.115,97.145,97.065,97.095,3665400000.0
2008-03-31 20:00:00,97.085,97.115,97.005,97.005,4257000000.0
2008-03-31 20:15:00,97.005,97.095,96.995,97.005,3286400000.0
2008-03-31 20:30:00,96.995,97.155,96.995,97.105,2640200000.0
2008-03-31 20:45:00,97.105,97.175,96.945,96.945,3442100000.0
2008-03-31 21:00:00,96.945,97.115,96.925,96.975,2784400000.0
2008-03-31 21:15:00,96.975,97.025,96.965,97.005,2821400000.0
2008-03-31 21:30:00,97.005,97.065,96.835,97.02,2530900000.0
2008-03-31 21:45:00,97.005,97.235,97.005,97.08,2939200000.0
2008-03-31 22:00:00,97.08,97.22,97.055,97.165,3831700000.0
2008-03-31 22:15:00,97.165,97.21,97.135,97.17,2869500000.0
2008-03-31 22:30:00,97.17,97.19,97.09,97.09,2949000000.0
2008-03-31 22:45:00,97.09,97.215,97.06,97.19,5954700000.0
2008-03-31 23:00:00,97.19,97.23,97.08,97.11,9979900000.0
2008-03-31 23:15:00,97.11,97.305,97.105,97.295,3419800000.0
2008-03-31 23:30:00,97.295,97.35,97.285,97.305,2958100000.0
2008-03-31 23:45:00,97.305,97.39,97.265,97.36,5521700000.0
2008-04-01 00:00:00,97.36,97.47,97.275,97.43,3246700000.0
2008-04-01 00:15:00,97.43,97.525,97.42,97.45,6189300000.0
2008-04-01 00:30:00,97.45,97.485,97.38,97.4,3372700000.0
2008-04-01 00:45:00,97.4,97.415,97.32,97.355,4279200000.0
2008-04-01 01:00:00,97.355,97.355,97.285,97.305,6359100000.0
2008-04-01 01:15:00,97.305,97.37,97.305,97.335,6039200000.0
2008-04-01 01:30:00,97.335,97.335,97.245,97.245,7320000000.0
2008-04-01 01:45:00,97.245,97.265,97.125,97.215,7004500000.0
2008-04-01 02:00:00,97.215,97.615,97.155,97.605,6468800000.0
2008-04-01 02:15:00,97.595,97.795,97.555,97.69,6473400000.0
2008-04-01 02:30:00,97.69,97.715,97.555,97.645,5391500000.0
2008-04-01 02:45:00,97.645,97.655,97.5,97.58,5870400000.0
2008-04-01 03:00:00,97.58,97.655,97.555,97.595,7216400000.0
2008-04-01 03:15:00,97.595,97.64,97.565,97.615,6532400000.0
2008-04-01 03:30:00,97.615,97.91,97.615,97.885,8134300000.0
2008-04-01 03:45:00,97.885,97.905,97.78,97.805,6822600000.0
2008-04-01 04:00:00,97.805,97.855,97.775,97.835,6506400000.0
2008-04-01 04:15:00,97.835,97.845,97.765,97.785,6430300000.0
2008-04-01 04:30:00,97.785,97.825,97.775,97.805,7387200000.0
2008-04-01 04:45:00,97.805,97.825,97.775,97.805,6550500000.0
2008-04-01 05:00:00,97.805,97.855,97.805,97.855,4962700000.0
2008-04-01 05:15:00,97.855,97.865,97.785,97.785,6573400000.0
2008-04-01 05:30:00,97.785,97.815,97.745,97.765,4997200000.0
2008-04-01 05:45:00,97.765,97.765,97.645,97.725,5614100000.0
2008-04-01 06:00:00,97.725,97.735,97.675,97.73,4126400000.0
2008-04-01 06:15:00,97.73,97.745,97.685,97.745,1452800000.0
2008-04-01 06:30:00,97.745,97.885,97.745,97.835,1922400000.0
2008-04-01 06:45:00,97.835,97.835,97.745,97.765,1686400000.0
2008-04-01 07:00:00,97.765,97.765,97.495,97.565,2556800000.0
2008-04-01 07:15:00,97.565,97.625,97.475,97.475,1999400000.0
2008-04-01 07:30:00,97.475,97.545,97.385,97.475,2952700000.0
2008-04-01 07:45:00,97.475,97.475,97.045,97.045,3600400000.0
2008-04-01 08:00:00,97.055,97.375,97.055,97.195,2313000000.0
2008-04-01 08:15:00,97.195,97.495,97.135,97.39,1542300000.0
2008-04-01 08:30:00,97.39,97.41,97.175,97.255,3963600000.0
2008-04-01 08:45:00,97.255,97.275,97.135,97.21,3156400000.0
2008-04-01 09:00:00,97.21,97.455,97.135,97.385,3718200000.0
2008-04-01 09:15:00,97.385,97.485,97.3,97.485,4251100000.0
2008-04-01 09:30:00,97.485,97.515,97.32,97.345,5630100000.0
2008-04-01 09:45:00,97.345,97.455,97.23,97.385,3567800000.0
2008-04-01 10:00:00,97.385,97.555,97.385,97.455,4080200000.0
2008-04-01 10:15:00,97.455,97.515,97.425,97.49,3454200000.0
2008-04-01 10:30:00,97.49,97.69,97.455,97.645,2825100000.0
2008-04-01 10:45:00,97.645,97.665,97.44,97.525,2667800000.0
2008-04-01 11:00:00,97.525,97.665,97.495,97.555,2821900000.0
2008-04-01 11:15:00,97.565,97.645,97.485,97.565,4559300000.0
2008-04-01 11:30:00,97.565,97.72,97.565,97.705,3217500000.0
2008-04-01 11:45:00,97.705,97.735,97.59,97.595,3690900000.0
2008-04-01 12:00:00,97.595,97.77,97.57,97.75,4244800000.0
2008-04-01 12:15:00,97.75,97.905,97.71,97.765,5187900000.0
2008-04-01 12:30:00,97.765,97.835,97.665,97.825,2830300000.0
2008-04-01 12:45:00,97.825,97.905,97.71,97.905,3398600000.0
2008-04-01 13:00:00,97.905,97.91,97.74,97.89,3398400000.0
2008-04-01 13:15:00,97.895,97.905,97.715,97.765,3518800000.0
2008-04-01 13:30:00,97.765,97.935,97.73,97.855,3172800000.0
2008-04-01 13:45:00,97.855,97.975,97.835,97.845,3402300000.0
2008-04-01 14:00:00,97.845,98.075,97.835,98.035,4773100000.0
2008-04-01 14:15:00,98.035,98.135,97.965,98.065,3238200000.0
2008-04-01 14:30:00,98.005,98.19,97.945,98.09,3285600000.0
2008-04-01 14:45:00,98.09,98.09,97.87,98.0,2867500000.0
2008-04-01 15:00:00,98.0,98.34,98.0,98.28,1450700000.0
2008-04-01 15:15:00,98.28,98.31,98.12,98.22,1524800000.0
2008-04-01 15:30:00,98.22,98.38,98.19,98.28,1419000000.0
2008-04-01 15:45:00,98.28,98.47,98.25,98.29,1606900000.0
2008-04-01 16:00:00,98.41,98.93,98.39,98.59,1650200000.0
2008-04-01 16:15:00,98.59,98.92,98.53,98.715,1629000000.0
2008-04-01 16:30:00,98.72,98.84,98.54,98.82,2386800000.0
2008-04-01 16:45:00,98.81,98.845,98.605,98.75,1822500000.0
2008-04-01 17:00:00,98.75,98.94,98.7,98.87,2214300000.0
2008-04-01 17:15:00,98.86,99.01,98.77,98.9,6734500000.0
2008-04-01 17:30:00,98.9,99.08,98.83,99.05,5789900000.0
2008-04-01 17:45:00,99.05,99.14,98.94,99.1,5895500000.0
2008-04-01 18:00:00,99.1,99.215,99.02,99.12,5189200000.0
2008-04-01 18:15:00,99.13,99.31,99.11,99.3,5513900000.0
2008-04-01 18:30:00,99.31,99.42,99.02,99.1,4396300000.0
2008-04-01 18:45:00,99.1,99.31,99.08,99.16,3955300000.0
2008-04-01 19:00:00,99.16,99.36,99.09,99.25,5016200000.0
2008-04-01 19:15:00,99.25,99.48,99.21,99.44,4853800000.0
2008-04-01 19:30:00,99.44,99.55,99.41,99.45,4615900000.0
2008-04-01 19:45:00,99.45,99.5,99.39,99.41,3296700000.0
2008-04-01 20:00:00,99.41,99.44,99.33,99.38,4099900000.0
2008-04-01 20:15:00,99.38,99.5,99.37,99.46,4061600000.0
2008-04-01 20:30:00,99.46,99.81,99.45,99.76,5005700000.0
2008-04-01 20:45:00,99.76,99.84,99.73,99.75,5816200000.0
2008-04-01 21:00:00,99.75,99.77,99.65,99.7,4437600000.0
2008-04-01 21:15:00,99.7,99.78,99.67,99.7,4023700000.0
2008-04-01 21:30:00,99.7,99.71,99.57,99.69,5334200000.0
2008-04-01 21:45:00,99.69,99.78,99.66,99.77,3833100000.0
2008-04-01 22:00:00,99.77,99.81,99.72,99.72,5118700000.0
2008-04-01 22:15:00,99.72,99.82,99.72,99.73,3394100000.0
2008-04-01 22:30:00,99.73,99.79,99.7,99.77,2415200000.0
2008-04-01 22:45:00,99.77,99.79,99.66,99.67,2185900000.0
2008-04-01 23:00:00,99.66,99.71,99.65,99.66,710300000.0
2008-04-01 23:15:00,99.67,99.67,99.58,99.61,470400000.0
2008-04-01 23:30:00,99.62,99.62,99.5,99.56,403200000.0
2008-04-01 23:45:00,99.57,99.57,99.46,99.47,470400000.0
2008-04-02 00:00:00,99.41,99.43,99.33,99.35,688800000.0
2008-04-02 00:15:00,99.35,99.45,99.34,99.435,1134800000.0
2008-04-02 00:30:00,99.435,99.44,99.39,99.44,1305000000.0
2008-04-02 00:45:00,99.44,99.44,99.35,99.355,695400000.0
2008-04-02 01:00:00,99.355,99.44,99.325,99.41,2162200000.0
2008-04-02 01:15:00,99.41,99.52,99.4,99.49,2995600000.0
2008-04-02 01:30:00,99.5,99.5,99.36,99.37,3925300000.0
2008-04-02 01:45:00,99.37,99.38,99.195,99.205,2657700000.0
2008-04-02 02:00:00,99.205,99.355,99.175,99.26,3674700000.0
2008-04-02 02:15:00,99.26,99.41,99.245,99.395,3799600000.0
2008-04-02 02:30:00,99.395,99.48,99.39,99.48,3566800000.0
2008-04-02 02:45:00,99.48,99.61,99.425,99.61,3496800000.0
2008-04-02 03:00:00,99.61,99.61,99.47,99.525,2821000000.0
2008-04-02 03:15:00,99.525,99.56,99.39,99.47,3533700000.0
2008-04-02 03:30:00,99.47,99.48,99.33,99.33,3119500000.0
2008-04-02 03:45:00,99.33,99.37,99.27,99.33,2897600000.0
2008-04-02 04:00:00,99.33,99.37,99.27,99.365,2173000000.0
2008-04-02 04:15:00,99.365,99.4,99.33,99.375,1066700000.0
2008-04-02 04:30:00,99.375,99.405,99.325,99.335,851200000.0
2008-04-02 04:45:00,99.335,99.445,99.32,99.435,1000100000.0
2008-04-02 05:00:00,99.445,99.475,99.42,99.45,1552200000.0
2008-04-02 05:15:00,99.45,99.48,99.395,99.46,944800000.0
2008-04-02 05:30:00,99.46,99.545,99.46,99.545,1779300000.0
2008-04-02 05:45:00,99.545,99.555,99.395,99.405,1325600000.0
2008-04-02 06:00:00,99.405,99.505,99.385,99.45,2447700000.0
2008-04-02 06:15:00,99.45,99.525,99.445,99.515,1996400000.0
2008-04-02 06:30:00,99.515,99.545,99.485,99.535,2508800000.0
2008-04-02 06:45:00,99.535,99.595,99.515,99.55,2055400000.0
2008-04-02 07:00:00,99.55,99.57,99.505,99.54,1198500000.0
2008-04-02 07:15:00,99.54,99.635,99.52,99.54,1577200000.0
2008-04-02 07:30:00,99.54,99.78,99.54,99.75,1524200000.0
2008-04-02 07:45:00,99.75,99.9,99.74,99.83,861500000.0
2008-04-02 08:00:00,99.83,99.84,99.67,99.74,1141500000.0
2008-04-02 08:15:00,99.73,99.88,99.71,99.775,1012200000.0
2008-04-02 08:30:00,99.775,99.955,99.745,99.95,3013000000.0
2008-04-02 08:45:00,99.95,100.09,99.925,100.01,943700000.0
2008-04-02 09:00:00,100.01,100.04,99.82,99.84,597600000.0
2008-04-02 09:15:00,99.84,99.88,99.5,99.74,662200000.0
2008-04-02 09:30:00,99.74,99.82,99.66,99.755,655400000.0
2008-04-02 09:45:00,99.75,99.79,99.68,99.75,799100000.0
2008-04-02 10:00:00,99.75,99.8,99.63,99.74,812900000.0
2008-04-02 10:15:00,99.74,99.81,99.68,99.68,438600000.0
2008-04-02 10:30:00,99.68,99.88,99.61,99.78,826400000.0
2008-04-02 10:45:00,99.78,99.89,99.75,99.85,694800000.0
2008-04-02 11:00:00,99.85,100.22,99.785,100.11,716500000.0
2008-04-02 11:15:00,100.11,100.16,100.05,100.09,419600000.0
2008-04-02 11:30:00,100.09,100.11,99.99,100.05,472500000.0
2008-04-02 11:45:00,100.05,100.25,100.04,100.21,325900000.0
2008-04-02 12:00:00,100.21,100.22,100.07,100.12,484400000.0
2008-04-02 12:15:00,100.12,100.24,100.02,100.23,708500000.0
2008-04-02 12:30:00,100.23,100.41,100.175,100.32,625700000.0
2008-04-02 12:45:00,100.32,100.56,100.32,100.41,646500000.0
2008-04-02 13:00:00,100.41,100.49,100.31,100.48,622200000.0
2008-04-02 13:15:00,100.48,100.51,100.25,100.36,650700000.0
2008-04-02 13:30:00,100.36,100.365,100.28,100.28,841100000.0
2008-04-02 13:45:00,100.28,100.335,99.935,99.995,848000000.0
2008-04-02 14:00:00,100.0,100.28,100.0,100.25,812700000.0
2008-04-02 14:15:00,100.25,100.75,100.24,100.48,1024800000.0
2008-04-02 14:30:00,100.48,100.535,100.33,100.43,925300000.0
2008-04-02 14:45:00,100.405,100.69,100.36,100.57,862000000.0
2008-04-02 15:00:00,100.57,100.57,100.42,100.51,1003400000.0
2008-04-02 15:15:00,100.51,100.79,100.5,100.76,521000000.0
2008-04-02 15:30:00,100.76,100.76,100.24,100.52,922200000.0
2008-04-02 15:45:00,100.52,100.56,100.36,100.37,1385900000.0
2008-04-02 16:00:00,100.4,100.485,100.31,100.43,2219800000.0
2008-04-02 16:15:00,100.43,100.735,100.37,100.635,2166500000.0
2008-04-02 16:30:00,100.635,100.78,100.6,100.64,2073200000.0
2008-04-02 16:45:00,100.635,100.815,100.55,100.755,4053900000.0
2008-04-02 17:00:00,100.75,100.795,100.665,100.73,3024000000.0
2008-04-02 17:15:00,100.73,100.925,100.725,100.855,3634300000.0
2008-04-02 17:30:00,100.855,100.97,100.845,100.94,2784000000.0
2008-04-02 17:45:00,100.94,101.01,100.895,101.0,2987200000.0
2008-04-02 18:00:00,101.0,101.05,100.925,100.935,3384600000.0
2008-04-02 18:15:00,100.935,100.945,100.82,100.865,2256300000.0
2008-04-02 18:30:00,100.865,100.885,100.825,100.835,1726900000.0
2008-04-02 18:45:00,100.835,100.86,100.725,100.745,2080000000.0
2008-04-02 19:00:00,100.745,100.81,100.58,100.615,2737600000.0
2008-04-02 19:15:00,100.615,100.725,100.54,100.715,1605700000.0
2008-04-02 19:30:00,100.715,100.87,100.64,100.84,2721000009.0
2008-04-02 19:45:00,100.84,100.96,100.76,100.87,3585600000.0
2008-04-02 20:00:00,100.87,100.99,100.77,100.93,3620000000.0
2008-04-02 20:15:00,100.93,100.94,100.77,100.79,3852800000.0
2008-04-02 20:30:00,100.79,100.83,100.69,100.71,4430400000.0
2008-04-02 20:45:00,100.71,100.73,100.64,100.64,5154400000.0
2008-04-02 21:00:00,100.64,100.64,100.5,100.53,7847800000.0
2008-04-02 21:15:00,100.53,100.78,100.52,100.76,5761599998.0
2008-04-02 21:30:00,100.76,100.86,100.69,100.76,5826400000.0
2008-04-02 21:45:00,100.76,101.02,100.74,101.02,6361600000.0
2008-04-02 22:00:00,101.03,101.08,100.81,100.89,4416000000.0
2008-04-02 22:15:00,100.89,100.97,100.84,100.94,3436900000.0
2008-04-02 22:30:00,100.94,100.97,100.79,100.88,2732200000.0
2008-04-02 22:45:00,100.88,100.96,100.63,100.67,2442400000.0
2008-04-02 23:00:00,100.67,100.73,100.59,100.73,810600000.0
2008-04-02 23:15:00,100.73,100.765,100.71,100.73,2076800000.0
2008-04-02 23:30:00,100.73,100.75,100.715,100.73,623000000.0
2008-04-02 23:45:00,100.73,100.79,100.72,100.78,3618200000.0
2008-04-03 00:00:00,100.78,100.8,100.73,100.78,4648000000.0
2008-04-03 00:15:00,100.78,100.79,100.7,100.72,2359700000.0
2008-04-03 00:30:00,100.72,100.73,100.69,100.71,2391500000.0
2008-04-03 00:45:00,100.71,100.75,100.69,100.75,3732000000.0
2008-04-03 01:00:00,100.75,100.8,100.74,100.77,1706300000.0
2008-04-03 01:15:00,100.77,100.78,100.74,100.76,769900000.0
2008-04-03 01:30:00,100.76,100.83,100.73,100.75,424600000.0
2008-04-03 01:45:00,100.75,100.81,100.73,100.78,461100000.0
2008-04-03 02:00:00,100.78,100.8,100.67,100.7,646400000.0
2008-04-03 02:15:00,100.7,100.73,100.59,100.65,703100000.0
2008-04-03 02:30:00,100.65,100.77,100.61,100.71,2055900000.0
2008-04-03 02:45:00,100.71,100.86,100.7,100.86,3024300000.0
2008-04-03 03:00:00,100.86,100.86,100.71,100.75,2538600000.0
2008-04-03 03:15:00,100.75,100.83,100.74,100.77,3011100000.0
2008-04-03 03:30:00,100.77,100.95,100.74,100.92,2451000000.0
2008-04-03 03:45:00,100.92,100.96,100.86,100.89,1562200000.0
2008-04-03 04:00:00,100.89,100.93,100.86,100.87,1389100000.0
2008-04-03 04:15:00,100.87,100.89,100.82,100.85,1008100000.0
2008-04-03 04:30:00,100.85,100.85,100.79,100.8,1371800000.0
2008-04-03 04:45:00,100.8,100.86,100.78,100.78,1459900000.0
2008-04-03 05:00:00,100.78,100.84,100.775,100.785,511100000.0
2008-04-03 05:15:00,100.785,100.795,100.76,100.79,122800000.0
2008-04-03 05:30:00,100.79,100.84,100.79,100.825,248400000.0
2008-04-03 05:45:00,100.825,100.875,100.82,100.86,156700000.0
2008-04-03 06:00:00,100.86,101.025,100.845,100.965,559100000.0
2008-04-03 06:15:00,100.975,101.055,100.89,100.945,512000000.0
2008-04-03 06:30:00,100.945,101.275,100.945,101.215,895000000.0
2008-04-03 06:45:00,101.215,101.32,101.205,101.24,626600000.0
2008-04-03 07:00:00,101.245,101.26,101.15,101.165,542900000.0
2008-04-03 07:15:00,101.165,101.265,101.125,101.23,495900000.0
2008-04-03 07:30:00,101.23,101.305,101.18,101.185,348600000.0
2008-04-03 07:45:00,101.185,101.295,101.17,101.24,260600000.0
2008-04-03 08:00:00,101.24,101.33,101.205,101.31,358500000.0
2008-04-03 08:15:00,101.31,101.525,101.29,101.485,660900000.0
2008-04-03 08:30:00,101.485,101.65,101.465,101.64,591200000.0
2008-04-03 08:45:00,101.64,101.79,101.565,101.73,778300000.0
2008-04-03 09:00:00,101.735,101.755,101.41,101.43,1124300000.0
2008-04-03 09:15:00,101.43,101.63,101.375,101.58,669200000.0
2008-04-03 09:30:00,101.58,101.59,101.195,101.25,446400000.0
2008-04-03 09:45:00,101.25,101.395,101.24,101.29,385000000.0
2008-04-03 10:00:00,101.29,101.54,101.29,101.485,388300000.0
2008-04-03 10:15:00,101.485,101.615,101.4,101.57,290300000.0
2008-04-03 10:30:00,101.57,101.57,101.35,101.52,543800000.0
2008-04-03 10:45:00,101.52,101.605,101.29,101.36,1400300000.0
2008-04-03 11:00:00,101.36,101.395,101.2,101.33,1051000000.0
2008-04-03 11:15:00,101.33,101.405,101.28,101.33,333500000.0
2008-04-03 11:30:00,101.33,101.415,101.255,101.365,695100000.0
2008-04-03 11:45:00,101.365,101.555,101.355,101.545,517800000.0
2008-04-03 12:00:00,101.545,101.61,101.42,101.42,751300000.0
2008-04-03 12:15:00,101.42,101.61,101.405,101.535,445000000.0
2008-04-03 12:30:00,101.54,101.595,101.445,101.495,808400000.0
2008-04-03 12:45:00,101.495,101.555,101.48,101.52,497600000.0
2008-04-03 13:00:00,101.52,101.585,101.375,101.505,919700000.0
2008-04-03 13:15:00,101.505,101.525,101.22,101.41,655000000.0
2008-04-03 13:30:00,101.41,101.6,101.395,101.425,462200000.0
2008-04-03 13:45:00,101.425,101.575,101.42,101.46,473500000.0
2008-04-03 14:00:00,101.46,101.605,101.425,101.605,1014500000.0
2008-04-03 14:15:00,101.605,101.64,101.505,101.575,1073900000.0
2008-04-03 14:30:00,101.575,101.575,101.1,101.115,1559100000.0
2008-04-03 14:45:00,101.11,101.155,100.7,101.0,595240000.0
2008-04-03 15:00:00,100.995,101.025,100.775,100.885,442160000.0
2008-04-03 15:15:00,100.89,101.005,100.83,100.895,405080000.0
2008-04-03 15:30:00,100.895,101.06,100.86,101.02,404220000.0
2008-04-03 15:45:00,101.02,101.465,101.01,101.325,692440000.0
2008-04-03 16:00:00,101.325,101.79,101.325,101.59,1106760000.0
2008-04-03 16:15:00,101.59,101.6,101.39,101.5,476860000.0
2008-04-03 16:30:00,101.5,101.53,101.305,101.52,584920000.0
2008-04-03 16:45:00,101.52,101.55,101.19,101.23,488920000.0
2008-04-03 17:00:00,101.23,101.5,101.21,101.42,656740000.0
2008-04-03 17:15:00,101.42,101.46,101.22,101.32,427800000.0
2008-04-03 17:30:00,101.32,101.42,101.24,101.24,352600000.0
2008-04-03 17:45:00,101.24,101.46,101.24,101.375,378400000.0
2008-04-03 18:00:00,101.37,101.4,101.28,101.315,454760000.0
2008-04-03 18:15:00,101.315,101.38,101.23,101.345,385480000.0
2008-04-03 18:30:00,101.345,101.54,101.295,101.53,379260000.0
2008-04-03 18:45:00,101.53,101.59,101.46,101.48,236720000.0
2008-04-03 19:00:00,101.48,101.56,101.46,101.53,414140000.0
2008-04-03 19:15:00,101.53,101.57,101.41,101.43,358280000.0
2008-04-03 19:30:00,101.43,101.46,101.355,101.39,357880000.0
2008-04-03 19:45:00,101.39,101.51,101.385,101.43,371560000.0
2008-04-03 20:00:00,101.43,101.66,101.43,101.64,312220000.0
2008-04-03 20:15:00,101.64,101.64,101.49,101.5,371000000.0
2008-04-03 20:30:00,101.5,101.71,101.47,101.66,318120000.0
2008-04-03 20:45:00,101.66,102.0,101.65,101.96,525680000.0
2008-04-03 21:00:00,101.96,102.035,101.94,102.03,389340000.0
2008-04-03 21:15:00,102.03,102.035,101.83,101.875,454780000.0
2008-04-03 21:30:00,101.88,101.885,101.78,101.86,446340000.0
2008-04-03 21:45:00,101.86,101.95,101.83,101.925,224620000.0
2008-04-03 22:00:00,101.92,101.93,101.815,101.84,216660000.0
2008-04-03 22:15:00,101.84,101.86,101.795,101.815,275360000.0
2008-04-03 22:30:00,101.815,101.86,101.74,101.8,258220000.0
2008-04-03 22:45:00,101.8,101.84,101.72,101.74,402680000.0
2008-04-03 23:00:00,101.74,101.75,101.57,101.72,699120000.0
2008-04-03 23:15:00,101.73,101.87,101.73,101.82,254180000.0
2008-04-03 23:30:00,101.82,101.85,101.8,101.81,96680000.0
2008-04-03 23:45:00,101.81,101.82,101.72,101.74,911660000.0
2008-04-04 00:00:00,101.74,101.8,101.74,101.76,3748000000.0
2008-04-04 00:15:00,101.76,101.78,101.72,101.72,975340000.0
2008-04-04 00:30:00,101.72,101.8,101.68,101.78,1876700000.0
2008-04-04 00:45:00,101.78,101.84,101.78,101.805,1276560000.0
2008-04-04 01:00:00,101.805,101.91,101.785,101.91,1000400000.0
2008-04-04 01:15:00,101.91,101.985,101.9,101.93,1111020000.0
2008-04-04 01:30:00,101.93,101.98,101.895,101.94,566560000.0
2008-04-04 01:45:00,101.94,101.94,101.85,101.89,724880000.0
2008-04-04 02:00:00,101.89,101.91,101.78,101.78,1637260000.0
2008-04-04 02:15:00,101.78,101.83,101.685,101.83,619180000.0
2008-04-04 02:30:00,101.83,101.86,101.7,101.8,1135040000.0
2008-04-04 02:45:00,101.8,101.87,101.77,101.85,763540000.0
2008-04-04 03:00:00,101.85,101.92,101.78,101.88,717680000.0
2008-04-04 03:15:00,101.88,102.0,101.87,101.92,980580000.0
2008-04-04 03:30:00,101.92,101.95,101.87,101.88,422200000.0
2008-04-04 03:45:00,101.88,101.93,101.87,101.9,282000000.0
2008-04-04 04:00:00,101.9,101.92,101.82,101.82,438140000.0
2008-04-04 04:15:00,101.82,101.86,101.78,101.81,471420000.0
2008-04-04 04:30:00,101.81,101.89,101.79,101.8,528940000.0
2008-04-04 04:45:00,101.8,101.85,101.8,101.825,327800000.0
2008-04-04 05:00:00,101.825,101.915,101.775,101.89,412060000.0
2008-04-04 05:15:00,101.89,101.895,101.845,101.85,256660000.0
2008-04-04 05:30:00,101.86,101.995,101.83,101.985,370580000.0
2008-04-04 05:45:00,101.985,102.065,101.97,102.03,329900000.0
2008-04-04 06:00:00,102.02,102.115,101.95,101.955,410820000.0
2008-04-04 06:15:00,101.955,102.005,101.88,101.935,428800000.0
2008-04-04 06:30:00,101.935,102.04,101.935,102.025,178180000.0
2008-04-04 06:45:00,102.025,102.065,102.02,102.055,102980000.0
2008-04-04 07:00:00,102.055,102.055,101.955,101.97,125200000.0
2008-04-04 07:15:00,101.97,101.98,101.925,101.98,291100000.0
2008-04-04 07:30:00,101.98,102.005,101.95,101.99,148360000.0
2008-04-04 07:45:00,101.995,102.02,101.93,102.0,208720000.0
2008-04-04 08:00:00,102.0,102.07,101.975,101.99,477960000.0
2008-04-04 08:15:00,101.99,102.005,101.905,101.925,326500000.0
2008-04-04 08:30:00,101.925,101.95,101.775,101.785,308220000.0
2008-04-04 08:45:00,101.785,101.92,101.74,101.875,204120000.0
2008-04-04 09:00:00,101.88,101.99,101.87,101.95,275800000.0
2008-04-04 09:15:00,101.95,101.96,101.79,101.83,324580000.0
2008-04-04 09:30:00,101.83,101.88,101.7,101.79,352880000.0
2008-04-04 09:45:00,101.79,101.88,101.71,101.76,604100000.0
2008-04-04 10:00:00,101.76,101.78,101.52,101.64,326960000.0
2008-04-04 10:15:00,101.64,101.68,101.55,101.64,139880000.0
2008-04-04 10:30:00,101.64,101.75,101.595,101.66,171340000.0
2008-04-04 10:45:00,101.66,101.81,101.66,101.74,188020000.0
2008-04-04 11:00:00,101.74,101.755,101.67,101.7,138080000.0
2008-04-04 11:15:00,101.7,101.8,101.68,101.79,178620000.0
2008-04-04 11:30:00,101.79,101.9,101.68,101.78,156840000.0
2008-04-04 11:45:00,101.78,101.78,101.6,101.66,242980000.0
2008-04-04 12:00:00,101.66,101.77,101.655,101.69,387500000.0
2008-04-04 12:15:00,101.69,101.75,101.61,101.63,85240000.0
2008-04-04 12:30:00,101.63,101.73,101.555,101.71,233480000.0
2008-04-04 12:45:00,101.71,101.765,101.65,101.69,312960000.0
2008-04-04 13:00:00,101.44,101.565,101.4,101.535,621300000.0
2008-04-04 13:15:00,101.53,101.56,101.46,101.515,289000000.0
2008-04-04 13:30:00,101.515,101.56,101.36,101.425,371000000.0
2008-04-04 13:45:00,101.425,101.655,101.39,101.555,673800000.0
2008-04-04 14:00:00,101.485,101.78,101.485,101.7,671400000.0
2008-04-04 14:15:00,101.7,101.94,101.65,101.92,1357200000.0
2008-04-04 14:30:00,101.34,102.215,100.945,101.87,3226500000.0
2008-04-04 14:45:00,101.87,102.235,101.84,102.185,2381400000.0
2008-04-04 15:00:00,102.185,102.23,101.73,101.745,1030500000.0
2008-04-04 15:15:00,101.745,101.765,101.245,101.46,870200000.0
2008-04-04 15:30:00,101.46,101.525,101.13,101.255,715600000.0
2008-04-04 15:45:00,101.265,101.51,101.105,101.37,805700000.0
2008-04-04 16:00:00,101.36,101.39,101.12,101.17,1005300000.0
2008-04-04 16:15:00,101.17,101.285,101.06,101.27,887000000.0
2008-04-04 16:30:00,101.27,101.295,100.89,101.16,856000000.0
2008-04-04 16:45:00,101.165,101.175,100.665,100.685,911600000.0
2008-04-04 17:00:00,100.685,100.995,100.665,100.985,680500000.0
2008-04-04 17:15:00,100.985,101.065,100.915,100.985,448300000.0
2008-04-04 17:30:00,100.985,101.03,100.9,100.935,413000000.0
2008-04-04 17:45:00,100.94,100.965,100.805,100.82,625600000.0
2008-04-04 18:00:00,100.825,101.085,100.81,101.02,480500000.0
2008-04-04 18:15:00,101.015,101.125,100.935,101.065,768200000.0
2008-04-04 18:30:00,101.065,101.075,100.89,100.97,444700000.0
2008-04-04 18:45:00,100.97,101.195,100.92,101.195,491000000.0
2008-04-04 19:00:00,101.195,101.195,100.955,100.985,491000000.0
2008-04-04 19:15:00,100.985,101.15,100.885,101.11,454200000.0
2008-04-04 19:30:00,101.11,101.185,101.06,101.11,477400000.0
2008-04-04 19:45:00,101.11,101.195,101.03,101.095,507900000.0
2008-04-04 20:00:00,101.095,101.105,100.88,100.885,918700000.0
2008-04-04 20:15:00,100.885,100.945,100.835,100.88,685400000.0
2008-04-04 20:30:00,100.88,101.025,100.865,100.995,782600000.0
2008-04-04 20:45:00,100.995,101.065,100.85,100.85,335800000.0
2008-04-04 21:00:00,100.85,100.95,100.72,100.765,318900000.0
2008-04-04 21:15:00,100.765,100.83,100.68,100.725,478000000.0
2008-04-04 21:30:00,100.725,100.765,100.65,100.665,276700000.0
2008-04-04 21:45:00,100.665,100.68,100.51,100.63,395700000.0
2008-04-04 22:00:00,100.63,100.695,100.63,100.67,403000000.0
2008-04-04 22:15:00,100.67,100.72,100.465,100.515,539600000.0
2008-04-04 22:30:00,100.515,100.645,100.515,100.63,1758900000.0
2008-04-04 22:45:00,100.63,100.65,100.48,100.58,1566700000.0
2008-04-06 23:15:00,100.555,100.71,100.555,100.71,2538400000.0
2008-04-06 23:30:00,100.71,100.78,100.69,100.74,4437200000.0
2008-04-06 23:45:00,100.74,100.8,100.7,100.75,4685700000.0
2008-04-07 00:00:00,100.75,100.77,100.51,100.55,4087400000.0
2008-04-07 00:15:00,100.55,100.62,100.48,100.53,3183300000.0
2008-04-07 00:30:00,100.53,100.75,100.52,100.73,2280400000.0
2008-04-07 00:45:00,100.73,100.85,100.64,100.8,2133100000.0
2008-04-07 01:00:00,100.8,100.91,100.78,100.79,1477000000.0
2008-04-07 01:15:00,100.79,100.855,100.77,100.85,693600000.0
2008-04-07 01:30:00,100.86,100.94,100.83,100.865,874800000.0
2008-04-07 01:45:00,100.865,100.89,100.795,100.85,780100000.0
2008-04-07 02:00:00,100.85,100.99,100.84,100.94,1138800000.0
2008-04-07 02:15:00,100.94,101.04,100.925,101.005,1278300000.0
2008-04-07 02:30:00,101.005,101.165,100.965,101.115,1223600000.0
2008-04-07 02:45:00,101.115,101.275,101.105,101.24,1391000000.0
2008-04-07 03:00:00,101.24,101.455,101.24,101.355,1506300000.0
2008-04-07 03:15:00,101.35,101.355,101.265,101.345,892000000.0
2008-04-07 03:30:00,101.345,101.505,101.29,101.455,588600000.0
2008-04-07 03:45:00,101.475,101.605,101.435,101.565,1201300000.0
2008-04-07 04:00:00,101.565,101.745,101.555,101.66,1644600000.0
2008-04-07 04:15:00,101.665,101.665,101.525,101.555,1028400000.0
2008-04-07 04:30:00,101.555,101.595,101.515,101.585,428300000.0
2008-04-07 04:45:00,101.585,101.6,101.515,101.535,450100000.0
2008-04-07 05:00:00,101.535,101.565,101.515,101.555,262700000.0
2008-04-07 05:15:00,101.555,101.675,101.525,101.665,590000000.0
2008-04-07 05:30:00,101.665,101.825,101.645,101.795,520400000.0
2008-04-07 05:45:00,101.795,101.805,101.665,101.675,690100000.0
2008-04-07 06:00:00,101.675,101.685,101.565,101.655,646000000.0
2008-04-07 06:15:00,101.655,101.67,101.595,101.615,714200000.0
2008-04-07 06:30:00,101.615,101.615,101.565,101.605,677000000.0
2008-04-07 06:45:00,101.605,101.725,101.595,101.675,668800000.0
2008-04-07 07:00:00,101.675,101.695,101.555,101.615,686800000.0
2008-04-07 07:15:00,101.615,101.71,101.615,101.7,392400000.0
2008-04-07 07:30:00,101.7,101.7,101.615,101.63,261700000.0
2008-04-07 07:45:00,101.63,101.92,101.615,101.915,287700000.0
2008-04-07 08:00:00,101.915,101.915,101.795,101.835,1106200000.0
2008-04-07 08:15:00,101.825,101.92,101.815,101.83,1130700000.0
2008-04-07 08:30:00,101.83,102.035,101.825,101.93,1268900000.0
2008-04-07 08:45:00,101.92,102.0,101.845,101.99,1464200000.0
2008-04-07 09:00:00,101.99,102.14,101.95,102.05,1203400000.0
2008-04-07 09:15:00,102.05,102.28,102.03,102.13,1102100000.0
2008-04-07 09:30:00,102.13,102.22,101.935,101.985,1173100000.0
2008-04-07 09:45:00,101.99,102.09,101.9,102.07,1338300000.0
2008-04-07 10:00:00,102.075,102.12,102.005,102.02,1030600000.0
2008-04-07 10:15:00,102.02,102.1,101.96,102.005,1116400000.0
2008-04-07 10:30:00,102.005,102.15,102.005,102.145,842600000.0
2008-04-07 10:45:00,102.14,102.25,102.07,102.08,602100000.0
2008-04-07 11:00:00,102.08,102.12,101.95,101.985,519700000.0
2008-04-07 11:15:00,101.99,102.11,101.93,102.01,754700000.0
2008-04-07 11:30:00,102.01,102.06,101.965,102.01,551000000.0
2008-04-07 11:45:00,102.01,102.01,101.91,101.93,865700000.0
2008-04-07 12:00:00,101.93,102.02,101.85,101.99,849900000.0
2008-04-07 12:15:00,101.98,102.155,101.97,102.14,529400000.0
2008-04-07 12:30:00,102.14,102.14,101.96,101.975,352400000.0
2008-04-07 12:45:00,101.975,102.015,101.715,101.72,605300000.0
2008-04-07 13:00:00,101.72,101.9,101.72,101.845,603900000.0
2008-04-07 13:15:00,101.845,101.92,101.795,101.875,831500000.0
2008-04-07 13:30:00,101.875,102.05,101.875,102.04,466200000.0
2008-04-07 13:45:00,102.04,102.05,101.89,101.91,531100000.0
2008-04-07 14:00:00,101.91,101.955,101.83,101.94,638700000.0
2008-04-07 14:15:00,101.94,101.98,101.87,101.88,543900000.0
2008-04-07 14:30:00,101.88,101.88,101.495,101.6,766200000.0
2008-04-07 14:45:00,101.6,101.69,101.57,101.61,732100000.0
2008-04-07 15:00:00,101.61,101.64,101.48,101.6,433200000.0
2008-04-07 15:15:00,101.6,101.77,101.59,101.7,515000000.0
2008-04-07 15:30:00,101.7,101.74,101.515,101.555,861100000.0
2008-04-07 15:45:00,101.555,101.72,101.47,101.685,775100000.0
2008-04-07 16:00:00,101.685,101.73,101.515,101.62,767700000.0
2008-04-07 16:15:00,101.62,101.65,101.405,101.44,764100000.0
2008-04-07 16:30:00,101.44,101.56,101.43,101.49,578900000.0
2008-04-07 16:45:00,101.49,101.525,101.21,101.23,1112440000.0
2008-04-07 17:00:00,101.23,101.26,101.095,101.095,1136400000.0
2008-04-07 17:15:00,101.095,101.425,101.085,101.41,984200000.0
2008-04-07 17:30:00,101.4,101.625,101.395,101.6,1249000000.0
2008-04-07 17:45:00,101.6,101.605,101.475,101.51,1478500000.0
2008-04-07 18:00:00,101.51,101.57,101.485,101.525,899300000.0
2008-04-07 18:15:00,101.53,101.55,101.455,101.505,549200000.0
2008-04-07 18:30:00,101.505,101.56,101.465,101.54,509300000.0
2008-04-07 18:45:00,101.54,101.55,101.485,101.49,447800000.0
2008-04-07 19:00:00,101.49,101.54,101.445,101.45,646400000.0
2008-04-07 19:15:00,101.45,101.49,101.415,101.44,473900000.0
2008-04-07 19:30:00,101.445,101.47,101.335,101.335,426400000.0
2008-04-07 19:45:00,101.33,101.415,101.305,101.405,561100000.0
2008-04-07 20:00:00,101.41,101.435,101.23,101.295,704800000.0
2008-04-07 20:15:00,101.295,101.34,101.225,101.295,491500000.0
2008-04-07 20:30:00,101.295,101.31,101.18,101.215,798000000.0
2008-04-07 20:45:00,101.215,101.235,101.105,101.115,892700000.0
2008-04-07 21:00:00,101.115,101.145,100.975,101.07,1702000000.0
2008-04-07 21:15:00,101.07,101.135,101.025,101.125,671800000.0
2008-04-07 21:30:00,101.125,101.155,101.025,101.115,782600000.0
2008-04-07 21:45:00,101.115,101.155,101.085,101.11,761000000.0
2008-04-07 22:00:00,101.11,101.13,101.035,101.065,438100000.0
2008-04-07 22:15:00,101.065,101.125,101.04,101.085,317600000.0
2008-04-07 22:30:00,101.08,101.115,101.06,101.085,309000000.0
2008-04-07 22:45:00,101.085,101.09,100.945,100.96,406100000.0
2008-04-07 23:00:00,100.96,100.96,100.835,100.835,2540400000.0
2008-04-07 23:15:00,100.835,100.9,100.795,100.865,3870800000.0
2008-04-07 23:30:00,100.865,100.88,100.82,100.86,4328300000.0
2008-04-07 23:45:00,100.86,100.95,100.84,100.93,4210000000.0
2008-04-08 00:00:00,100.93,100.945,100.86,100.94,2552200000.0
2008-04-08 00:15:00,100.94,100.97,100.905,100.965,1254300000.0
2008-04-08 00:30:00,100.965,101.125,100.965,101.06,1563400000.0
2008-04-08 00:45:00,101.065,101.135,101.045,101.13,1069000000.0
2008-04-08 01:00:00,101.13,101.265,101.11,101.26,2913200000.0
2008-04-08 01:15:00,101.26,101.26,101.17,101.17,2169900000.0
2008-04-08 01:30:00,101.17,101.28,101.16,101.28,626000000.0
2008-04-08 01:45:00,101.28,101.28,101.2,101.22,780500000.0
2008-04-08 02:00:00,101.22,101.22,101.06,101.115,1434200000.0
2008-04-08 02:15:00,101.115,101.21,100.93,101.03,2531400000.0
2008-04-08 02:30:00,101.03,101.07,100.92,100.96,3537900000.0
2008-04-08 02:45:00,100.96,101.095,100.95,101.08,2892700000.0
2008-04-08 03:00:00,101.08,101.08,100.975,101.06,1565100000.0
2008-04-08 03:15:00,101.06,101.11,101.03,101.07,1115200000.0
2008-04-08 03:30:00,101.07,101.08,101.04,101.06,886300000.0
2008-04-08 03:45:00,101.06,101.08,101.0,101.04,999700000.0
2008-04-08 04:00:00,101.04,101.07,101.0,101.02,632900000.0
2008-04-08 04:15:00,101.02,101.02,100.86,100.9,1302500000.0
2008-04-08 04:30:00,100.9,100.98,100.89,100.96,942400000.0
2008-04-08 04:45:00,100.96,101.01,100.86,100.87,1324100000.0
2008-04-08 05:00:00,100.87,100.98,100.86,100.95,1239200000.0
2008-04-08 05:15:00,100.95,101.06,100.905,101.03,1188000000.0
2008-04-08 05:30:00,101.03,101.04,100.97,101.02,1493000000.0
2008-04-08 05:45:00,101.02,101.04,100.92,100.97,1174700000.0
2008-04-08 06:00:00,100.97,101.1,100.96,101.085,1979500000.0
2008-04-08 06:15:00,101.085,101.16,100.98,100.99,2686200000.0
2008-04-08 06:30:00,100.99,101.03,100.97,100.98,1541700000.0
2008-04-08 06:45:00,100.98,101.02,100.89,100.9,1951600000.0
2008-04-08 07:00:00,100.9,100.94,100.87,100.87,1769200000.0
2008-04-08 07:15:00,100.87,100.955,100.86,100.9,838700000.0
2008-04-08 07:30:00,100.9,100.93,100.84,100.9,750900000.0
2008-04-08 07:45:00,100.9,100.955,100.89,100.92,744000000.0
2008-04-08 08:00:00,100.92,100.985,100.915,100.94,793000000.0
2008-04-08 08:15:00,100.94,101.02,100.82,100.935,1194000000.0
2008-04-08 08:30:00,100.93,100.96,100.88,100.92,2006000000.0
2008-04-08 08:45:00,100.92,100.92,100.77,100.81,2608200000.0
2008-04-08 09:00:00,100.81,100.85,100.655,100.695,2143700000.0
2008-04-08 09:15:00,100.695,100.695,100.47,100.545,1035900000.0
2008-04-08 09:30:00,100.545,100.555,100.265,100.28,1164600000.0
2008-04-08 09:45:00,100.28,100.425,100.27,100.38,730300000.0
2008-04-08 10:00:00,100.38,100.38,100.09,100.14,890800000.0
2008-04-08 10:15:00,100.14,100.27,100.05,100.23,816000000.0
2008-04-08 10:30:00,100.23,100.425,100.15,100.41,694300000.0
2008-04-08 10:45:00,100.41,100.68,100.4,100.675,720900000.0
2008-04-08 11:00:00,100.685,100.71,100.48,100.525,702200000.0
2008-04-08 11:15:00,100.525,100.705,100.44,100.65,715100000.0
2008-04-08 11:30:00,100.65,100.68,100.59,100.65,626400000.0
2008-04-08 11:45:00,100.65,100.87,100.605,100.86,612700000.0
2008-04-08 12:00:00,100.855,100.97,100.83,100.835,924000000.0
2008-04-08 12:15:00,100.835,100.905,100.805,100.905,845100000.0
2008-04-08 12:30:00,100.905,101.035,100.88,100.975,638800000.0
2008-04-08 12:45:00,100.975,100.99,100.875,100.975,664800000.0
2008-04-08 13:00:00,100.975,101.02,100.91,100.985,866600000.0
2008-04-08 13:15:00,100.985,101.135,100.98,101.11,921800000.0
2008-04-08 13:30:00,101.11,101.135,100.89,100.895,714200000.0
2008-04-08 13:45:00,100.895,101.02,100.84,100.88,767400000.0
2008-04-08 14:00:00,100.88,100.945,100.805,100.87,674600000.0
2008-04-08 14:15:00,100.86,101.095,100.86,100.975,1141100000.0
2008-04-08 14:30:00,100.975,101.055,100.9,100.91,578600000.0
2008-04-08 14:45:00,100.91,100.945,100.835,100.92,609900000.0
2008-04-08 15:00:00,100.92,100.98,100.915,100.96,389400000.0
2008-04-08 15:15:00,100.96,101.08,100.95,101.025,549900000.0
2008-04-08 15:30:00,101.03,101.055,100.94,100.98,786700000.0
2008-04-08 15:45:00,100.98,101.095,100.92,101.05,828700000.0
2008-04-08 16:00:00,101.05,101.08,100.845,100.97,903100000.0
2008-04-08 16:15:00,100.97,101.185,100.97,101.105,549700000.0
2008-04-08 16:30:00,101.105,101.32,101.05,101.2,648600000.0
2008-04-08 16:45:00,101.2,101.24,100.975,101.02,535900000.0
2008-04-08 17:00:00,101.02,101.13,100.97,101.035,633100000.0
2008-04-08 17:15:00,101.035,101.125,100.99,101.01,453700000.0
2008-04-08 17:30:00,101.01,101.14,100.99,101.14,500200000.0
2008-04-08 17:45:00,101.14,101.145,100.99,101.01,501700000.0
2008-04-08 18:00:00,101.02,101.18,101.02,101.095,498200000.0
2008-04-08 18:15:00,101.095,101.27,101.065,101.23,440000000.0
2008-04-08 18:30:00,101.23,101.24,101.12,101.135,369500000.0
2008-04-08 18:45:00,101.135,101.14,101.03,101.09,428300000.0
2008-04-08 19:00:00,101.09,101.16,101.06,101.13,434400000.0
2008-04-08 19:15:00,101.13,101.16,101.08,101.14,420200000.0
2008-04-08 19:30:00,101.14,101.17,101.11,101.16,345100000.0
2008-04-08 19:45:00,101.16,101.25,101.08,101.09,374200000.0
2008-04-08 20:00:00,101.09,101.18,100.95,100.955,833900000.0
2008-04-08 20:15:00,100.95,100.99,100.86,100.96,422600000.0
2008-04-08 20:30:00,100.96,101.15,100.925,101.09,533500000.0
2008-04-08 20:45:00,101.09,101.29,101.06,101.23,463400000.0
2008-04-08 21:00:00,101.23,101.24,100.98,100.98,373500000.0
2008-04-08 21:15:00,100.98,101.13,100.96,101.07,480000000.0
2008-04-08 21:30:00,101.07,101.18,101.07,101.16,400600000.0
2008-04-08 21:45:00,101.17,101.19,101.105,101.13,450700000.0
2008-04-08 22:00:00,101.13,101.19,101.11,101.15,184900000.0
2008-04-08 22:15:00,101.15,101.21,101.14,101.2,340500000.0
2008-04-08 22:30:00,101.2,101.25,101.19,101.2,160200000.0
2008-04-08 22:45:00,101.2,101.325,101.17,101.29,538200000.0
2008-04-08 23:00:00,101.29,101.31,101.25,101.3,1462400000.0
2008-04-08 23:15:00,101.3,101.33,101.22,101.24,170300000.0
2008-04-08 23:30:00,101.24,101.28,101.1,101.12,334100000.0
2008-04-08 23:45:00,101.12,101.18,101.1,101.1,183300000.0
2008-04-09 00:00:00,101.1,101.25,101.1,101.215,679600000.0
2008-04-09 00:15:00,101.215,101.33,101.2,101.23,659500000.0
2008-04-09 00:30:00,101.23,101.32,101.18,101.315,1687100000.0
2008-04-09 00:45:00,101.315,101.37,101.29,101.34,1370500000.0
2008-04-09 01:00:00,101.34,101.34,101.175,101.22,2221000000.0
2008-04-09 01:15:00,101.22,101.24,101.15,101.2,1590200000.0
2008-04-09 01:30:00,101.2,101.26,101.16,101.18,1312600000.0
2008-04-09 01:45:00,101.18,101.23,101.11,101.2,1207100000.0
2008-04-09 02:00:00,101.19,101.31,101.17,101.24,1013200000.0
2008-04-09 02:15:00,101.24,101.27,101.19,101.25,1436700000.0
2008-04-09 02:30:00,101.25,101.25,101.125,101.17,2696600000.0
2008-04-09 02:45:00,101.17,101.22,101.07,101.21,4090900000.0
2008-04-09 03:00:00,101.21,101.23,101.16,101.2,2641600000.0
2008-04-09 03:15:00,101.2,101.21,101.14,101.16,929700000.0
2008-04-09 03:30:00,101.16,101.195,101.1,101.1,936700000.0
2008-04-09 03:45:00,101.1,101.11,101.01,101.055,1656200000.0
2008-04-09 04:00:00,101.055,101.09,100.99,101.07,2119500000.0
2008-04-09 04:15:00,101.07,101.14,101.05,101.07,844800000.0
2008-04-09 04:30:00,101.07,101.1,101.07,101.09,2004300000.0
2008-04-09 04:45:00,101.09,101.16,101.09,101.11,813000000.0
2008-04-09 05:00:00,101.11,101.14,101.1,101.12,1380600000.0
2008-04-09 05:15:00,101.12,101.15,101.075,101.09,1731700000.0
2008-04-09 05:30:00,101.09,101.1,101.01,101.03,2304200000.0
2008-04-09 05:45:00,101.03,101.03,100.85,100.87,1335200000.0
2008-04-09 06:00:00,100.87,100.93,100.805,100.885,948200000.0
2008-04-09 06:15:00,100.885,100.9,100.79,100.84,287900000.0
2008-04-09 06:30:00,100.84,100.88,100.8,100.8,179400000.0
2008-04-09 06:45:00,100.8,100.86,100.78,100.82,192600000.0
2008-04-09 07:00:00,100.82,100.86,100.77,100.83,157800000.0
2008-04-09 07:15:00,100.83,100.95,100.83,100.945,382700000.0
2008-04-09 07:30:00,100.94,101.06,100.925,101.01,367700000.0
2008-04-09 07:45:00,101.015,101.07,100.96,101.05,276100000.0
2008-04-09 08:00:00,101.05,101.07,100.925,100.965,628600000.0
2008-04-09 08:15:00,100.965,101.045,100.87,100.87,761900000.0
2008-04-09 08:30:00,100.87,100.98,100.87,100.88,505200000.0
2008-04-09 08:45:00,100.89,100.91,100.73,100.88,619000000.0
2008-04-09 09:00:00,100.88,100.97,100.78,100.905,770300000.0
2008-04-09 09:15:00,100.905,100.985,100.88,100.9,717100000.0
2008-04-09 09:30:00,100.9,100.955,100.785,100.805,615100000.0
2008-04-09 09:45:00,100.81,100.84,100.73,100.795,565800000.0
2008-04-09 10:00:00,100.795,100.945,100.76,100.88,825700000.0
2008-04-09 10:15:00,100.88,100.94,100.815,100.845,577500000.0
2008-04-09 10:30:00,100.845,100.925,100.805,100.86,519400000.0
2008-04-09 10:45:00,100.86,100.88,100.82,100.84,471900000.0
2008-04-09 11:00:00,100.84,100.87,100.705,100.72,528300000.0
2008-04-09 11:15:00,100.72,100.8,100.59,100.63,680600000.0
2008-04-09 11:30:00,100.63,100.69,100.61,100.655,683100000.0
2008-04-09 11:45:00,100.655,100.74,100.64,100.72,608100000.0
2008-04-09 12:00:00,100.72,100.795,100.61,100.62,545400000.0
2008-04-09 12:15:00,100.62,100.8,100.6,100.78,414900000.0
2008-04-09 12:30:00,100.78,100.92,100.78,100.92,683300000.0
2008-04-09 12:45:00,100.92,100.94,100.8,100.81,528600000.0
2008-04-09 13:00:00,100.81,100.96,100.81,100.94,893200000.0
2008-04-09 13:15:00,100.94,100.99,100.87,100.89,902900000.0
2008-04-09 13:30:00,100.89,100.93,100.8,100.825,645500000.0
2008-04-09 13:45:00,100.83,100.87,100.77,100.87,722400000.0
2008-04-09 14:00:00,100.87,100.88,100.615,100.71,880500000.0
2008-04-09 14:15:00,100.695,100.75,100.56,100.57,789400000.0
2008-04-09 14:30:00,100.57,100.65,100.44,100.62,454700000.0
2008-04-09 14:45:00,100.62,100.65,100.535,100.54,286700000.0
2008-04-09 15:00:00,100.54,100.555,100.44,100.53,858800000.0
2008-04-09 15:15:00,100.53,100.58,100.46,100.49,678200000.0
2008-04-09 15:30:00,100.5,100.725,100.48,100.54,688700000.0
2008-04-09 15:45:00,100.54,100.6,100.44,100.495,1111800000.0
2008-04-09 16:00:00,100.495,100.55,100.355,100.405,1121100000.0
2008-04-09 16:15:00,100.41,100.43,100.32,100.39,910100000.0
2008-04-09 16:30:00,100.39,100.415,100.11,100.14,892400000.0
2008-04-09 16:45:00,100.14,100.21,100.06,100.13,1288700000.0
2008-04-09 17:00:00,100.13,100.32,100.115,100.18,538800000.0
2008-04-09 17:15:00,100.19,100.19,99.97,99.97,531500000.0
2008-04-09 17:30:00,99.97,100.0,99.76,99.85,1139600000.0
2008-04-09 17:45:00,99.85,100.02,99.72,99.9,923000000.0
2008-04-09 18:00:00,99.9,100.04,99.87,100.02,386400000.0
2008-04-09 18:15:00,100.02,100.11,100.005,100.08,550600000.0
2008-04-09 18:30:00,100.08,100.195,100.0,100.06,658800000.0
2008-04-09 18:45:00,100.06,100.125,99.8,99.84,989500000.0
2008-04-09 19:00:00,99.84,100.02,99.8,100.015,952700000.0
2008-04-09 19:15:00,100.015,100.095,99.91,99.93,621700000.0
2008-04-09 19:30:00,99.93,100.1,99.93,100.05,534400000.0
2008-04-09 19:45:00,100.05,100.07,99.92,99.96,552600000.0
2008-04-09 20:00:00,99.96,100.05,99.765,99.77,638900000.0
2008-04-09 20:15:00,99.775,99.86,99.73,99.83,534100000.0
2008-04-09 20:30:00,99.83,99.9,99.79,99.865,534500000.0
2008-04-09 20:45:00,99.865,99.88,99.66,99.76,637200000.0
2008-04-09 21:00:00,99.76,99.78,99.635,99.71,392700000.0
2008-04-09 21:15:00,99.71,99.805,99.69,99.71,389200000.0
2008-04-09 21:30:00,99.71,99.9,99.71,99.88,486600000.0
2008-04-09 21:45:00,99.885,99.91,99.84,99.88,344300000.0
2008-04-09 22:00:00,99.88,99.98,99.855,99.93,434900000.0
2008-04-09 22:15:00,99.93,99.94,99.89,99.9,234100000.0
2008-04-09 22:30:00,99.9,99.995,99.84,99.925,299500000.0
2008-04-09 22:45:00,99.925,99.945,99.83,99.925,372400000.0
2008-04-09 23:00:00,99.925,99.95,99.85,99.93,915300000.0
2008-04-09 23:15:00,99.93,99.94,99.8,99.9,1414300000.0
2008-04-09 23:30:00,99.9,99.9,99.8,99.82,133800000.0
2008-04-09 23:45:00,99.83,99.84,99.73,99.83,616900000.0
2008-04-10 00:00:00,99.83,99.95,99.82,99.93,272200000.0
2008-04-10 00:15:00,99.93,99.94,99.9,99.91,345400000.0
2008-04-10 00:30:00,99.92,99.99,99.87,99.88,408100000.0
2008-04-10 00:45:00,99.88,99.91,99.84,99.89,525000000.0
2008-04-10 01:00:00,99.89,99.92,99.855,99.88,284900000.0
2008-04-10 01:15:00,99.88,99.93,99.865,99.88,218400000.0
2008-04-10 01:30:00,99.89,99.91,99.77,99.82,1319700000.0
2008-04-10 01:45:00,99.82,99.89,99.77,99.82,924000000.0
2008-04-10 02:00:00,99.82,99.88,99.68,99.69,2137200000.0
2008-04-10 02:15:00,99.69,99.73,99.31,99.4,3606400000.0
2008-04-10 02:30:00,99.4,99.59,99.35,99.575,3681800000.0
2008-04-10 02:45:00,99.575,99.59,99.41,99.43,2888400000.0
2008-04-10 03:00:00,99.43,99.51,99.38,99.45,6702300000.0
2008-04-10 03:15:00,99.45,99.45,99.21,99.4,7051500000.0
2008-04-10 03:30:00,99.4,99.44,99.33,99.42,2434700000.0
2008-04-10 03:45:00,99.42,99.58,99.42,99.55,3754300000.0
2008-04-10 04:00:00,99.55,99.57,99.32,99.36,2090600000.0
2008-04-10 04:15:00,99.37,99.47,99.37,99.45,2818800000.0
2008-04-10 04:30:00,99.45,99.54,99.43,99.53,1622100000.0
2008-04-10 04:45:00,99.53,99.53,99.42,99.47,1583700000.0
2008-04-10 05:00:00,99.47,99.51,99.42,99.48,812800000.0
2008-04-10 05:15:00,99.48,99.52,99.46,99.51,750700000.0
2008-04-10 05:30:00,99.51,99.51,99.43,99.44,610500000.0
2008-04-10 05:45:00,99.44,99.44,99.13,99.17,3139400000.0
2008-04-10 06:00:00,99.17,99.35,99.17,99.31,1795900000.0
2008-04-10 06:15:00,99.31,99.32,99.16,99.22,1203400000.0
2008-04-10 06:30:00,99.22,99.245,99.09,99.16,2155400000.0
2008-04-10 06:45:00,99.16,99.24,99.09,99.205,1884900000.0
2008-04-10 07:00:00,99.205,99.225,99.085,99.18,1754300000.0
2008-04-10 07:15:00,99.18,99.265,99.15,99.235,723600000.0
2008-04-10 07:30:00,99.235,99.24,99.15,99.17,513900000.0
2008-04-10 07:45:00,99.17,99.175,98.92,99.02,1226500000.0
2008-04-10 08:00:00,99.015,99.165,98.955,99.105,838800000.0
2008-04-10 08:15:00,99.105,99.175,99.055,99.095,868200000.0
2008-04-10 08:30:00,99.095,99.35,99.09,99.345,879700000.0
2008-04-10 08:45:00,99.345,99.42,99.22,99.41,652200000.0
2008-04-10 09:00:00,99.41,99.455,99.3,99.345,1085300000.0
2008-04-10 09:15:00,99.345,99.35,99.27,99.315,1503000000.0
2008-04-10 09:30:00,99.315,99.465,99.305,99.445,1596200000.0
2008-04-10 09:45:00,99.445,99.495,99.365,99.435,803000000.0
2008-04-10 10:00:00,99.435,99.44,99.24,99.265,1090900000.0
2008-04-10 10:15:00,99.265,99.315,99.06,99.115,1204000000.0
2008-04-10 10:30:00,99.115,99.19,98.94,98.95,1318900000.0
2008-04-10 10:45:00,98.95,98.97,98.73,98.86,1625400000.0
2008-04-10 11:00:00,98.855,98.91,98.625,98.67,905100000.0
2008-04-10 11:15:00,98.67,98.83,98.59,98.68,1090500000.0
2008-04-10 11:30:00,98.68,98.78,98.61,98.665,763300000.0
2008-04-10 11:45:00,98.665,98.83,98.655,98.815,644900000.0
2008-04-10 12:00:00,98.815,98.82,98.635,98.685,706800000.0
2008-04-10 12:15:00,98.68,98.685,98.555,98.595,536200000.0
2008-04-10 12:30:00,98.595,98.75,98.555,98.675,562300000.0
2008-04-10 12:45:00,98.67,98.81,98.575,98.765,742700000.0
2008-04-10 13:00:00,98.8,98.84,98.31,98.34,1053900000.0
2008-04-10 13:15:00,98.34,98.4,98.19,98.215,837300000.0
2008-04-10 13:30:00,98.21,98.435,98.12,98.405,808800000.0
2008-04-10 13:45:00,98.39,98.525,98.31,98.48,632200000.0
2008-04-10 14:00:00,98.475,98.53,98.365,98.45,734100000.0
2008-04-10 14:15:00,98.45,98.52,98.315,98.48,946500000.0
2008-04-10 14:30:00,98.59,98.7,98.46,98.505,1363900000.0
2008-04-10 14:45:00,98.51,98.72,98.48,98.62,1265700000.0
2008-04-10 15:00:00,98.62,98.85,98.615,98.83,977200000.0
2008-04-10 15:15:00,98.83,98.99,98.785,98.97,846600000.0
2008-04-10 15:30:00,98.97,99.06,98.65,98.72,1044200000.0
2008-04-10 15:45:00,98.72,98.75,98.31,98.31,996300000.0
2008-04-10 16:00:00,98.3,98.36,98.18,98.27,1247500000.0
2008-04-10 16:15:00,98.27,98.51,98.25,98.495,744800000.0
2008-04-10 16:30:00,98.495,98.815,98.36,98.67,907300000.0
2008-04-10 16:45:00,98.67,99.06,98.6,99.025,1185600000.0
2008-04-10 17:00:00,99.02,99.39,98.96,99.34,1250500000.0
2008-04-10 17:15:00,99.34,99.655,99.3,99.45,982000000.0
2008-04-10 17:30:00,99.445,99.82,99.34,99.785,746400000.0
2008-04-10 17:45:00,99.785,99.945,99.72,99.91,1121100000.0
2008-04-10 18:00:00,99.91,99.99,99.77,99.84,889200000.0
2008-04-10 18:15:00,99.84,99.98,99.79,99.97,1002800000.0
2008-04-10 18:30:00,99.97,100.34,99.94,100.26,1040200000.0
2008-04-10 18:45:00,100.26,100.26,99.995,100.0,908500000.0
2008-04-10 19:00:00,100.0,100.11,99.98,100.05,694300000.0
2008-04-10 19:15:00,100.05,100.095,99.97,99.99,602900000.0
2008-04-10 19:30:00,99.99,100.14,99.95,100.11,769500000.0
2008-04-10 19:45:00,100.11,100.19,99.98,99.98,1091700000.0
2008-04-10 20:00:00,99.98,100.025,99.925,100.02,918500000.0
2008-04-10 20:15:00,100.02,100.02,99.735,99.86,640900000.0
2008-04-10 20:30:00,99.86,99.925,99.725,99.905,790100000.0
2008-04-10 20:45:00,99.905,100.135,99.85,100.1,619300000.0
2008-04-10 21:00:00,100.1,100.135,100.0,100.03,883800000.0
2008-04-10 21:15:00,100.03,100.06,99.96,100.04,496100000.0
2008-04-10 21:30:00,100.04,100.04,99.82,99.83,736300000.0
2008-04-10 21:45:00,99.83,99.92,99.805,99.91,456200000.0
2008-04-10 22:00:00,99.91,100.02,99.885,99.985,354900000.0
2008-04-10 22:15:00,99.985,100.075,99.96,100.01,494000000.0
2008-04-10 22:30:00,100.01,100.04,99.955,100.01,290600000.0
2008-04-10 22:45:00,100.0,100.055,99.955,99.98,223800000.0
2008-04-10 23:00:00,99.98,99.98,99.82,99.82,1537400000.0
2008-04-10 23:15:00,99.82,99.83,99.72,99.725,5625800000.0
2008-04-10 23:30:00,99.725,99.8,99.72,99.72,3309100000.0
2008-04-10 23:45:00,99.72,99.75,99.71,99.73,617600000.0
2008-04-11 00:00:00,99.73,99.89,99.72,99.87,3705200000.0
2008-04-11 00:15:00,99.87,99.89,99.81,99.87,797000000.0
2008-04-11 00:30:00,99.87,99.955,99.87,99.925,477300000.0
2008-04-11 00:45:00,99.925,100.3,99.835,100.22,1539400000.0
2008-04-11 01:00:00,100.21,100.255,100.025,100.06,2103200000.0
2008-04-11 01:15:00,100.06,100.06,99.935,99.95,877900000.0
2008-04-11 01:30:00,99.95,100.0,99.94,99.97,1138100000.0
2008-04-11 01:45:00,99.97,99.97,99.75,99.85,2119300000.0
2008-04-11 02:00:00,99.87,100.01,99.86,99.88,3090400000.0
2008-04-11 02:15:00,99.88,99.92,99.795,99.92,2488700000.0
2008-04-11 02:30:00,99.92,100.09,99.92,100.04,1940600000.0
2008-04-11 02:45:00,100.04,100.12,100.01,100.1,1527500000.0
2008-04-11 03:00:00,100.1,100.12,100.01,100.03,1227100000.0
2008-04-11 03:15:00,100.03,100.15,100.02,100.115,1053200000.0
2008-04-11 03:30:00,100.125,100.27,100.115,100.26,845800000.0
2008-04-11 03:45:00,100.26,100.405,100.155,100.245,1289400000.0
2008-04-11 04:00:00,100.245,100.27,100.19,100.255,1440600000.0
2008-04-11 04:15:00,100.255,100.38,100.22,100.22,1925600000.0
2008-04-11 04:30:00,100.22,100.29,100.15,100.23,1647600000.0
2008-04-11 04:45:00,100.23,100.25,100.21,100.23,452000000.0
2008-04-11 05:00:00,100.23,100.23,100.1,100.11,495300000.0
2008-04-11 05:15:00,100.11,100.17,100.09,100.14,486900000.0
2008-04-11 05:30:00,100.16,100.26,100.14,100.17,630900000.0
2008-04-11 05:45:00,100.17,100.23,100.13,100.22,306500000.0
2008-04-11 06:00:00,100.22,100.35,100.21,100.35,293800000.0
2008-04-11 06:15:00,100.35,100.4,100.33,100.39,191900000.0
2008-04-11 06:30:00,100.39,100.39,100.36,100.39,124300000.0
2008-04-11 06:45:00,100.39,100.41,100.35,100.39,169700000.0
2008-04-11 07:00:00,100.39,100.46,100.205,100.235,1129100000.0
2008-04-11 07:15:00,100.235,100.39,100.235,100.39,946100000.0
2008-04-11 07:30:00,100.39,100.405,100.215,100.27,1017100000.0
2008-04-11 07:45:00,100.27,100.35,100.225,100.35,847900000.0
2008-04-11 08:00:00,100.35,100.38,100.205,100.225,622500000.0
2008-04-11 08:15:00,100.225,100.255,100.045,100.125,1120500000.0
2008-04-11 08:30:00,100.125,100.36,100.095,100.305,2231400000.0
2008-04-11 08:45:00,100.31,100.32,100.12,100.155,3020700000.0
2008-04-11 09:00:00,100.155,100.23,99.99,100.07,2670600000.0
2008-04-11 09:15:00,100.07,100.15,100.045,100.07,2224700000.0
2008-04-11 09:30:00,100.07,100.16,99.97,100.14,2188100000.0
2008-04-11 09:45:00,100.14,100.29,100.08,100.285,2994700000.0
2008-04-11 10:00:00,100.285,100.455,100.27,100.39,2878600000.0
2008-04-11 10:15:00,100.39,100.46,100.33,100.355,3782800000.0
2008-04-11 10:30:00,100.355,100.465,100.355,100.44,3532300000.0
2008-04-11 10:45:00,100.44,100.44,100.31,100.355,2834400000.0
2008-04-11 11:00:00,100.355,100.405,100.27,100.345,3299900000.0
2008-04-11 11:15:00,100.345,100.42,100.32,100.4,2956500000.0
2008-04-11 11:30:00,100.4,100.445,100.21,100.29,3133500000.0
2008-04-11 11:45:00,100.29,100.5,100.28,100.48,2995600000.0
2008-04-11 12:00:00,100.48,100.545,100.4,100.47,3688600000.0
2008-04-11 12:15:00,100.47,100.57,100.42,100.52,3610900000.0
2008-04-11 12:30:00,100.52,100.52,99.815,99.905,2703500000.0
2008-04-11 12:45:00,99.905,100.02,99.595,99.83,2360200000.0
2008-04-11 13:00:00,99.83,99.83,99.29,99.39,2267600000.0
2008-04-11 13:15:00,99.39,99.415,99.21,99.27,2049600000.0
2008-04-11 13:30:00,99.28,99.48,99.21,99.42,2001500000.0
2008-04-11 13:45:00,99.42,99.43,99.25,99.285,1623100000.0
2008-04-11 14:00:00,99.285,99.32,99.02,99.03,2297400000.0
2008-04-11 14:15:00,99.03,99.155,98.92,99.12,2073100000.0
2008-04-11 14:30:00,99.105,99.36,99.03,99.16,2389600000.0
2008-04-11 14:45:00,99.16,99.19,99.01,99.05,1927000000.0
2008-04-11 15:00:00,99.05,99.1,98.65,98.66,2302100000.0
2008-04-11 15:15:00,98.66,98.79,98.66,98.73,2111300000.0
2008-04-11 15:30:00,98.73,98.845,98.62,98.68,1812400000.0
2008-04-11 15:45:00,98.68,98.88,98.64,98.66,1873900000.0
2008-04-11 16:00:00,98.66,98.7,98.475,98.56,2213300000.0
2008-04-11 16:15:00,98.56,98.8,98.55,98.73,2785600000.0
2008-04-11 16:30:00,98.73,98.96,98.64,98.91,1788900000.0
2008-04-11 16:45:00,98.91,99.1,98.91,98.955,2260000000.0
2008-04-11 17:00:00,98.935,98.97,98.66,98.76,2043200000.0
2008-04-11 17:15:00,98.76,98.765,98.59,98.67,1728600000.0
2008-04-11 17:30:00,98.67,98.79,98.56,98.79,2049100000.0
2008-04-11 17:45:00,98.795,98.95,98.72,98.95,2087100000.0
2008-04-11 18:00:00,98.95,99.03,98.775,98.81,1727100000.0
2008-04-11 18:15:00,98.81,98.81,98.54,98.58,2214100000.0
2008-04-11 18:30:00,98.58,98.72,98.57,98.655,2294800000.0
2008-04-11 18:45:00,98.655,98.83,98.64,98.75,2914700000.0
2008-04-11 19:00:00,98.75,98.875,98.7,98.86,2724800000.0
2008-04-11 19:15:00,98.86,98.92,98.73,98.76,2862100000.0
2008-04-11 19:30:00,98.76,98.76,98.61,98.64,2054500000.0
2008-04-11 19:45:00,98.64,98.74,98.58,98.7,2220400000.0
2008-04-11 20:00:00,98.7,98.72,98.6,98.6,1850600000.0
2008-04-11 20:15:00,98.6,98.615,98.47,98.59,1828200000.0
2008-04-11 20:30:00,98.59,98.63,98.475,98.54,1946700000.0
2008-04-11 20:45:00,98.54,98.66,98.525,98.55,5000900000.0
2008-04-11 21:00:00,98.55,98.64,98.54,98.59,3714300000.0
2008-04-11 21:15:00,98.59,98.65,98.56,98.57,6801500000.0
2008-04-11 21:30:00,98.57,98.57,98.37,98.38,4272100000.0
2008-04-11 21:45:00,98.38,98.56,98.37,98.54,3701900000.0
2008-04-11 22:00:00,98.54,98.62,98.5,98.57,3510100000.0
2008-04-11 22:15:00,98.57,98.7,98.52,98.6,5020700000.0
2008-04-11 22:30:00,98.6,98.62,98.51,98.55,2453400000.0
2008-04-11 22:45:00,98.55,98.72,98.43,98.58,11236900000.0
2008-04-13 23:00:00,98.67,98.7,98.6,98.615,9271900000.0
2008-04-13 23:15:00,98.615,98.615,98.55,98.595,5869300000.0
2008-04-13 23:30:00,98.595,98.615,98.55,98.58,11549600000.0
2008-04-13 23:45:00,98.58,98.615,98.56,98.57,4896400000.0
2008-04-14 00:00:00,98.57,98.59,98.54,98.56,6295200000.0
2008-04-14 00:15:00,98.56,98.61,98.47,98.485,5086200000.0
2008-04-14 00:30:00,98.485,98.88,98.47,98.84,6429600000.0
2008-04-14 00:45:00,98.84,98.865,98.72,98.77,5713800000.0
2008-04-14 01:00:00,98.77,98.845,98.68,98.76,3489500000.0
2008-04-14 01:15:00,98.76,98.87,98.75,98.85,4503400000.0
2008-04-14 01:30:00,98.85,98.86,98.67,98.675,6819400000.0
2008-04-14 01:45:00,98.675,98.7,98.555,98.655,8802300000.0
2008-04-14 02:00:00,98.655,98.79,98.64,98.71,14099600000.0
2008-04-14 02:15:00,98.71,98.77,98.58,98.73,6666400000.0
2008-04-14 02:30:00,98.73,98.94,98.73,98.87,5776300000.0
2008-04-14 02:45:00,98.87,98.87,98.76,98.78,6278500000.0
2008-04-14 03:00:00,98.78,98.78,98.59,98.67,7060200000.0
2008-04-14 03:15:00,98.67,98.81,98.61,98.76,9879100000.0
2008-04-14 03:30:00,98.76,98.78,98.6,98.63,6249600000.0
2008-04-14 03:45:00,98.63,98.72,98.55,98.72,8789300000.0
2008-04-14 04:00:00,98.72,98.73,98.6,98.67,11618300000.0
2008-04-14 04:15:00,98.67,98.75,98.65,98.705,9281800000.0
2008-04-14 04:30:00,98.705,98.71,98.48,98.55,8656800000.0
2008-04-14 04:45:00,98.55,98.6,98.53,98.59,13265900000.0
2008-04-14 05:00:00,98.59,98.65,98.55,98.61,6383500000.0
2008-04-14 05:15:00,98.61,98.64,98.54,98.56,8146800000.0
2008-04-14 05:30:00,98.56,98.61,98.46,98.61,10634600000.0
2008-04-14 05:45:00,98.61,98.65,98.54,98.62,7096300000.0
2008-04-14 06:00:00,98.62,98.71,98.58,98.64,3429500000.0
2008-04-14 06:15:00,98.64,98.67,98.51,98.53,3723300000.0
2008-04-14 06:30:00,98.53,98.55,98.23,98.39,4267600000.0
2008-04-14 06:45:00,98.39,98.47,98.38,98.47,4899400000.0
2008-04-14 07:00:00,98.45,98.53,98.44,98.49,4462800000.0
2008-04-14 07:15:00,98.49,98.57,98.36,98.4,4804500000.0
2008-04-14 07:30:00,98.4,98.48,98.34,98.35,4545000000.0
2008-04-14 07:45:00,98.35,98.48,98.3,98.4,3321500000.0
2008-04-14 08:00:00,98.4,98.47,98.36,98.415,3359500000.0
2008-04-14 08:15:00,98.415,98.58,98.415,98.46,2937600000.0
2008-04-14 08:30:00,98.46,98.56,98.365,98.42,3953600000.0
2008-04-14 08:45:00,98.42,98.44,98.05,98.1,2103800000.0
2008-04-14 09:00:00,98.1,98.35,98.06,98.265,2309900000.0
2008-04-14 09:15:00,98.265,98.45,98.165,98.38,4036800000.0
2008-04-14 09:30:00,98.39,98.41,98.14,98.255,2811200000.0
2008-04-14 09:45:00,98.255,98.29,98.045,98.13,2734200000.0
2008-04-14 10:00:00,98.13,98.25,98.1,98.1,1784400000.0
2008-04-14 10:15:00,98.1,98.155,97.905,98.1,2547600000.0
2008-04-14 10:30:00,98.1,98.28,98.085,98.135,3176500000.0
2008-04-14 10:45:00,98.135,98.29,98.095,98.25,4036700000.0
2008-04-14 11:00:00,98.255,98.275,98.135,98.17,2827300000.0
2008-04-14 11:15:00,98.17,98.47,98.16,98.41,1666400000.0
2008-04-14 11:30:00,98.41,98.48,98.33,98.37,1810800000.0
2008-04-14 11:45:00,98.37,98.45,98.33,98.42,1830900000.0
2008-04-14 12:00:00,98.42,98.62,98.175,98.54,2346300000.0
2008-04-14 12:15:00,98.54,98.61,98.3,98.53,2098100000.0
2008-04-14 12:30:00,98.53,98.69,98.38,98.5,1861200000.0
2008-04-14 12:45:00,98.5,98.55,98.39,98.48,2150400000.0
2008-04-14 13:00:00,98.48,98.54,98.325,98.42,2284300000.0
2008-04-14 13:15:00,98.42,98.425,98.27,98.3,2569500000.0
2008-04-14 13:30:00,98.3,98.31,98.07,98.12,1792400000.0
2008-04-14 13:45:00,98.12,98.14,97.98,98.06,1745400000.0
2008-04-14 14:00:00,98.06,98.335,98.005,98.21,1144100000.0
2008-04-14 14:15:00,98.215,98.43,98.21,98.3,2093200000.0
2008-04-14 14:30:00,98.42,98.57,98.21,98.37,1992900000.0
2008-04-14 14:45:00,98.37,98.71,98.36,98.58,2045200000.0
2008-04-14 15:00:00,98.58,98.9,98.53,98.86,2395200000.0
2008-04-14 15:15:00,98.86,99.0,98.75,98.99,2413900000.0
2008-04-14 15:30:00,98.99,99.08,98.9,98.98,2464200000.0
2008-04-14 15:45:00,98.98,99.02,98.71,98.73,1972400000.0
2008-04-14 16:00:00,98.73,98.97,98.64,98.67,1796500000.0
2008-04-14 16:15:00,98.67,98.79,98.61,98.64,1758500000.0
2008-04-14 16:30:00,98.64,98.745,98.52,98.7,1851800000.0
2008-04-14 16:45:00,98.7,98.755,98.515,98.66,1939000000.0
2008-04-14 17:00:00,98.66,98.96,98.65,98.84,1803800000.0
2008-04-14 17:15:00,98.84,98.85,98.69,98.8,1938800000.0
2008-04-14 17:30:00,98.8,98.83,98.63,98.76,1690500000.0
2008-04-14 17:45:00,98.76,98.85,98.67,98.81,1939600000.0
2008-04-14 18:00:00,98.81,98.81,98.65,98.66,1680900000.0
2008-04-14 18:15:00,98.66,98.83,98.59,98.83,1832500000.0
2008-04-14 18:30:00,98.83,98.84,98.72,98.815,1951700000.0
2008-04-14 18:45:00,98.81,99.095,98.81,99.05,1777800000.0
2008-04-14 19:00:00,99.05,99.09,98.98,99.01,2431200000.0
2008-04-14 19:15:00,99.01,99.08,98.92,99.04,2860500000.0
2008-04-14 19:30:00,99.04,99.045,98.935,99.02,2162900000.0
2008-04-14 19:45:00,99.02,99.03,98.895,98.91,1582100000.0
2008-04-14 20:00:00,98.91,98.945,98.86,98.88,2176300000.0
2008-04-14 20:15:00,98.88,99.06,98.88,99.015,2266600000.0
2008-04-14 20:30:00,99.015,99.17,98.995,99.15,1975200000.0
2008-04-14 20:45:00,99.15,99.23,99.01,99.02,1889200000.0
2008-04-14 21:00:00,99.02,99.13,99.02,99.04,1638400000.0
2008-04-14 21:15:00,99.04,99.1,99.03,99.05,1786300000.0
2008-04-14 21:30:00,99.05,99.155,99.01,99.13,1724600000.0
2008-04-14 21:45:00,99.13,99.155,99.06,99.07,1723300000.0
2008-04-14 22:00:00,99.07,99.12,99.01,99.12,1688700000.0
2008-04-14 22:15:00,99.12,99.25,99.09,99.245,1626900000.0
2008-04-14 22:30:00,99.245,99.3,99.215,99.225,1518300000.0
2008-04-14 22:45:00,99.225,99.225,99.15,99.19,1791200000.0
2008-04-14 23:00:00,99.19,99.32,99.17,99.27,1234900000.0
2008-04-14 23:15:00,99.27,99.29,99.16,99.22,1685200000.0
2008-04-14 23:30:00,99.22,99.22,99.13,99.17,19332400000.0
2008-04-14 23:45:00,99.16,99.27,99.15,99.24,16298900000.0
2008-04-15 00:00:00,99.25,99.3,99.23,99.25,23948800000.0
2008-04-15 00:15:00,99.25,99.26,99.16,99.25,17451700000.0
2008-04-15 00:30:00,99.25,99.26,99.2,99.22,13600800000.0
2008-04-15 00:45:00,99.23,99.28,99.18,99.2,22154600000.0
2008-04-15 01:00:00,99.2,99.2,99.07,99.08,12652500000.0
2008-04-15 01:15:00,99.08,99.16,99.06,99.155,3916900000.0
2008-04-15 01:30:00,99.155,99.215,99.11,99.14,2745500000.0
2008-04-15 01:45:00,99.14,99.15,99.09,99.09,1733000000.0
2008-04-15 02:00:00,99.09,99.13,99.02,99.07,2281700000.0
2008-04-15 02:15:00,99.07,99.09,99.01,99.08,2410900000.0
2008-04-15 02:30:00,99.08,99.09,99.0,99.05,4166300000.0
2008-04-15 02:45:00,99.05,99.15,99.03,99.14,3260900000.0
2008-04-15 03:00:00,99.14,99.14,99.09,99.11,2372500000.0
2008-04-15 03:15:00,99.11,99.12,99.06,99.09,1616700000.0
2008-04-15 03:30:00,99.09,99.32,99.09,99.26,3532400000.0
2008-04-15 03:45:00,99.26,99.28,99.21,99.23,5206800000.0
2008-04-15 04:00:00,99.23,99.35,99.23,99.33,7008200000.0
2008-04-15 04:15:00,99.33,99.49,99.33,99.46,5702000000.0
2008-04-15 04:30:00,99.46,99.49,99.38,99.41,6851500000.0
2008-04-15 04:45:00,99.41,99.43,99.37,99.42,3956700000.0
2008-04-15 05:00:00,99.42,99.49,99.39,99.49,4122000000.0
2008-04-15 05:15:00,99.49,99.54,99.42,99.44,6168000000.0
2008-04-15 05:30:00,99.44,99.45,99.37,99.38,4609900000.0
2008-04-15 05:45:00,99.38,99.43,99.35,99.36,3963100000.0
2008-04-15 06:00:00,99.36,99.46,99.36,99.42,5228000000.0
2008-04-15 06:15:00,99.42,99.47,99.35,99.42,5242200000.0
2008-04-15 06:30:00,99.42,99.43,99.39,99.41,6729500000.0
2008-04-15 06:45:00,99.41,99.41,99.27,99.29,4257600000.0
2008-04-15 07:00:00,99.29,99.31,99.22,99.27,3363500000.0
2008-04-15 07:15:00,99.27,99.29,99.22,99.24,1994300000.0
2008-04-15 07:30:00,99.24,99.47,99.22,99.405,1537800000.0
2008-04-15 07:45:00,99.405,99.52,99.375,99.5,2517300000.0
2008-04-15 08:00:00,99.5,99.54,99.27,99.28,2394900000.0
2008-04-15 08:15:00,99.28,99.36,99.2,99.225,2136100000.0
2008-04-15 08:30:00,99.225,99.315,99.03,99.215,3443900000.0
2008-04-15 08:45:00,99.215,99.27,99.165,99.25,3152500000.0
2008-04-15 09:00:00,99.25,99.37,99.18,99.25,5828600000.0
2008-04-15 09:15:00,99.25,99.25,99.0,99.05,3971700000.0
2008-04-15 09:30:00,99.04,99.06,98.78,98.83,5198800000.0
2008-04-15 09:45:00,98.83,98.91,98.82,98.85,3664300000.0
2008-04-15 10:00:00,98.85,98.85,98.79,98.83,1694500000.0
2008-04-15 10:15:00,98.83,98.84,98.74,98.8,1537220000.0
2008-04-15 10:30:00,98.8,98.8,98.64,98.715,1332480000.0
2008-04-15 10:45:00,98.715,98.83,98.63,98.695,1390760000.0
2008-04-15 11:00:00,98.695,98.78,98.53,98.625,1261820000.0
2008-04-15 11:15:00,98.625,98.665,98.48,98.64,1306320000.0
2008-04-15 11:30:00,98.64,98.645,98.555,98.57,1467880000.0
2008-04-15 11:45:00,98.57,98.675,98.545,98.67,1660700000.0
2008-04-15 12:00:00,98.67,98.79,98.67,98.755,1442380000.0
2008-04-15 12:15:00,98.755,98.79,98.72,98.745,1281840000.0
2008-04-15 12:30:00,98.75,98.91,98.725,98.88,1572780000.0
2008-04-15 12:45:00,98.88,98.935,98.785,98.81,1500560000.0
2008-04-15 13:00:00,98.81,98.925,98.8,98.92,1546960000.0
2008-04-15 13:15:00,98.92,98.99,98.91,98.94,1811080000.0
2008-04-15 13:30:00,98.94,99.04,98.935,98.98,2014360000.0
2008-04-15 13:45:00,98.98,98.995,98.885,98.94,1705820000.0
2008-04-15 14:00:00,98.94,98.98,98.805,98.805,1766200000.0
2008-04-15 14:15:00,98.81,98.99,98.75,98.91,1720320000.0
2008-04-15 14:30:00,98.84,99.3,98.84,99.16,1704140000.0
2008-04-15 14:45:00,99.16,99.395,99.16,99.2,1994460000.0
2008-04-15 15:00:00,99.2,99.52,99.2,99.42,2195480000.0
2008-04-15 15:15:00,99.42,99.655,99.42,99.55,2096440000.0
2008-04-15 15:30:00,99.55,99.68,99.535,99.615,2175120000.0
2008-04-15 15:45:00,99.615,99.705,99.53,99.54,2731740000.0
2008-04-15 16:00:00,99.54,99.61,99.44,99.44,2379000000.0
2008-04-15 16:15:00,99.44,99.47,99.23,99.295,1968940000.0
2008-04-15 16:30:00,99.3,99.59,99.3,99.52,2460740000.0
2008-04-15 16:45:00,99.52,99.64,99.47,99.585,2103860000.0
2008-04-15 17:00:00,99.585,99.61,99.3,99.325,2444920000.0
2008-04-15 17:15:00,99.335,99.485,99.31,99.4,2078740000.0
2008-04-15 17:30:00,99.4,99.46,99.34,99.44,2736460000.0
2008-04-15 17:45:00,99.445,99.57,99.435,99.52,2077440000.0
2008-04-15 18:00:00,99.52,99.55,99.47,99.48,2455340000.0
2008-04-15 18:15:00,99.48,99.59,99.475,99.55,2569500000.0
2008-04-15 18:30:00,99.55,99.66,99.54,99.59,1899920000.0
2008-04-15 18:45:00,99.59,99.7,99.58,99.64,2553640000.0
2008-04-15 19:00:00,99.64,99.78,99.62,99.755,2981240000.0
2008-04-15 19:15:00,99.755,99.915,99.755,99.86,2366000000.0
2008-04-15 19:30:00,99.86,99.895,99.73,99.76,2091880000.0
2008-04-15 19:45:00,99.76,99.91,99.75,99.8,2004940000.0
2008-04-15 20:00:00,99.8,99.85,99.69,99.7,2095080000.0
2008-04-15 20:15:00,99.7,99.71,99.61,99.66,2599380000.0
2008-04-15 20:30:00,99.66,99.78,99.555,99.56,2222300000.0
2008-04-15 20:45:00,99.56,99.58,99.47,99.5,1959360000.0
2008-04-15 21:00:00,99.5,99.625,99.5,99.6,1818900000.0
2008-04-15 21:15:00,99.6,99.71,99.57,99.67,1746500000.0
2008-04-15 21:30:00,99.67,99.71,99.58,99.645,1669180000.0
2008-04-15 21:45:00,99.645,99.71,99.56,99.7,1590500000.0
2008-04-15 22:00:00,99.7,99.76,99.65,99.74,1577140000.0
2008-04-15 22:15:00,99.74,99.94,99.68,99.91,1596360000.0
2008-04-15 22:30:00,99.91,99.96,99.87,99.9,2188400000.0
2008-04-15 22:45:00,99.9,100.0,99.85,99.96,6187000000.0
2008-04-15 23:00:00,99.96,100.04,99.95,100.03,12903000000.0
2008-04-15 23:15:00,100.03,100.12,100.0,100.1,1239100000.0
2008-04-15 23:30:00,100.1,100.12,100.04,100.06,927900000.0
2008-04-15 23:45:00,100.06,100.08,100.0,100.0,5797500000.0
2008-04-16 00:00:00,100.0,100.11,100.0,100.1,2641700000.0
2008-04-16 00:15:00,100.1,100.12,100.005,100.03,2310800000.0
2008-04-16 00:30:00,100.03,100.12,100.025,100.05,4270900000.0
2008-04-16 00:45:00,100.05,100.09,100.01,100.04,6656000000.0
2008-04-16 01:00:00,100.03,100.03,99.94,100.02,8817200000.0
2008-04-16 01:15:00,100.01,100.06,99.99,100.02,7495600000.0
2008-04-16 01:30:00,100.02,100.04,100.005,100.04,4868800000.0
2008-04-16 01:45:00,100.04,100.04,99.9,99.9,6599600000.0
2008-04-16 02:00:00,99.9,99.97,99.88,99.96,9468100000.0
2008-04-16 02:15:00,99.96,100.04,99.93,99.99,8274000000.0
2008-04-16 02:30:00,99.99,100.07,99.98,100.05,7963100000.0
2008-04-16 02:45:00,100.05,100.08,100.02,100.045,7843400000.0
2008-04-16 03:00:00,100.045,100.07,100.01,100.03,8001300000.0
2008-04-16 03:15:00,100.03,100.095,100.03,100.08,6680900000.0
2008-04-16 03:30:00,100.08,100.095,100.02,100.035,5246500000.0
2008-04-16 03:45:00,100.035,100.07,99.99,100.02,6737400000.0
2008-04-16 04:00:00,100.02,100.03,99.86,99.905,9329250000.0
2008-04-16 04:15:00,99.905,99.92,99.82,99.86,8853420433.0
2008-04-16 04:30:00,99.86,99.86,99.77,99.81,7209500000.0
2008-04-16 04:45:00,99.81,99.86,99.79,99.86,7458600000.0
2008-04-16 05:00:00,99.86,99.915,99.845,99.91,8278000000.0
2008-04-16 05:15:00,99.91,99.94,99.855,99.88,6365900000.0
2008-04-16 05:30:00,99.88,99.93,99.835,99.835,6915800000.0
2008-04-16 05:45:00,99.835,99.84,99.8,99.84,6847700000.0
2008-04-16 06:00:00,99.84,99.84,99.79,99.815,7912700000.0
2008-04-16 06:15:00,99.815,99.87,99.79,99.86,10063400000.0
2008-04-16 06:30:00,99.86,99.87,99.79,99.8,1355400000.0
2008-04-16 06:45:00,99.8,99.84,99.79,99.81,1655000000.0
2008-04-16 07:00:00,99.81,99.92,99.81,99.88,1547900000.0
2008-04-16 07:15:00,99.88,99.89,99.81,99.85,4156500000.0
2008-04-16 07:30:00,99.85,99.89,99.81,99.845,2604300000.0
2008-04-16 07:45:00,99.845,99.91,99.83,99.89,2829200000.0
2008-04-16 08:00:00,99.89,100.14,99.86,99.92,5093300000.0
2008-04-16 08:15:00,99.935,100.72,99.9,100.55,4375600000.0
2008-04-16 08:30:00,100.555,100.62,100.39,100.56,4190800000.0
2008-04-16 08:45:00,100.56,100.575,100.42,100.5,4421000000.0
2008-04-16 09:00:00,100.5,100.7,100.375,100.525,2794800000.0
2008-04-16 09:15:00,100.525,100.595,100.39,100.57,2013000000.0
2008-04-16 09:30:00,100.57,100.635,100.38,100.59,1474200000.0
2008-04-16 09:45:00,100.59,100.59,100.275,100.275,1504200000.0
2008-04-16 10:00:00,100.27,100.37,100.255,100.31,1455100000.0
2008-04-16 10:15:00,100.31,100.4,100.295,100.365,1501500000.0
2008-04-16 10:30:00,100.365,100.47,100.35,100.44,1696500000.0
2008-04-16 10:45:00,100.44,100.49,100.335,100.35,2107500000.0
2008-04-16 11:00:00,100.345,100.385,100.135,100.295,1580400000.0
2008-04-16 11:15:00,100.295,100.3,100.17,100.23,1488000000.0
2008-04-16 11:30:00,100.23,100.295,99.995,100.06,1441900000.0
2008-04-16 11:45:00,100.06,100.355,100.05,100.26,1391500000.0
2008-04-16 12:00:00,100.26,100.305,99.865,99.88,1460500000.0
2008-04-16 12:15:00,99.88,100.145,99.86,100.14,1492400000.0
2008-04-16 12:30:00,100.14,100.24,100.07,100.165,1487200000.0
2008-04-16 12:45:00,100.165,100.23,100.09,100.19,1311500000.0
2008-04-16 13:00:00,100.19,100.515,100.19,100.38,1648400000.0
2008-04-16 13:15:00,100.38,100.655,100.37,100.545,1827100000.0
2008-04-16 13:30:00,100.545,100.63,100.46,100.53,1611200000.0
2008-04-16 13:45:00,100.53,100.55,100.365,100.37,1513400000.0
2008-04-16 14:00:00,100.37,100.465,100.36,100.42,1571300000.0
2008-04-16 14:15:00,100.42,100.44,100.24,100.27,1530100000.0
2008-04-16 14:30:00,100.27,100.395,100.18,100.34,1343100000.0
2008-04-16 14:45:00,100.34,100.815,100.3,100.7,1457400000.0
2008-04-16 15:00:00,100.7,100.875,100.7,100.79,1553800000.0
2008-04-16 15:15:00,100.79,100.945,100.79,100.83,1775600000.0
2008-04-16 15:30:00,100.835,100.88,100.75,100.79,1597600000.0
2008-04-16 15:45:00,100.79,100.835,100.67,100.7,1468900000.0
2008-04-16 16:00:00,100.7,100.87,100.63,100.77,1205300000.0
2008-04-16 16:15:00,100.77,100.93,100.76,100.82,1458700000.0
2008-04-16 16:30:00,100.82,100.92,100.78,100.89,1393200000.0
2008-04-16 16:45:00,100.89,101.03,100.86,100.95,1341300000.0
2008-04-16 17:00:00,100.95,101.05,100.835,101.03,1671700000.0
2008-04-16 17:15:00,101.03,101.235,101.02,101.155,1629700000.0
2008-04-16 17:30:00,101.155,101.225,101.08,101.09,1817200000.0
2008-04-16 17:45:00,101.09,101.195,100.98,101.165,1703300000.0
2008-04-16 18:00:00,101.165,101.245,101.085,101.185,1726400000.0
2008-04-16 18:15:00,101.185,101.365,101.165,101.335,1870800000.0
2008-04-16 18:30:00,101.335,101.425,101.255,101.265,1888400000.0
2008-04-16 18:45:00,101.265,101.445,101.265,101.355,1914200000.0
2008-04-16 19:00:00,101.355,101.535,101.345,101.46,1710400000.0
2008-04-16 19:15:00,101.465,101.505,101.345,101.44,1809100000.0
2008-04-16 19:30:00,101.45,101.515,101.37,101.44,1727000000.0
2008-04-16 19:45:00,101.44,101.505,101.425,101.46,1948300000.0
2008-04-16 20:00:00,101.46,101.52,101.315,101.445,1723300000.0
2008-04-16 20:15:00,101.445,101.62,101.44,101.51,1708600000.0
2008-04-16 20:30:00,101.51,101.635,101.505,101.575,1519900000.0
2008-04-16 20:45:00,101.575,101.615,101.52,101.545,1450000000.0
2008-04-16 21:00:00,101.545,101.625,101.495,101.605,1654300000.0
2008-04-16 21:15:00,101.605,101.655,101.54,101.565,1635700000.0
2008-04-16 21:30:00,101.565,101.565,101.445,101.485,1788300000.0
2008-04-16 21:45:00,101.485,101.535,101.485,101.485,1354300000.0
2008-04-16 22:00:00,101.485,101.645,101.48,101.625,1462900000.0
2008-04-16 22:15:00,101.625,101.79,101.615,101.79,1742300000.0
2008-04-16 22:30:00,101.79,101.825,101.765,101.82,1874300000.0
2008-04-16 22:45:00,101.82,101.82,101.75,101.76,1833800000.0
2008-04-16 23:00:00,101.76,101.76,101.64,101.71,13697700000.0
2008-04-16 23:15:00,101.71,101.725,101.665,101.71,7472500000.0
2008-04-16 23:30:00,101.72,101.74,101.655,101.665,8299600000.0
2008-04-16 23:45:00,101.665,101.69,101.645,101.66,9461600000.0
2008-04-17 00:00:00,101.66,101.715,101.64,101.68,6348000000.0
2008-04-17 00:15:00,101.68,101.71,101.64,101.7,9045800000.0
2008-04-17 00:30:00,101.695,101.75,101.66,101.66,8670400000.0
2008-04-17 00:45:00,101.66,101.78,101.66,101.745,3516500000.0
2008-04-17 01:00:00,101.745,101.795,101.73,101.745,3425900000.0
2008-04-17 01:15:00,101.745,101.76,101.68,101.705,5384500000.0
2008-04-17 01:30:00,101.705,101.73,101.62,101.63,5163400000.0
2008-04-17 01:45:00,101.63,101.69,101.62,101.69,7251900000.0
2008-04-17 02:00:00,101.69,101.83,101.69,101.78,6408000000.0
2008-04-17 02:15:00,101.78,101.78,101.7,101.715,6102200000.0
2008-04-17 02:30:00,101.715,101.77,101.69,101.74,7233200000.0
2008-04-17 02:45:00,101.74,101.75,101.65,101.735,7997000000.0
2008-04-17 03:00:00,101.735,101.79,101.67,101.69,7567300000.0
2008-04-17 03:15:00,101.69,101.755,101.645,101.66,8565100000.0
2008-04-17 03:30:00,101.66,101.69,101.65,101.685,1761600000.0
2008-04-17 03:45:00,101.685,101.72,101.685,101.72,1760900000.0
2008-04-17 04:00:00,101.72,101.73,101.66,101.67,1530200000.0
2008-04-17 04:15:00,101.67,101.7,101.67,101.7,1362400000.0
2008-04-17 04:30:00,101.7,101.725,101.665,101.67,1097200000.0
2008-04-17 04:45:00,101.67,101.71,101.645,101.705,1456700000.0
2008-04-17 05:00:00,101.705,101.73,101.67,101.72,2578300000.0
2008-04-17 05:15:00,101.72,101.73,101.64,101.64,2562200000.0
2008-04-17 05:30:00,101.64,101.67,101.585,101.645,6601700000.0
2008-04-17 05:45:00,101.645,101.7,101.63,101.64,992400000.0
2008-04-17 06:00:00,101.64,101.67,101.56,101.6,4767700000.0
2008-04-17 06:15:00,101.6,101.67,101.595,101.67,6606900000.0
2008-04-17 06:30:00,101.68,101.84,101.67,101.69,4098500000.0
2008-04-17 06:45:00,101.69,101.73,101.66,101.69,2495100000.0
2008-04-17 07:00:00,101.69,101.82,101.69,101.74,3597100000.0
2008-04-17 07:15:00,101.74,101.92,101.725,101.895,2017400000.0
2008-04-17 07:30:00,101.895,101.93,101.83,101.85,1132600000.0
2008-04-17 07:45:00,101.85,101.985,101.805,101.975,896500000.0
2008-04-17 08:00:00,101.97,101.98,101.805,101.91,940000000.0
2008-04-17 08:15:00,101.91,101.975,101.87,101.91,1668900000.0
2008-04-17 08:30:00,101.91,101.925,101.81,101.88,2353700000.0
2008-04-17 08:45:00,101.88,101.95,101.74,101.795,2641400000.0
2008-04-17 09:00:00,101.795,101.95,101.75,101.93,882100000.0
2008-04-17 09:15:00,101.93,101.955,101.735,101.78,795200000.0
2008-04-17 09:30:00,101.78,101.87,101.665,101.67,685500000.0
2008-04-17 09:45:00,101.67,101.8,101.625,101.745,965000000.0
2008-04-17 10:00:00,101.745,101.885,101.715,101.82,908500000.0
2008-04-17 10:15:00,101.82,101.83,101.65,101.695,777300000.0
2008-04-17 10:30:00,101.695,101.71,101.52,101.54,618400000.0
2008-04-17 10:45:00,101.55,101.805,101.525,101.75,690500000.0
2008-04-17 11:00:00,101.75,101.82,101.65,101.78,648100000.0
2008-04-17 11:15:00,101.785,101.86,101.71,101.73,879200000.0
2008-04-17 11:30:00,101.73,101.98,101.72,101.93,814400000.0
2008-04-17 11:45:00,101.93,101.93,101.775,101.81,848200000.0
2008-04-17 12:00:00,101.81,101.82,101.62,101.675,896300000.0
2008-04-17 12:15:00,101.68,102.07,101.645,102.01,1389300000.0
2008-04-17 12:30:00,102.02,102.025,101.87,101.92,1399500000.0
2008-04-17 12:45:00,101.92,102.17,101.92,101.995,1167900000.0
2008-04-17 13:00:00,101.86,102.33,101.7,102.295,1320800000.0
2008-04-17 13:15:00,102.295,102.44,102.21,102.31,1357500000.0
2008-04-17 13:30:00,102.31,102.4,102.25,102.35,1186900000.0
2008-04-17 13:45:00,102.35,102.58,102.34,102.515,1551800000.0
2008-04-17 14:00:00,102.515,102.525,102.28,102.365,1406400000.0
2008-04-17 14:15:00,102.365,102.37,101.94,102.04,1479100000.0
2008-04-17 14:30:00,102.04,102.2,101.91,101.945,973500000.0
2008-04-17 14:45:00,101.945,102.0,101.635,101.73,1114400000.0
2008-04-17 15:00:00,101.73,101.76,101.47,101.475,506240000.0
2008-04-17 15:15:00,101.475,101.61,101.45,101.465,340160000.0
2008-04-17 15:30:00,101.465,101.565,101.385,101.55,599560000.0
2008-04-17 15:45:00,101.55,101.57,101.285,101.37,602940000.0
2008-04-17 16:00:00,101.37,101.37,100.83,101.27,633540000.0
2008-04-17 16:15:00,101.27,101.405,101.15,101.185,415420000.0
2008-04-17 16:30:00,101.185,101.32,101.105,101.155,363200000.0
2008-04-17 16:45:00,101.16,101.26,101.05,101.05,408040000.0
2008-04-17 17:00:00,101.06,101.16,100.845,100.885,382040000.0
2008-04-17 17:15:00,100.88,101.205,100.865,101.02,277280000.0
2008-04-17 17:30:00,101.02,101.15,100.955,101.075,307800000.0
2008-04-17 17:45:00,101.075,101.13,100.91,101.12,406460000.0
2008-04-17 18:00:00,101.12,101.14,101.05,101.09,251320000.0
2008-04-17 18:15:00,101.09,101.12,100.96,101.03,294760000.0
2008-04-17 18:30:00,101.025,101.23,100.995,101.19,277380000.0
2008-04-17 18:45:00,101.19,101.2,101.05,101.14,398200000.0
2008-04-17 19:00:00,101.14,101.49,101.14,101.445,613620000.0
2008-04-17 19:15:00,101.445,101.53,101.37,101.515,508920000.0
2008-04-17 19:30:00,101.52,101.61,101.395,101.48,485540000.0
2008-04-17 19:45:00,101.475,101.56,101.43,101.465,379380000.0
2008-04-17 20:00:00,101.465,101.475,101.3,101.33,307860000.0
2008-04-17 20:15:00,101.33,101.47,101.305,101.395,361460000.0
2008-04-17 20:30:00,101.395,101.475,101.38,101.45,401660000.0
2008-04-17 20:45:00,101.45,101.5,101.21,101.21,307000000.0
2008-04-17 21:00:00,101.215,101.26,101.115,101.22,506480000.0
2008-04-17 21:15:00,101.22,101.26,101.16,101.16,308460000.0
2008-04-17 21:30:00,101.16,101.31,101.14,101.3,400920000.0
2008-04-17 21:45:00,101.3,101.365,101.265,101.28,225480000.0
2008-04-17 22:00:00,101.275,101.53,101.265,101.43,277980000.0
2008-04-17 22:15:00,101.43,101.57,101.41,101.57,157720000.0
2008-04-17 22:30:00,101.57,101.615,101.48,101.585,219960000.0
2008-04-17 22:45:00,101.58,101.58,101.34,101.34,310060000.0
2008-04-17 23:00:00,101.39,101.465,101.38,101.455,166340000.0
2008-04-17 23:15:00,101.455,101.555,101.435,101.47,58100000.0
2008-04-17 23:30:00,101.47,101.51,101.43,101.44,849400000.0
2008-04-17 23:45:00,101.44,101.44,101.39,101.4,1230500000.0
2008-04-18 00:00:00,101.4,101.42,101.29,101.35,1594100000.0
2008-04-18 00:15:00,101.35,101.42,101.29,101.37,2444000000.0
2008-04-18 00:30:00,101.37,101.37,101.31,101.31,3377900000.0
2008-04-18 00:45:00,101.31,101.43,101.31,101.39,4015000000.0
2008-04-18 01:00:00,101.39,101.4,101.36,101.36,1719500000.0
2008-04-18 01:15:00,101.36,101.38,101.3,101.35,5265000000.0
2008-04-18 01:30:00,101.35,101.37,101.32,101.36,1078700000.0
2008-04-18 01:45:00,101.36,101.37,101.27,101.28,3002100000.0
2008-04-18 02:00:00,101.28,101.56,101.28,101.445,4988280000.0
2008-04-18 02:15:00,101.445,101.625,101.4,101.59,3034960000.0
2008-04-18 02:30:00,101.59,101.67,101.58,101.65,1897380000.0
2008-04-18 02:45:00,101.65,101.71,101.64,101.65,2905400000.0
2008-04-18 03:00:00,101.65,101.7,101.62,101.685,2144400000.0
2008-04-18 03:15:00,101.685,101.71,101.635,101.64,1593100000.0
2008-04-18 03:30:00,101.64,101.665,101.57,101.58,3350300000.0
2008-04-18 03:45:00,101.58,101.62,101.535,101.6,2143400000.0
2008-04-18 04:00:00,101.6,101.67,101.6,101.66,2495500000.0
2008-04-18 04:15:00,101.66,101.69,101.59,101.6,1394900000.0
2008-04-18 04:30:00,101.6,101.62,101.55,101.55,1066800000.0
2008-04-18 04:45:00,101.55,101.55,101.5,101.51,1573900000.0
2008-04-18 05:00:00,101.51,101.58,101.51,101.58,1119000000.0
2008-04-18 05:15:00,101.59,101.59,101.51,101.52,945500000.0
2008-04-18 05:30:00,101.52,101.55,101.5,101.51,859300000.0
2008-04-18 05:45:00,101.51,101.52,101.45,101.48,1621900000.0
2008-04-18 06:00:00,101.48,101.54,101.45,101.45,1693400000.0
2008-04-18 06:15:00,101.45,101.48,101.45,101.455,1114300000.0
2008-04-18 06:30:00,101.455,101.46,101.385,101.4,1502300000.0
2008-04-18 06:45:00,101.4,101.485,101.4,101.475,1270600000.0
2008-04-18 07:00:00,101.475,101.52,101.435,101.49,1088500000.0
2008-04-18 07:15:00,101.49,101.52,101.47,101.475,627700000.0
2008-04-18 07:30:00,101.475,101.56,101.42,101.54,810300000.0
2008-04-18 07:45:00,101.54,101.6,101.51,101.6,271020000.0
2008-04-18 08:00:00,101.6,101.6,101.48,101.485,358740000.0
2008-04-18 08:15:00,101.485,101.52,101.43,101.47,523400000.0
2008-04-18 08:30:00,101.47,101.485,101.395,101.42,530020000.0
2008-04-18 08:45:00,101.415,101.545,101.405,101.535,468100000.0
2008-04-18 09:00:00,101.535,101.615,101.5,101.57,354900000.0
2008-04-18 09:15:00,101.57,101.67,101.52,101.635,350240000.0
2008-04-18 09:30:00,101.635,101.74,101.61,101.7,361540000.0
2008-04-18 09:45:00,101.7,101.935,101.655,101.75,396360000.0
2008-04-18 10:00:00,101.75,101.815,101.74,101.75,331820000.0
2008-04-18 10:15:00,101.75,101.765,101.62,101.66,386980000.0
2008-04-18 10:30:00,101.66,101.79,101.585,101.75,325320000.0
2008-04-18 10:45:00,101.75,101.975,101.69,101.95,594040000.0
2008-04-18 11:00:00,101.95,102.215,101.95,102.145,956200000.0
2008-04-18 11:15:00,102.145,102.185,102.02,102.105,865360000.0
2008-04-18 11:30:00,102.105,102.17,102.03,102.17,598260000.0
2008-04-18 11:45:00,102.17,102.17,101.84,102.02,450000000.0
2008-04-18 12:00:00,102.02,102.085,101.76,101.93,506160000.0
2008-04-18 12:15:00,101.93,102.0,101.745,101.745,450820000.0
2008-04-18 12:30:00,101.74,102.47,101.59,102.295,582560000.0
2008-04-18 12:45:00,102.295,102.41,102.235,102.36,505000000.0
2008-04-18 13:00:00,102.36,102.51,102.25,102.48,282140000.0
2008-04-18 13:15:00,102.475,102.545,102.36,102.485,368260000.0
2008-04-18 13:30:00,102.485,102.78,102.46,102.72,972480000.0
2008-04-18 13:45:00,102.72,103.05,102.6,102.995,1346400000.0
2008-04-18 14:00:00,102.995,103.03,102.69,102.75,1582900000.0
2008-04-18 14:15:00,102.75,103.02,102.7,102.83,1133900000.0
2008-04-18 14:30:00,102.83,103.02,102.675,103.02,1497700000.0
2008-04-18 14:45:00,103.01,103.11,102.955,102.975,1252400000.0
2008-04-18 15:00:00,102.975,103.23,102.86,103.205,1002400000.0
2008-04-18 15:15:00,103.205,103.34,103.165,103.27,1016200000.0
2008-04-18 15:30:00,103.27,103.53,103.27,103.41,1084800000.0
2008-04-18 15:45:00,103.41,103.89,103.41,103.82,1276400000.0
2008-04-18 16:00:00,103.82,103.83,103.6,103.67,1183700000.0
2008-04-18 16:15:00,103.67,103.74,103.51,103.57,1016200000.0
2008-04-18 16:30:00,103.57,103.63,103.37,103.5,1435200000.0
2008-04-18 16:45:00,103.5,103.56,103.3,103.33,1102900000.0
2008-04-18 17:00:00,103.33,103.48,103.28,103.39,1112700000.0
2008-04-18 17:15:00,103.39,103.52,103.295,103.505,862500000.0
2008-04-18 17:30:00,103.5,103.52,103.37,103.44,777100000.0
2008-04-18 17:45:00,103.44,103.71,103.415,103.67,1041600000.0
2008-04-18 18:00:00,103.67,103.8,103.63,103.74,903200000.0
2008-04-18 18:15:00,103.74,103.81,103.64,103.645,602800000.0
2008-04-18 18:30:00,103.64,103.675,103.5,103.545,544200000.0
2008-04-18 18:45:00,103.545,103.6,103.38,103.38,578700000.0
2008-04-18 19:00:00,103.38,103.41,103.23,103.35,778500000.0
2008-04-18 19:15:00,103.355,103.45,103.34,103.35,485100000.0
2008-04-18 19:30:00,103.35,103.38,103.21,103.315,678100000.0
2008-04-18 19:45:00,103.315,103.5,103.295,103.4,646600000.0
2008-04-18 20:00:00,103.38,103.41,103.24,103.28,474400000.0
2008-04-18 20:15:00,103.28,103.37,103.16,103.17,521900000.0
2008-04-18 20:30:00,103.17,103.42,103.09,103.42,673900000.0
2008-04-18 20:45:00,103.42,103.5,103.24,103.25,761600000.0
2008-04-18 21:00:00,103.25,103.27,103.12,103.27,542200000.0
2008-04-18 21:15:00,103.27,103.27,103.12,103.18,446100000.0
2008-04-18 21:30:00,103.18,103.22,103.15,103.19,354300000.0
2008-04-18 21:45:00,103.19,103.21,103.14,103.17,540200000.0
2008-04-18 22:00:00,103.17,103.2,103.13,103.18,324500000.0
2008-04-18 22:15:00,103.18,103.24,103.14,103.21,569800000.0
2008-04-18 22:30:00,103.21,103.26,103.115,103.16,1468600000.0
2008-04-18 22:45:00,103.16,103.24,103.15,103.2,1409800000.0
2008-04-20 23:00:00,103.28,103.34,103.28,103.3,1559200000.0
2008-04-20 23:15:00,103.3,103.33,103.245,103.28,3963700000.0
2008-04-20 23:30:00,103.28,103.33,103.26,103.265,4200800000.0
2008-04-20 23:45:00,103.265,103.275,103.15,103.25,3533600000.0
2008-04-21 00:00:00,103.25,103.29,103.22,103.23,574700000.0
2008-04-21 00:15:00,103.23,103.25,103.21,103.22,187100000.0
2008-04-21 00:30:00,103.22,103.34,103.19,103.33,1106900000.0
2008-04-21 00:45:00,103.33,103.49,103.32,103.455,635500000.0
2008-04-21 01:00:00,103.455,103.49,103.38,103.39,577100000.0
2008-04-21 01:15:00,103.39,103.43,103.23,103.23,1283800000.0
2008-04-21 01:30:00,103.235,103.25,103.16,103.16,535000000.0
2008-04-21 01:45:00,103.16,103.24,103.13,103.2,1083200000.0
2008-04-21 02:00:00,103.2,103.25,103.16,103.23,2273200000.0
2008-04-21 02:15:00,103.23,103.29,103.2,103.25,335200000.0
2008-04-21 02:30:00,103.25,103.25,103.13,103.14,491300000.0
2008-04-21 02:45:00,103.16,103.41,103.135,103.37,5008400000.0
2008-04-21 03:00:00,103.37,103.43,103.32,103.34,2421100000.0
2008-04-21 03:15:00,103.34,103.36,103.28,103.33,1655100000.0
2008-04-21 03:30:00,103.33,103.41,103.28,103.34,3283600000.0
2008-04-21 03:45:00,103.34,103.42,103.32,103.39,2023400000.0
2008-04-21 04:00:00,103.39,103.43,103.38,103.41,3559800000.0
2008-04-21 04:15:00,103.41,103.45,103.41,103.44,1150300000.0
2008-04-21 04:30:00,103.44,103.45,103.39,103.41,1677400000.0
2008-04-21 04:45:00,103.41,103.42,103.34,103.36,717400000.0
2008-04-21 05:00:00,103.36,103.38,103.34,103.38,900100000.0
2008-04-21 05:15:00,103.38,103.41,103.35,103.37,254000000.0
2008-04-21 05:30:00,103.37,103.37,103.32,103.35,313600000.0
2008-04-21 05:45:00,103.35,103.39,103.33,103.33,147800000.0
2008-04-21 06:00:00,103.33,103.345,103.27,103.31,1120800000.0
2008-04-21 06:15:00,103.31,103.33,103.26,103.28,648200000.0
2008-04-21 06:30:00,103.28,103.35,103.23,103.24,821200000.0
2008-04-21 06:45:00,103.24,103.33,103.22,103.33,618900000.0
2008-04-21 07:00:00,103.33,103.44,103.31,103.42,1494900000.0
2008-04-21 07:15:00,103.42,103.42,103.36,103.41,449700000.0
2008-04-21 07:30:00,103.41,103.41,103.32,103.36,427800000.0
2008-04-21 07:45:00,103.36,103.38,103.31,103.38,322400000.0
2008-04-21 08:00:00,103.38,103.51,103.355,103.5,800900000.0
2008-04-21 08:15:00,103.5,103.54,103.45,103.5,958600000.0
2008-04-21 08:30:00,103.5,103.515,103.355,103.42,1208100000.0
2008-04-21 08:45:00,103.435,103.52,103.33,103.52,861300000.0
2008-04-21 09:00:00,103.52,103.52,103.23,103.285,851400000.0
2008-04-21 09:15:00,103.285,103.44,103.285,103.375,732700000.0
2008-04-21 09:30:00,103.37,103.415,103.29,103.325,547900000.0
2008-04-21 09:45:00,103.33,103.34,102.82,102.825,1359100000.0
2008-04-21 10:00:00,102.82,102.88,102.56,102.74,924800000.0
2008-04-21 10:15:00,102.74,102.79,102.57,102.72,895700000.0
2008-04-21 10:30:00,102.72,102.76,102.535,102.74,861100000.0
2008-04-21 10:45:00,102.75,102.81,102.66,102.79,520300000.0
2008-04-21 11:00:00,102.79,102.85,102.69,102.72,631400000.0
2008-04-21 11:15:00,102.72,102.915,102.67,102.84,845300000.0
2008-04-21 11:30:00,102.84,102.84,102.705,102.825,629300000.0
2008-04-21 11:45:00,102.825,102.98,102.73,102.97,515900000.0
2008-04-21 12:00:00,102.975,102.98,102.73,102.83,625400000.0
2008-04-21 12:15:00,102.83,102.85,102.74,102.75,396300000.0
2008-04-21 12:30:00,102.75,102.76,102.565,102.58,636200000.0
2008-04-21 12:45:00,102.575,102.61,102.42,102.455,655200000.0
2008-04-21 13:00:00,102.455,102.48,102.19,102.42,1017300000.0
2008-04-21 13:15:00,102.42,102.7,102.365,102.61,694100000.0
2008-04-21 13:30:00,102.61,103.01,102.59,102.89,817300000.0
2008-04-21 13:45:00,102.9,103.045,102.81,102.965,1131700000.0
2008-04-21 14:00:00,102.965,103.175,102.925,103.15,1166800000.0
2008-04-21 14:15:00,103.15,103.28,103.15,103.19,1217900000.0
2008-04-21 14:30:00,103.18,103.35,103.1,103.13,1727900000.0
2008-04-21 14:45:00,103.13,103.16,102.98,103.06,1159000000.0
2008-04-21 15:00:00,103.07,103.085,102.84,102.845,846100000.0
2008-04-21 15:15:00,102.85,102.97,102.83,102.96,634100000.0
2008-04-21 15:30:00,102.96,103.13,102.93,103.13,901500000.0
2008-04-21 15:45:00,103.135,103.28,103.1,103.25,786200000.0
2008-04-21 16:00:00,103.25,103.25,102.965,102.99,819400000.0
2008-04-21 16:15:00,102.98,102.98,102.77,102.84,842100000.0
2008-04-21 16:30:00,102.84,103.06,102.805,102.91,855500000.0
2008-04-21 16:45:00,102.91,102.95,102.42,102.42,799800000.0
2008-04-21 17:00:00,102.42,102.725,102.4,102.7,743300000.0
2008-04-21 17:15:00,102.7,102.91,102.64,102.8,787100000.0
2008-04-21 17:30:00,102.8,102.8,102.6,102.68,636300000.0
2008-04-21 17:45:00,102.68,102.7,102.51,102.69,722900000.0
2008-04-21 18:00:00,102.69,102.7,102.57,102.58,564600000.0
2008-04-21 18:15:00,102.58,102.7,102.58,102.61,415100000.0
2008-04-21 18:30:00,102.61,102.65,102.57,102.625,328900000.0
2008-04-21 18:45:00,102.625,102.72,102.585,102.715,395600000.0
2008-04-21 19:00:00,102.715,102.865,102.66,102.67,546100000.0
2008-04-21 19:15:00,102.67,102.715,102.57,102.58,408800000.0
2008-04-21 19:30:00,102.58,102.62,102.45,102.46,450100000.0
2008-04-21 19:45:00,102.46,102.59,102.4,102.58,462500000.0
2008-04-21 20:00:00,102.58,102.6,102.51,102.57,389000000.0
2008-04-21 20:15:00,102.57,102.62,102.355,102.36,679600000.0
2008-04-21 20:30:00,102.37,102.58,102.37,102.47,451500000.0
2008-04-21 20:45:00,102.47,102.54,102.37,102.37,621500000.0
2008-04-21 21:00:00,102.37,102.43,102.35,102.41,363900000.0
2008-04-21 21:15:00,102.41,102.52,102.41,102.48,319000000.0
2008-04-21 21:30:00,102.48,102.57,102.42,102.57,271000000.0
2008-04-21 21:45:00,102.57,102.63,102.535,102.555,362000000.0
2008-04-21 22:00:00,102.55,102.58,102.52,102.56,259400000.0
2008-04-21 22:15:00,102.56,102.575,102.53,102.55,122500000.0
2008-04-21 22:30:00,102.55,102.61,102.525,102.58,194800000.0
2008-04-21 22:45:00,102.585,102.68,102.55,102.63,314700000.0
2008-04-21 23:00:00,102.62,102.7,102.565,102.66,203700000.0
2008-04-21 23:15:00,102.67,102.685,102.635,102.655,185500000.0
2008-04-21 23:30:00,102.655,102.655,102.525,102.56,273100000.0
2008-04-21 23:45:00,102.56,102.62,102.55,102.59,835400000.0
2008-04-22 00:00:00,102.59,102.63,102.59,102.63,1053100000.0
2008-04-22 00:15:00,102.63,102.73,102.63,102.715,628800000.0
2008-04-22 00:30:00,102.71,102.72,102.475,102.64,947000000.0
2008-04-22 00:45:00,102.64,102.675,102.59,102.66,702000000.0
2008-04-22 01:00:00,102.66,102.745,102.65,102.66,987900000.0
2008-04-22 01:15:00,102.66,102.73,102.66,102.665,356200000.0
2008-04-22 01:30:00,102.665,102.665,102.58,102.61,518100000.0
2008-04-22 01:45:00,102.61,102.61,102.38,102.56,1995400000.0
2008-04-22 02:00:00,102.56,102.66,102.555,102.6,1470300000.0
2008-04-22 02:15:00,102.595,102.635,102.53,102.59,1888200000.0
2008-04-22 02:30:00,102.59,102.64,102.485,102.52,1743300000.0
2008-04-22 02:45:00,102.52,102.575,102.38,102.41,1015700000.0
2008-04-22 03:00:00,102.415,102.485,102.41,102.47,795700000.0
2008-04-22 03:15:00,102.47,102.51,102.38,102.42,724700000.0
2008-04-22 03:30:00,102.42,102.42,102.27,102.33,1318600000.0
2008-04-22 03:45:00,102.33,102.34,102.105,102.22,1727300000.0
2008-04-22 04:00:00,102.22,102.325,102.095,102.145,1991600000.0
2008-04-22 04:15:00,102.155,102.28,102.13,102.25,2036700000.0
2008-04-22 04:30:00,102.25,102.365,102.175,102.19,3087100000.0
2008-04-22 04:45:00,102.19,102.245,102.16,102.17,1853800000.0
2008-04-22 05:00:00,102.17,102.3,102.17,102.245,2033300000.0
2008-04-22 05:15:00,102.245,102.27,102.18,102.245,1910800000.0
2008-04-22 05:30:00,102.245,102.245,102.15,102.155,881200000.0
2008-04-22 05:45:00,102.155,102.195,102.115,102.19,910600000.0
2008-04-22 06:00:00,102.19,102.295,102.18,102.225,2139600000.0
2008-04-22 06:15:00,102.225,102.27,102.155,102.18,2564800000.0
2008-04-22 06:30:00,102.18,102.26,102.18,102.23,4275700000.0
2008-04-22 06:45:00,102.23,102.265,102.2,102.23,1402600000.0
2008-04-22 07:00:00,102.23,102.28,102.22,102.25,1675900000.0
2008-04-22 07:15:00,102.25,102.38,102.185,102.37,1110600000.0
2008-04-22 07:30:00,102.37,102.49,102.25,102.285,906700000.0
2008-04-22 07:45:00,102.29,102.305,102.175,102.24,835900000.0
2008-04-22 08:00:00,102.23,102.32,102.215,102.25,741700000.0
2008-04-22 08:15:00,102.25,102.255,102.06,102.09,1126200000.0
2008-04-22 08:30:00,102.09,102.155,101.99,102.115,1162500000.0
2008-04-22 08:45:00,102.115,102.31,102.115,102.275,953700000.0
2008-04-22 09:00:00,102.275,102.31,102.225,102.25,642500000.0
2008-04-22 09:15:00,102.25,102.275,102.135,102.205,881200000.0
2008-04-22 09:30:00,102.205,102.33,102.16,102.295,792000000.0
2008-04-22 09:45:00,102.295,102.45,102.265,102.355,972600000.0
2008-04-22 10:00:00,102.36,102.47,102.305,102.31,891500000.0
2008-04-22 10:15:00,102.31,102.61,102.185,102.475,919200000.0
2008-04-22 10:30:00,102.475,102.475,102.29,102.435,849900000.0
2008-04-22 10:45:00,102.435,102.54,102.38,102.47,782500000.0
2008-04-22 11:00:00,102.47,102.505,102.365,102.38,658900000.0
2008-04-22 11:15:00,102.38,102.495,102.27,102.43,981400000.0
2008-04-22 11:30:00,102.42,102.505,102.275,102.33,719600000.0
2008-04-22 11:45:00,102.33,102.435,102.305,102.42,474500000.0
2008-04-22 12:00:00,102.425,102.56,102.405,102.405,817000000.0
2008-04-22 12:15:00,102.41,102.535,102.355,102.425,829200000.0
2008-04-22 12:30:00,102.43,102.47,102.365,102.46,561400000.0
2008-04-22 12:45:00,102.46,102.53,102.38,102.45,599800000.0
2008-04-22 13:00:00,102.445,102.645,102.345,102.39,689300000.0
2008-04-22 13:15:00,102.39,102.44,102.295,102.32,687700000.0
2008-04-22 13:30:00,102.315,102.41,102.21,102.22,769200000.0
2008-04-22 13:45:00,102.215,102.26,102.1,102.185,779900000.0
2008-04-22 14:00:00,102.185,102.515,102.175,102.51,712400000.0
2008-04-22 14:15:00,102.51,102.63,102.44,102.44,791700000.0
2008-04-22 14:30:00,102.44,102.555,102.44,102.525,700200000.0
2008-04-22 14:45:00,102.525,102.68,102.495,102.57,1157400000.0
2008-04-22 15:00:00,102.46,102.55,102.105,102.155,1868600000.0
2008-04-22 15:15:00,102.155,102.17,101.83,101.97,1685600000.0
2008-04-22 15:30:00,101.97,102.095,101.855,101.96,1281700000.0
2008-04-22 15:45:00,101.96,102.02,101.82,101.96,1668700000.0
2008-04-22 16:00:00,101.98,102.305,101.98,102.2,2088400000.0
2008-04-22 16:15:00,102.2,102.235,101.92,101.955,1864600000.0
2008-04-22 16:30:00,101.95,102.21,101.93,102.165,1413200000.0
2008-04-22 16:45:00,102.165,102.31,102.035,102.24,1886600000.0
2008-04-22 17:00:00,102.245,102.32,102.05,102.225,1903200000.0
2008-04-22 17:15:00,102.23,102.42,102.16,102.335,1201100000.0
2008-04-22 17:30:00,102.335,102.595,102.275,102.59,1223700000.0
2008-04-22 17:45:00,102.585,102.66,102.295,102.35,1485400000.0
2008-04-22 18:00:00,102.35,102.54,102.325,102.53,985100000.0
2008-04-22 18:15:00,102.53,102.555,102.365,102.405,1012500000.0
2008-04-22 18:30:00,102.405,102.44,102.3,102.365,807800000.0
2008-04-22 18:45:00,102.37,102.38,102.13,102.15,1068700000.0
2008-04-22 19:00:00,102.15,102.28,102.095,102.125,800800000.0
2008-04-22 19:15:00,102.115,102.245,102.045,102.225,677900000.0
2008-04-22 19:30:00,102.225,102.285,102.17,102.21,600200000.0
2008-04-22 19:45:00,102.21,102.23,102.075,102.11,635200000.0
2008-04-22 20:00:00,102.11,102.23,102.085,102.195,581600000.0
2008-04-22 20:15:00,102.195,102.33,102.155,102.265,872600000.0
2008-04-22 20:30:00,102.265,102.31,102.17,102.225,1588200000.0
2008-04-22 20:45:00,102.225,102.225,102.06,102.065,602800000.0
2008-04-22 21:00:00,102.065,102.19,102.05,102.12,517500000.0
2008-04-22 21:15:00,102.12,102.235,102.115,102.195,437200000.0
2008-04-22 21:30:00,102.195,102.265,102.145,102.26,408300000.0
2008-04-22 21:45:00,102.26,102.36,102.205,102.225,526100000.0
2008-04-22 22:00:00,102.225,102.3,102.14,102.17,559800000.0
2008-04-22 22:15:00,102.17,102.18,102.12,102.16,361600000.0
2008-04-22 22:30:00,102.16,102.25,102.145,102.175,378900000.0
2008-04-22 22:45:00,102.18,102.185,102.13,102.16,489600000.0
2008-04-22 23:00:00,102.16,102.21,102.09,102.15,1907200000.0
2008-04-22 23:15:00,102.15,102.17,102.09,102.11,2034100000.0
2008-04-22 23:30:00,102.11,102.18,102.04,102.11,2074500000.0
2008-04-22 23:45:00,102.11,102.12,101.98,102.05,1903100000.0
2008-04-23 00:00:00,102.05,102.245,102.05,102.195,2819100000.0
2008-04-23 00:15:00,102.195,102.205,102.065,102.08,2593600000.0
2008-04-23 00:30:00,102.08,102.115,102.02,102.055,2773900000.0
2008-04-23 00:45:00,102.055,102.13,102.035,102.13,1485400000.0
2008-04-23 01:00:00,102.13,102.15,102.085,102.11,1749500000.0
2008-04-23 01:15:00,102.11,102.17,102.08,102.15,1482800000.0
2008-04-23 01:30:00,102.15,102.15,102.09,102.12,1139400000.0
2008-04-23 01:45:00,102.12,102.14,102.035,102.05,2732400000.0
2008-04-23 02:00:00,102.05,102.11,102.03,102.11,2530700000.0
2008-04-23 02:15:00,102.11,102.18,102.095,102.14,2448900000.0
2008-04-23 02:30:00,102.14,102.24,102.125,102.21,2932100000.0
2008-04-23 02:45:00,102.21,102.29,102.17,102.2,3801900000.0
2008-04-23 03:00:00,102.2,102.21,102.12,102.19,2889100000.0
2008-04-23 03:15:00,102.19,102.29,102.175,102.26,5170300000.0
2008-04-23 03:30:00,102.26,102.34,102.24,102.25,4184200000.0
2008-04-23 03:45:00,102.25,102.32,102.22,102.27,6492400000.0
2008-04-23 04:00:00,102.27,102.29,102.22,102.23,4084500000.0
2008-04-23 04:15:00,102.23,102.27,102.13,102.15,5432500000.0
2008-04-23 04:30:00,102.15,102.2,102.13,102.19,1085500000.0
2008-04-23 04:45:00,102.19,102.24,102.175,102.22,1814100000.0
2008-04-23 05:00:00,102.22,102.24,102.18,102.185,1334300000.0
2008-04-23 05:15:00,102.195,102.195,102.07,102.085,488800000.0
2008-04-23 05:30:00,102.085,102.175,102.085,102.15,285000000.0
2008-04-23 05:45:00,102.145,102.16,102.09,102.105,777700000.0
2008-04-23 06:00:00,102.105,102.135,102.095,102.11,1895300000.0
2008-04-23 06:15:00,102.125,102.135,102.105,102.11,1057600000.0
2008-04-23 06:30:00,102.115,102.175,102.11,102.16,913300000.0
2008-04-23 06:45:00,102.16,102.205,102.16,102.205,1316100000.0
2008-04-23 07:00:00,102.215,102.215,102.165,102.195,1829300000.0
2008-04-23 07:15:00,102.205,102.31,102.17,102.265,1893200000.0
2008-04-23 07:30:00,102.265,102.265,102.135,102.19,539600000.0
2008-04-23 07:45:00,102.19,102.22,102.08,102.185,546000000.0
2008-04-23 08:00:00,102.185,102.315,102.135,102.24,1173100000.0
2008-04-23 08:15:00,102.24,102.265,102.07,102.075,1505100000.0
2008-04-23 08:30:00,102.075,102.13,102.005,102.075,1404700000.0
2008-04-23 08:45:00,102.075,102.135,101.925,102.025,1370000000.0
2008-04-23 09:00:00,102.025,102.115,101.965,102.015,973800000.0
2008-04-23 09:15:00,102.015,102.05,101.92,102.02,1098800000.0
2008-04-23 09:30:00,102.025,102.12,102.01,102.085,1106400000.0
2008-04-23 09:45:00,102.085,102.135,102.005,102.1,1234700000.0
2008-04-23 10:00:00,102.1,102.195,102.1,102.175,765900000.0
2008-04-23 10:15:00,102.175,102.195,102.07,102.195,502200000.0
2008-04-23 10:30:00,102.185,102.32,102.16,102.27,791400000.0
2008-04-23 10:45:00,102.27,102.335,102.25,102.305,758800000.0
2008-04-23 11:00:00,102.305,102.465,102.29,102.42,824700000.0
2008-04-23 11:15:00,102.425,102.485,102.305,102.455,737200000.0
2008-04-23 11:30:00,102.455,102.52,102.395,102.425,519400000.0
2008-04-23 11:45:00,102.425,102.455,102.32,102.32,653500000.0
2008-04-23 12:00:00,102.325,102.415,102.24,102.375,774200000.0
2008-04-23 12:15:00,102.375,102.435,102.25,102.355,490500000.0
2008-04-23 12:30:00,102.36,102.49,102.33,102.35,686400000.0
2008-04-23 12:45:00,102.35,102.465,102.2,102.24,706600000.0
2008-04-23 13:00:00,102.24,102.245,102.09,102.125,760100000.0
2008-04-23 13:15:00,102.125,102.135,101.955,102.005,902100000.0
2008-04-23 13:30:00,102.005,102.115,101.96,101.975,816500000.0
2008-04-23 13:45:00,101.97,101.99,101.765,101.82,1321700000.0
2008-04-23 14:00:00,101.82,101.825,101.62,101.685,924200000.0
2008-04-23 14:15:00,101.685,101.71,101.44,101.47,1420400000.0
2008-04-23 14:30:00,101.47,101.47,100.965,101.005,1607400000.0
2008-04-23 14:45:00,101.005,101.23,100.915,101.215,1130200000.0
2008-04-23 15:00:00,101.215,101.475,101.2,101.38,1160000000.0
2008-04-23 15:15:00,101.38,101.455,101.325,101.33,1072100000.0
2008-04-23 15:30:00,101.33,101.36,101.11,101.175,1202700000.0
2008-04-23 15:45:00,101.175,101.325,101.165,101.275,1011300000.0
2008-04-23 16:00:00,101.265,101.325,101.15,101.215,1143400000.0
2008-04-23 16:15:00,101.215,101.35,101.165,101.3,1339900000.0
2008-04-23 16:30:00,101.3,101.62,101.275,101.525,1663500000.0
2008-04-23 16:45:00,101.525,101.715,101.465,101.66,1468000000.0
2008-04-23 17:00:00,101.66,101.74,101.58,101.7,1322600000.0
2008-04-23 17:15:00,101.7,101.76,101.595,101.635,1123300000.0
2008-04-23 17:30:00,101.635,101.725,101.555,101.665,1226100000.0
2008-04-23 17:45:00,101.66,101.69,101.545,101.565,884500000.0
2008-04-23 18:00:00,101.565,101.59,101.425,101.445,772400000.0
2008-04-23 18:15:00,101.45,101.49,101.335,101.405,696500000.0
2008-04-23 18:30:00,101.4,101.44,101.28,101.41,1134300000.0
2008-04-23 18:45:00,101.415,101.47,101.305,101.34,640600000.0
2008-04-23 19:00:00,101.34,101.4,101.285,101.355,745400000.0
2008-04-23 19:15:00,101.355,101.57,101.35,101.565,662500000.0
2008-04-23 19:30:00,101.565,101.675,101.545,101.545,1728900000.0
2008-04-23 19:45:00,101.545,101.83,101.535,101.8,1318000000.0
2008-04-23 20:00:00,101.805,101.9,101.77,101.855,1962500000.0
2008-04-23 20:15:00,101.855,101.865,101.74,101.74,2069100000.0
2008-04-23 20:30:00,101.74,101.82,101.67,101.735,1323100000.0
2008-04-23 20:45:00,101.73,101.78,101.645,101.74,679700000.0
2008-04-23 21:00:00,101.74,101.815,101.73,101.765,697000000.0
2008-04-23 21:15:00,101.77,101.8,101.685,101.71,548700000.0
2008-04-23 21:30:00,101.71,101.71,101.65,101.69,554100000.0
2008-04-23 21:45:00,101.69,101.72,101.655,101.705,435900000.0
2008-04-23 22:00:00,101.705,101.8,101.685,101.745,275100000.0
2008-04-23 22:15:00,101.745,101.77,101.725,101.765,160400000.0
2008-04-23 22:30:00,101.765,101.815,101.68,101.725,501000000.0
2008-04-23 22:45:00,101.725,101.8,101.59,101.6,598000000.0
2008-04-23 23:00:00,101.6,101.61,101.48,101.52,3453000000.0
2008-04-23 23:15:00,101.52,101.61,101.52,101.6,2812900000.0
2008-04-23 23:30:00,101.6,101.67,101.57,101.63,1594300000.0
2008-04-23 23:45:00,101.63,101.67,101.61,101.67,675500000.0
2008-04-24 00:00:00,101.67,101.73,101.64,101.715,1014400000.0
2008-04-24 00:15:00,101.715,101.73,101.675,101.69,537500000.0
2008-04-24 00:30:00,101.69,101.715,101.66,101.7,595700000.0
2008-04-24 00:45:00,101.7,101.74,101.685,101.73,1360000000.0
2008-04-24 01:00:00,101.73,101.75,101.62,101.68,1005500000.0
2008-04-24 01:15:00,101.68,101.69,101.545,101.56,1028900000.0
2008-04-24 01:30:00,101.56,101.66,101.545,101.645,2056300000.0
2008-04-24 01:45:00,101.645,101.695,101.62,101.69,1324800000.0
2008-04-24 02:00:00,101.69,101.72,101.595,101.615,3041700019.0
2008-04-24 02:15:00,101.615,101.635,101.555,101.635,3414900014.0
2008-04-24 02:30:00,101.635,101.665,101.545,101.62,1583900003.0
2008-04-24 02:45:00,101.62,101.65,101.53,101.555,1561300007.0
2008-04-24 03:00:00,101.565,101.575,101.455,101.455,5447200033.0
2008-04-24 03:15:00,101.455,101.535,101.415,101.53,3119000003.0
2008-04-24 03:30:00,101.53,101.65,101.525,101.635,2846300008.0
2008-04-24 03:45:00,101.635,101.71,101.615,101.645,1186800000.0
2008-04-24 04:00:00,101.645,101.67,101.595,101.595,1951100009.0
2008-04-24 04:15:00,101.595,101.65,101.565,101.63,1954000003.0
2008-04-24 04:30:00,101.63,101.69,101.615,101.69,2228400002.0
2008-04-24 04:45:00,101.69,101.7,101.635,101.665,1947600001.0
2008-04-24 05:00:00,101.665,101.755,101.625,101.705,1970600000.0
2008-04-24 05:15:00,101.705,101.735,101.675,101.685,2450800001.0
2008-04-24 05:30:00,101.685,101.775,101.675,101.755,2469600000.0
2008-04-24 05:45:00,101.755,101.82,101.755,101.78,2758200000.0
2008-04-24 06:00:00,101.78,101.81,101.75,101.755,680200000.0
2008-04-24 06:15:00,101.755,101.76,101.725,101.75,652800000.0
2008-04-24 06:30:00,101.75,101.79,101.735,101.77,562000000.0
2008-04-24 06:45:00,101.77,101.82,101.76,101.815,762499999.0
2008-04-24 07:00:00,101.815,101.815,101.74,101.74,925600001.0
2008-04-24 07:15:00,101.74,101.765,101.715,101.745,1987999995.0
2008-04-24 07:30:00,101.745,101.765,101.715,101.74,419200000.0
2008-04-24 07:45:00,101.74,101.825,101.73,101.79,590100000.0
2008-04-24 08:00:00,101.785,101.79,101.66,101.68,786100000.0
2008-04-24 08:15:00,101.68,101.755,101.68,101.71,1352000000.0
2008-04-24 08:30:00,101.71,101.835,101.645,101.83,1460400000.0
2008-04-24 08:45:00,101.83,101.965,101.785,101.855,1231900000.0
2008-04-24 09:00:00,101.855,101.94,101.84,101.87,1089300000.0
2008-04-24 09:15:00,101.87,102.015,101.835,102.005,845750000.0
2008-04-24 09:30:00,102.01,102.19,101.95,101.975,901300000.0
2008-04-24 09:45:00,101.98,102.02,101.83,101.925,812550000.0
2008-04-24 10:00:00,101.93,102.035,101.775,101.88,1505350000.0
2008-04-24 10:15:00,101.885,101.975,101.79,101.88,1541200000.0
2008-04-24 10:30:00,101.88,101.95,101.755,101.8,1245800000.0
2008-04-24 10:45:00,101.8,102.08,101.775,101.985,860400000.0
2008-04-24 11:00:00,101.985,102.095,101.925,101.965,1100650000.0
2008-04-24 11:15:00,101.96,102.135,101.945,102.09,807550000.0
2008-04-24 11:30:00,102.085,102.085,101.97,101.995,605000000.0
2008-04-24 11:45:00,101.995,102.03,101.955,102.03,503500000.0
2008-04-24 12:00:00,102.03,102.055,101.895,101.91,748500000.0
2008-04-24 12:15:00,101.91,102.04,101.89,102.005,579550000.0
2008-04-24 12:30:00,102.005,102.06,101.925,101.935,449200000.0
2008-04-24 12:45:00,101.935,101.95,101.795,101.83,632250000.0
2008-04-24 13:00:00,101.83,101.985,101.805,101.92,691650000.0
2008-04-24 13:15:00,101.92,102.01,101.845,101.905,601750000.0
2008-04-24 13:30:00,101.905,102.01,101.835,101.85,912850000.0
2008-04-24 13:45:00,101.85,101.925,101.62,101.745,1012900000.0
2008-04-24 14:00:00,101.745,101.755,101.545,101.645,1249450000.0
2008-04-24 14:15:00,101.645,101.695,101.475,101.605,896950000.0
2008-04-24 14:30:00,101.605,102.075,101.605,102.075,2353800000.0
2008-04-24 14:45:00,102.075,102.12,101.85,102.02,2823900000.0
2008-04-24 15:00:00,102.02,102.23,101.98,102.22,1534750000.0
2008-04-24 15:15:00,102.22,102.285,102.005,102.045,2115400000.0
2008-04-24 15:30:00,102.045,102.175,101.965,102.065,1496400000.0
2008-04-24 15:45:00,102.07,102.135,101.955,102.105,1824300000.0
2008-04-24 16:00:00,102.105,102.105,101.825,101.855,1851900000.0
2008-04-24 16:15:00,101.855,101.9,101.77,101.865,1078100000.0
2008-04-24 16:30:00,101.865,102.06,101.83,102.02,1340300000.0
2008-04-24 16:45:00,102.02,102.3,101.92,102.25,1291200000.0
2008-04-24 17:00:00,102.25,102.435,102.155,102.305,2208500000.0
2008-04-24 17:15:00,102.305,102.565,102.29,102.55,1784300000.0
2008-04-24 17:30:00,102.55,102.79,102.455,102.75,2097000000.0
2008-04-24 17:45:00,102.75,103.065,102.75,102.835,2332300000.0
2008-04-24 18:00:00,102.835,102.995,102.785,102.98,1440700000.0
2008-04-24 18:15:00,102.98,103.015,102.795,102.83,905400000.0
2008-04-24 18:30:00,102.83,102.9,102.75,102.9,808200000.0
2008-04-24 18:45:00,102.9,102.92,102.755,102.765,747500000.0
2008-04-24 19:00:00,102.765,102.84,102.7,102.77,777300000.0
2008-04-24 19:15:00,102.77,102.81,102.55,102.635,683900000.0
2008-04-24 19:30:00,102.635,102.67,102.515,102.545,508400000.0
2008-04-24 19:45:00,102.54,102.55,102.41,102.465,737700000.0
2008-04-24 20:00:00,102.465,102.65,102.46,102.65,572800000.0
2008-04-24 20:15:00,102.655,102.66,102.58,102.65,423500000.0
2008-04-24 20:30:00,102.65,102.75,102.6,102.68,575700000.0
2008-04-24 20:45:00,102.68,102.92,102.655,102.915,690600000.0
2008-04-24 21:00:00,102.905,102.935,102.815,102.865,586100000.0
2008-04-24 21:15:00,102.865,102.875,102.79,102.79,346100000.0
2008-04-24 21:30:00,102.79,102.815,102.71,102.74,454900000.0
2008-04-24 21:45:00,102.74,102.89,102.72,102.86,437500000.0
2008-04-24 22:00:00,102.855,102.88,102.79,102.87,481100000.0
2008-04-24 22:15:00,102.87,102.93,102.8,102.86,459200000.0
2008-04-24 22:30:00,102.86,102.875,102.71,102.72,428300000.0
2008-04-24 22:45:00,102.72,102.77,102.695,102.75,475400000.0
2008-04-24 23:00:00,102.69,102.76,102.67,102.7,844700000.0
2008-04-24 23:15:00,102.7,102.775,102.69,102.775,1405500000.0
2008-04-24 23:30:00,102.775,102.87,102.775,102.83,562900000.0
2008-04-24 23:45:00,102.83,102.84,102.73,102.78,1426600000.0
2008-04-25 00:00:00,102.78,102.83,102.75,102.76,1598600000.0
2008-04-25 00:15:00,102.76,102.78,102.715,102.78,744200000.0
2008-04-25 00:30:00,102.78,102.83,102.77,102.81,693300000.0
2008-04-25 00:45:00,102.805,102.835,102.745,102.75,1314400000.0
2008-04-25 01:00:00,102.76,102.81,102.74,102.74,966400000.0
2008-04-25 01:15:00,102.74,102.845,102.735,102.8,1108000000.0
2008-04-25 01:30:00,102.8,102.845,102.74,102.8,1191200000.0
2008-04-25 01:45:00,102.8,102.82,102.72,102.82,1659300000.0
2008-04-25 02:00:00,102.82,102.94,102.8,102.83,2294300000.0
2008-04-25 02:15:00,102.83,102.865,102.79,102.815,759700000.0
2008-04-25 02:30:00,102.815,102.84,102.79,102.79,897200000.0
2008-04-25 02:45:00,102.79,102.93,102.77,102.92,1793100000.0
2008-04-25 03:00:00,102.92,102.93,102.81,102.86,3197000001.0
2008-04-25 03:15:00,102.86,102.86,102.77,102.835,2192599999.0
2008-04-25 03:30:00,102.835,102.87,102.745,102.82,1122000000.0
2008-04-25 03:45:00,102.82,102.87,102.79,102.83,252000000.0
2008-04-25 04:00:00,102.83,102.85,102.8,102.82,216600000.0
2008-04-25 04:15:00,102.82,102.83,102.75,102.78,424400000.0
2008-04-25 04:30:00,102.78,102.79,102.7,102.74,201100000.0
2008-04-25 04:45:00,102.74,102.75,102.65,102.67,786000000.0
2008-04-25 05:00:00,102.67,102.725,102.66,102.68,3054600000.0
2008-04-25 05:15:00,102.68,102.71,102.64,102.67,3183100000.0
2008-04-25 05:30:00,102.67,102.74,102.62,102.73,936500000.0
2008-04-25 05:45:00,102.73,102.82,102.72,102.81,747200000.0
2008-04-25 06:00:00,102.81,102.86,102.66,102.66,1109300000.0
2008-04-25 06:15:00,102.66,102.8,102.59,102.67,1028100000.0
2008-04-25 06:30:00,102.67,102.67,102.52,102.52,529800001.0
2008-04-25 06:45:00,102.52,102.57,102.48,102.49,526900000.0
2008-04-25 07:00:00,102.49,102.51,102.43,102.445,337900000.0
2008-04-25 07:15:00,102.445,102.57,102.39,102.53,1041500000.0
2008-04-25 07:30:00,102.53,102.63,102.53,102.6,319500000.0
2008-04-25 07:45:00,102.61,102.63,102.55,102.625,592600001.0
2008-04-25 08:00:00,102.62,102.69,102.52,102.6,2245000000.0
2008-04-25 08:15:00,102.6,102.775,102.6,102.725,810200000.0
2008-04-25 08:30:00,102.73,102.765,102.65,102.69,645000000.0
2008-04-25 08:45:00,102.69,102.77,102.64,102.72,619700000.0
2008-04-25 09:00:00,102.72,102.8,102.58,102.62,712700000.0
2008-04-25 09:15:00,102.62,102.91,102.6,102.73,853200000.0
2008-04-25 09:30:00,102.73,102.91,102.56,102.59,778500000.0
2008-04-25 09:45:00,102.59,102.775,102.58,102.7,835800000.0
2008-04-25 10:00:00,102.7,102.71,102.53,102.59,1205000000.0
2008-04-25 10:15:00,102.59,102.855,102.59,102.79,1081400000.0
2008-04-25 10:30:00,102.79,102.79,102.6,102.65,2341300000.0
2008-04-25 10:45:00,102.645,102.75,102.52,102.52,852700000.0
2008-04-25 11:00:00,102.52,102.58,102.465,102.55,746100000.0
2008-04-25 11:15:00,102.55,102.66,102.44,102.55,880900000.0
2008-04-25 11:30:00,102.55,102.77,102.51,102.73,921800000.0
2008-04-25 11:45:00,102.73,102.84,102.68,102.8,840600000.0
2008-04-25 12:00:00,102.8,102.94,102.62,102.93,778200000.0
2008-04-25 12:15:00,102.945,102.96,102.715,102.84,715400000.0
2008-04-25 12:30:00,102.84,102.855,102.64,102.72,753700000.0
2008-04-25 12:45:00,102.72,102.76,102.5,102.5,678900000.0
2008-04-25 13:00:00,102.505,102.655,102.475,102.63,1104900000.0
2008-04-25 13:15:00,102.63,102.745,102.58,102.725,555900000.0
2008-04-25 13:30:00,102.725,102.775,102.645,102.72,607400000.0
2008-04-25 13:45:00,102.715,102.845,102.66,102.84,853300000.0
2008-04-25 14:00:00,102.84,102.935,102.76,102.765,814200000.0
2008-04-25 14:15:00,102.765,102.825,102.705,102.725,1109900000.0
2008-04-25 14:30:00,102.725,102.875,102.655,102.735,1129000000.0
2008-04-25 14:45:00,102.735,102.8,102.71,102.74,713700000.0
2008-04-25 15:00:00,102.74,102.78,102.555,102.555,525200000.0
2008-04-25 15:15:00,102.555,102.675,102.54,102.61,868500000.0
2008-04-25 15:30:00,102.61,102.61,102.38,102.41,1428400000.0
2008-04-25 15:45:00,102.41,102.49,102.31,102.35,1030600000.0
2008-04-25 16:00:00,102.355,102.5,102.26,102.48,817700000.0
2008-04-25 16:15:00,102.48,102.72,102.43,102.64,705000000.0
2008-04-25 16:30:00,102.64,102.685,102.42,102.47,952400000.0
2008-04-25 16:45:00,102.47,102.87,102.34,102.8,1500400000.0
2008-04-25 17:00:00,102.805,102.84,102.5,102.59,1301500000.0
2008-04-25 17:15:00,102.59,102.61,102.415,102.53,1130100000.0
2008-04-25 17:30:00,102.53,102.57,102.44,102.52,811600000.0
2008-04-25 17:45:00,102.52,102.53,102.32,102.435,905600000.0
2008-04-25 18:00:00,102.435,102.605,102.435,102.49,599800000.0
2008-04-25 18:15:00,102.49,102.505,102.375,102.405,468400000.0
2008-04-25 18:30:00,102.405,102.505,102.405,102.485,529200000.0
2008-04-25 18:45:00,102.485,102.63,102.46,102.585,788300000.0
2008-04-25 19:00:00,102.585,102.695,102.515,102.695,713900000.0
2008-04-25 19:15:00,102.695,102.7,102.625,102.68,448100000.0
2008-04-25 19:30:00,102.68,102.745,102.63,102.695,567700000.0
2008-04-25 19:45:00,102.695,102.765,102.645,102.74,547100000.0
2008-04-25 20:00:00,102.74,102.94,102.735,102.905,777800000.0
2008-04-25 20:15:00,102.905,102.965,102.84,102.895,432800000.0
2008-04-25 20:30:00,102.9,102.92,102.795,102.86,623800000.0
2008-04-25 20:45:00,102.86,102.905,102.8,102.83,474000000.0
2008-04-25 21:00:00,102.83,102.955,102.8,102.895,1075300000.0
2008-04-25 21:15:00,102.9,103.005,102.89,102.91,331600000.0
2008-04-25 21:30:00,102.91,102.94,102.805,102.825,352200000.0
2008-04-25 21:45:00,102.825,102.835,102.685,102.725,809100000.0
2008-04-25 22:00:00,102.715,102.855,102.695,102.83,1394800000.0
2008-04-25 22:15:00,102.83,102.99,102.81,102.9,1474600000.0
2008-04-25 22:30:00,102.9,102.98,102.875,102.895,1439800000.0
2008-04-25 22:45:00,102.895,102.945,102.825,102.93,1931900000.0
2008-04-27 23:00:00,102.915,102.99,102.915,102.99,27200000.0
2008-04-27 23:15:00,102.985,102.995,102.96,102.96,138400000.0
2008-04-27 23:30:00,102.96,103.015,102.96,103.015,231200000.0
2008-04-27 23:45:00,103.025,103.06,103.02,103.06,351200000.0
2008-04-28 00:00:00,103.06,103.13,103.04,103.12,1599800000.0
2008-04-28 00:15:00,103.11,103.14,103.07,103.135,1421399998.0
2008-04-28 00:30:00,103.13,103.13,103.0,103.04,1396799996.0
2008-04-28 00:45:00,103.04,103.095,103.01,103.08,1979199989.0
2008-04-28 01:00:00,103.08,103.19,103.08,103.19,899699997.0
2008-04-28 01:15:00,103.19,103.4,103.185,103.34,2131199998.0
2008-04-28 01:30:00,103.34,103.42,103.31,103.42,1559599998.0
2008-04-28 01:45:00,103.42,103.575,103.38,103.56,1889600006.0
2008-04-28 02:00:00,103.56,103.91,103.54,103.865,3337499997.0
2008-04-28 02:15:00,103.855,103.91,103.73,103.755,965999999.0
2008-04-28 02:30:00,103.755,103.875,103.735,103.87,713799999.0
2008-04-28 02:45:00,103.87,103.905,103.7,103.745,2906200008.0
2008-04-28 03:00:00,103.745,103.755,103.615,103.705,2332299996.0
2008-04-28 03:15:00,103.705,103.73,103.66,103.665,2336300001.0
2008-04-28 03:30:00,103.67,103.72,103.67,103.71,965800000.0
2008-04-28 03:45:00,103.71,103.81,103.71,103.79,3720400001.0
2008-04-28 04:00:00,103.79,103.865,103.79,103.845,1172800002.0
2008-04-28 04:15:00,103.84,103.84,103.725,103.725,534000002.0
2008-04-28 04:30:00,103.725,103.77,103.68,103.71,1073600001.0
2008-04-28 04:45:00,103.705,103.71,103.63,103.63,801299999.0
2008-04-28 05:00:00,103.63,103.72,103.62,103.7,1937400011.0
2008-04-28 05:15:00,103.7,103.7,103.63,103.64,437499999.0
2008-04-28 05:30:00,103.64,103.755,103.62,103.735,541900000.0
2008-04-28 05:45:00,103.735,103.74,103.62,103.62,454200000.0
2008-04-28 06:00:00,103.62,103.63,103.55,103.575,583700000.0
2008-04-28 06:15:00,103.58,103.6,103.5,103.55,330200000.0
2008-04-28 06:30:00,103.55,103.585,103.49,103.52,615700000.0
2008-04-28 06:45:00,103.52,103.585,103.48,103.52,485700000.0
2008-04-28 07:00:00,103.525,103.59,103.51,103.55,284900000.0
2008-04-28 07:15:00,103.54,103.555,103.47,103.5,643400001.0
2008-04-28 07:30:00,103.5,103.605,103.49,103.595,292100000.0
2008-04-28 07:45:00,103.595,103.67,103.555,103.67,218000000.0
2008-04-28 08:00:00,103.67,103.7,103.525,103.605,710500000.0
2008-04-28 08:15:00,103.615,103.645,103.54,103.56,522100000.0
2008-04-28 08:30:00,103.56,103.655,103.545,103.59,316100000.0
2008-04-28 08:45:00,103.59,103.695,103.57,103.69,277600000.0
2008-04-28 09:00:00,103.695,103.71,103.425,103.5,752900000.0
2008-04-28 09:15:00,103.5,103.63,103.46,103.58,530400000.0
2008-04-28 09:30:00,103.58,103.76,103.555,103.69,726300000.0
2008-04-28 09:45:00,103.695,103.705,103.6,103.705,515100000.0
2008-04-28 10:00:00,103.705,103.705,103.43,103.445,582300000.0
2008-04-28 10:15:00,103.445,103.47,103.295,103.315,725200000.0
2008-04-28 10:30:00,103.32,103.45,103.31,103.38,457700000.0
2008-04-28 10:45:00,103.385,103.43,103.28,103.3,459200000.0
2008-04-28 11:00:00,103.295,103.575,103.28,103.44,590600000.0
2008-04-28 11:15:00,103.435,103.44,103.295,103.385,569300000.0
2008-04-28 11:30:00,103.39,103.41,103.3,103.33,651900000.0
2008-04-28 11:45:00,103.33,103.4,103.295,103.31,459400000.0
2008-04-28 12:00:00,103.305,103.305,102.87,102.96,1021000000.0
2008-04-28 12:15:00,102.96,103.04,102.91,102.945,644900000.0
2008-04-28 12:30:00,102.95,103.03,102.86,102.91,675100000.0
2008-04-28 12:45:00,102.91,103.01,102.89,103.0,415400000.0
2008-04-28 13:00:00,103.0,103.065,102.925,103.015,641800000.0
2008-04-28 13:15:00,103.015,103.05,102.96,102.98,425600000.0
2008-04-28 13:30:00,102.98,103.25,102.965,103.15,692500000.0
2008-04-28 13:45:00,103.15,103.23,103.11,103.2,431400000.0
2008-04-28 14:00:00,103.19,103.3,103.16,103.19,537700000.0
2008-04-28 14:15:00,103.19,103.23,103.015,103.14,854100000.0
2008-04-28 14:30:00,103.135,103.235,103.1,103.22,815400000.0
2008-04-28 14:45:00,103.22,103.255,103.015,103.08,866700000.0
2008-04-28 15:00:00,103.08,103.09,102.82,102.88,590400000.0
2008-04-28 15:15:00,102.88,102.985,102.87,102.925,394400000.0
2008-04-28 15:30:00,102.925,102.96,102.72,102.77,731600000.0
2008-04-28 15:45:00,102.77,102.85,102.66,102.78,734800000.0
2008-04-28 16:00:00,102.78,102.79,102.6,102.69,817500000.0
2008-04-28 16:15:00,102.69,102.84,102.655,102.74,586600000.0
2008-04-28 16:30:00,102.745,102.82,102.53,102.56,557200000.0
2008-04-28 16:45:00,102.545,102.74,102.53,102.73,566000000.0
2008-04-28 17:00:00,102.74,102.8,102.64,102.72,502400000.0
2008-04-28 17:15:00,102.72,102.72,102.545,102.59,447200000.0
2008-04-28 17:30:00,102.605,102.63,102.545,102.59,243000000.0
2008-04-28 17:45:00,102.59,102.735,102.55,102.665,444600000.0
2008-04-28 18:00:00,102.67,102.87,102.65,102.82,386100000.0
2008-04-28 18:15:00,102.82,102.89,102.77,102.88,287700000.0
2008-04-28 18:30:00,102.885,103.03,102.85,102.92,344100000.0
2008-04-28 18:45:00,102.925,103.02,102.92,102.99,201800000.0
2008-04-28 19:00:00,102.98,103.03,102.97,103.02,131700000.0
2008-04-28 19:15:00,103.02,103.05,102.97,103.04,88600000.0
2008-04-28 19:30:00,103.04,103.04,102.94,102.95,149900000.0
2008-04-28 19:45:00,102.95,103.01,102.93,102.96,185600000.0
2008-04-28 20:00:00,102.96,102.97,102.905,102.96,165300000.0
2008-04-28 20:15:00,102.96,103.05,102.91,103.005,412800000.0
2008-04-28 20:30:00,103.005,103.11,102.95,103.06,332000000.0
2008-04-28 20:45:00,103.055,103.12,102.995,103.005,549900000.0
2008-04-28 21:00:00,103.01,103.05,102.95,102.96,186600000.0
2008-04-28 21:15:00,102.955,102.985,102.88,102.9,233400000.0
2008-04-28 21:30:00,102.9,102.975,102.85,102.96,258300000.0
2008-04-28 21:45:00,102.965,102.97,102.86,102.865,261600000.0
2008-04-28 22:00:00,102.87,102.91,102.76,102.8,254100000.0
2008-04-28 22:15:00,102.795,102.92,102.795,102.85,145100000.0
2008-04-28 22:30:00,102.855,102.995,102.845,102.985,248800000.0
2008-04-28 22:45:00,102.99,103.025,102.78,102.88,425199999.0
2008-04-28 23:00:00,102.88,102.88,102.75,102.77,710700000.0
2008-04-28 23:15:00,102.77,102.8,102.715,102.715,288500000.0
2008-04-28 23:30:00,102.715,102.79,102.7,102.76,357700000.0
2008-04-28 23:45:00,102.76,102.8,102.75,102.77,271300000.0
2008-04-29 00:00:00,102.76,102.79,102.7,102.78,1658200000.0
2008-04-29 00:15:00,102.78,102.93,102.76,102.9,1725100000.0
2008-04-29 00:30:00,102.9,102.925,102.84,102.84,178400000.0
2008-04-29 00:45:00,102.85,102.9,102.81,102.875,1147100000.0
2008-04-29 01:00:00,102.88,102.915,102.855,102.9,380700000.0
2008-04-29 01:15:00,102.9,102.9,102.875,102.89,842100001.0
2008-04-29 01:30:00,102.9,102.9,102.83,102.85,392300000.0
2008-04-29 01:45:00,102.85,102.85,102.77,102.77,615400000.0
2008-04-29 02:00:00,102.77,102.88,102.695,102.88,975000000.0
2008-04-29 02:15:00,102.88,102.905,102.77,102.82,1101000000.0
2008-04-29 02:30:00,102.82,102.865,102.8,102.82,404500000.0
2008-04-29 02:45:00,102.82,102.83,102.78,102.82,986300000.0
2008-04-29 03:00:00,102.82,102.87,102.79,102.87,446200000.0
2008-04-29 03:15:00,102.87,102.96,102.84,102.91,807600000.0
2008-04-29 03:30:00,102.91,102.92,102.79,102.8,1472500000.0
2008-04-29 03:45:00,102.8,102.8,102.74,102.76,1861799999.0
2008-04-29 04:00:00,102.76,102.78,102.76,102.77,901600000.0
2008-04-29 04:15:00,102.77,102.88,102.77,102.82,940599998.0
2008-04-29 04:30:00,102.83,102.83,102.77,102.785,326400000.0
2008-04-29 04:45:00,102.79,102.79,102.76,102.785,199499999.0
2008-04-29 05:00:00,102.78,102.79,102.77,102.785,195200000.0
2008-04-29 05:15:00,102.775,102.79,102.76,102.76,572499999.0
2008-04-29 05:30:00,102.76,102.76,102.76,102.76,237400000.0
2008-04-29 05:45:00,102.76,102.77,102.66,102.72,646700000.0
2008-04-29 06:00:00,102.72,102.72,102.695,102.71,302100000.0
2008-04-29 06:15:00,102.71,102.83,102.7,102.83,696700000.0
2008-04-29 06:30:00,102.83,102.85,102.79,102.79,805500001.0
2008-04-29 06:45:00,102.78,102.78,102.75,102.77,168400000.0
2008-04-29 07:00:00,102.77,102.835,102.765,102.835,436599999.0
2008-04-29 07:15:00,102.83,102.9,102.795,102.825,223600000.0
2008-04-29 07:30:00,102.825,102.885,102.785,102.885,274200000.0
2008-04-29 07:45:00,102.88,102.885,102.795,102.85,189600000.0
2008-04-29 08:00:00,102.855,102.975,102.815,102.95,622400000.0
2008-04-29 08:15:00,102.95,103.045,102.745,102.76,451100000.0
2008-04-29 08:30:00,102.76,102.82,102.64,102.68,418600000.0
2008-04-29 08:45:00,102.68,102.76,102.62,102.71,629000000.0
2008-04-29 09:00:00,102.705,102.78,102.625,102.76,740500000.0
2008-04-29 09:15:00,102.755,102.95,102.635,102.74,540100000.0
2008-04-29 09:30:00,102.735,102.85,102.635,102.695,454100000.0
2008-04-29 09:45:00,102.7,102.815,102.66,102.785,393100000.0
2008-04-29 10:00:00,102.795,102.905,102.69,102.845,601800000.0
2008-04-29 10:15:00,102.85,102.99,102.83,102.95,457600000.0
2008-04-29 10:30:00,102.935,103.0,102.845,102.96,488400000.0
2008-04-29 10:45:00,102.965,103.03,102.86,102.97,439300000.0
2008-04-29 11:00:00,102.97,102.99,102.9,102.93,279500000.0
2008-04-29 11:15:00,102.93,103.13,102.895,103.11,361700000.0
2008-04-29 11:30:00,103.1,103.1,102.93,103.0,301900000.0
2008-04-29 11:45:00,103.0,103.01,102.925,102.99,164300000.0
2008-04-29 12:00:00,102.99,103.03,102.82,102.86,415600000.0
2008-04-29 12:15:00,102.86,102.93,102.78,102.78,271400000.0
2008-04-29 12:30:00,102.78,102.815,102.67,102.74,599800000.0
2008-04-29 12:45:00,102.74,102.78,102.69,102.75,174500000.0
2008-04-29 13:00:00,102.76,102.855,102.71,102.77,378700000.0
2008-04-29 13:15:00,102.77,102.835,102.64,102.725,301000000.0
2008-04-29 13:30:00,102.72,102.815,102.64,102.66,303300000.0
2008-04-29 13:45:00,102.66,102.66,102.38,102.51,467000000.0
2008-04-29 14:00:00,102.515,102.57,102.39,102.505,420100000.0
2008-04-29 14:15:00,102.5,102.79,102.475,102.66,523400000.0
2008-04-29 14:30:00,102.66,102.69,102.53,102.63,421700000.0
2008-04-29 14:45:00,102.635,102.65,102.49,102.58,281800000.0
2008-04-29 15:00:00,102.59,102.61,102.42,102.43,363100000.0
2008-04-29 15:15:00,102.425,102.59,102.39,102.51,389200000.0
2008-04-29 15:30:00,102.51,102.555,102.45,102.465,391000000.0
2008-04-29 15:45:00,102.46,102.58,102.35,102.35,538400000.0
2008-04-29 16:00:00,102.49,102.61,101.895,101.965,689100000.0
2008-04-29 16:15:00,101.95,102.045,101.78,101.97,967800000.0
2008-04-29 16:30:00,101.98,102.275,101.9,102.27,764500000.0
2008-04-29 16:45:00,102.27,102.27,101.83,101.84,636600000.0
2008-04-29 17:00:00,101.84,101.96,101.81,101.95,490800000.0
2008-04-29 17:15:00,101.955,102.11,101.94,102.09,435200000.0
2008-04-29 17:30:00,102.09,102.17,101.99,102.005,413700000.0
2008-04-29 17:45:00,102.0,102.08,101.98,102.06,245200000.0
2008-04-29 18:00:00,102.065,102.205,102.015,102.135,280000000.0
2008-04-29 18:15:00,102.14,102.17,102.03,102.1,270000000.0
2008-04-29 18:30:00,102.105,102.19,102.045,102.16,361300000.0
2008-04-29 18:45:00,102.16,102.25,102.15,102.2,260500000.0
2008-04-29 19:00:00,102.2,102.28,102.16,102.215,262600000.0
2008-04-29 19:15:00,102.22,102.25,102.19,102.24,184100000.0
2008-04-29 19:30:00,102.24,102.36,102.16,102.33,340700000.0
2008-04-29 19:45:00,102.34,102.39,102.22,102.39,288800000.0
2008-04-29 20:00:00,102.395,102.43,102.34,102.35,236900000.0
2008-04-29 20:15:00,102.35,102.48,102.28,102.48,264200000.0
2008-04-29 20:30:00,102.47,102.54,102.43,102.54,336600000.0
2008-04-29 20:45:00,102.54,102.735,102.53,102.73,546900000.0
2008-04-29 21:00:00,102.73,102.73,102.63,102.72,357000000.0
2008-04-29 21:15:00,102.715,102.74,102.66,102.68,173900000.0
2008-04-29 21:30:00,102.67,102.76,102.67,102.755,184800000.0
2008-04-29 21:45:00,102.76,102.8,102.725,102.8,199900000.0
2008-04-29 22:00:00,102.79,102.88,102.78,102.86,169600000.0
2008-04-29 22:15:00,102.86,102.92,102.775,102.82,167800000.0
2008-04-29 22:30:00,102.815,102.855,102.72,102.72,199600000.0
2008-04-29 22:45:00,102.72,102.75,102.67,102.69,159000000.0
2008-04-29 23:00:00,102.69,102.72,102.63,102.68,84000000.0
2008-04-29 23:15:00,102.69,102.71,102.61,102.65,135200000.0
2008-04-29 23:30:00,102.65,102.65,102.6,102.61,185500000.0
2008-04-29 23:45:00,102.6,102.7,102.59,102.67,485700000.0
2008-04-30 00:00:00,102.69,102.725,102.64,102.67,925100000.0
2008-04-30 00:15:00,102.67,102.74,102.67,102.715,766800000.0
2008-04-30 00:30:00,102.715,102.75,102.705,102.72,839800003.0
2008-04-30 00:45:00,102.71,102.73,102.66,102.71,1150400005.0
2008-04-30 01:00:00,102.71,102.76,102.62,102.665,1642000004.0
2008-04-30 01:15:00,102.66,102.67,102.62,102.63,1110999999.0
2008-04-30 01:30:00,102.63,102.66,102.57,102.575,2619199994.0
2008-04-30 01:45:00,102.58,102.64,102.565,102.625,3024199995.0
2008-04-30 02:00:00,102.625,102.695,102.575,102.635,1295400000.0
2008-04-30 02:15:00,102.635,102.73,102.62,102.645,1404700000.0
2008-04-30 02:30:00,102.645,102.71,102.6,102.71,1917400000.0
2008-04-30 02:45:00,102.7,102.76,102.6,102.65,3415299991.0
2008-04-30 03:00:00,102.65,102.69,102.62,102.62,612300000.0
2008-04-30 03:15:00,102.63,102.66,102.62,102.65,455500000.0
2008-04-30 03:30:00,102.65,102.74,102.63,102.73,573400000.0
2008-04-30 03:45:00,102.73,102.77,102.69,102.71,2116599998.0
2008-04-30 04:00:00,102.71,102.72,102.635,102.65,1675500001.0
2008-04-30 04:15:00,102.65,102.75,102.65,102.74,767800000.0
2008-04-30 04:30:00,102.74,102.77,102.72,102.73,1797299999.0
2008-04-30 04:45:00,102.74,102.75,102.69,102.695,2241499996.0
2008-04-30 05:00:00,102.695,102.725,102.64,102.66,1876699996.0
2008-04-30 05:15:00,102.66,102.68,102.62,102.68,1248500001.0
2008-04-30 05:30:00,102.68,102.74,102.68,102.71,727800000.0
2008-04-30 05:45:00,102.71,102.78,102.69,102.77,458600000.0
2008-04-30 06:00:00,102.765,102.77,102.68,102.73,514900000.0
2008-04-30 06:15:00,102.73,102.73,102.6,102.6,1103900002.0
2008-04-30 06:30:00,102.6,102.635,102.55,102.555,1985899999.0
2008-04-30 06:45:00,102.555,102.57,102.55,102.57,795900000.0
2008-04-30 07:00:00,102.575,102.605,102.55,102.57,1158100000.0
2008-04-30 07:15:00,102.57,102.57,102.48,102.48,435100000.0
2008-04-30 07:30:00,102.48,102.535,102.48,102.525,727400001.0
2008-04-30 07:45:00,102.52,102.54,102.48,102.48,550400000.0
2008-04-30 08:00:00,102.48,102.5,102.415,102.47,1274100000.0
2008-04-30 08:15:00,102.47,102.48,102.39,102.44,821400001.0
2008-04-30 08:30:00,102.445,102.54,102.34,102.415,1334000000.0
2008-04-30 08:45:00,102.425,102.47,102.31,102.4,1285100000.0
2008-04-30 09:00:00,102.4,102.555,102.38,102.53,486400000.0
2008-04-30 09:15:00,102.525,102.63,102.5,102.61,433700000.0
2008-04-30 09:30:00,102.61,102.85,102.61,102.81,514800000.0
2008-04-30 09:45:00,102.81,102.87,102.7,102.85,433800000.0
2008-04-30 10:00:00,102.84,102.855,102.675,102.73,474500000.0
2008-04-30 10:15:00,102.73,102.93,102.715,102.885,589200000.0
2008-04-30 10:30:00,102.89,102.955,102.795,102.895,645400000.0
2008-04-30 10:45:00,102.895,102.945,102.78,102.815,442800000.0
2008-04-30 11:00:00,102.815,102.93,102.79,102.91,411400000.0
2008-04-30 11:15:00,102.92,102.99,102.83,102.87,315100000.0
2008-04-30 11:30:00,102.87,103.08,102.86,103.06,355700000.0
2008-04-30 11:45:00,103.06,103.1,102.935,102.99,423300000.0
2008-04-30 12:00:00,102.99,103.21,102.98,103.19,287900000.0
2008-04-30 12:15:00,103.19,103.2,102.995,103.14,437700000.0
2008-04-30 12:30:00,103.14,103.335,103.14,103.315,506800000.0
2008-04-30 12:45:00,103.31,103.36,103.2,103.23,594000000.0
2008-04-30 13:00:00,103.22,103.36,103.22,103.345,453000000.0
2008-04-30 13:15:00,103.35,103.5,103.33,103.42,771400000.0
2008-04-30 13:30:00,103.425,103.585,103.4,103.585,864400000.0
2008-04-30 13:45:00,103.585,103.62,103.48,103.55,617100000.0
2008-04-30 14:00:00,103.545,103.675,103.5,103.61,994500000.0
2008-04-30 14:15:00,103.65,103.815,103.615,103.68,1003300000.0
2008-04-30 14:30:00,103.68,103.795,103.44,103.66,917800000.0
2008-04-30 14:45:00,103.66,103.83,103.61,103.79,865800000.0
2008-04-30 15:00:00,103.79,103.85,103.73,103.83,487200000.0
2008-04-30 15:15:00,103.83,104.105,103.76,104.01,807210000.0
2008-04-30 15:30:00,104.01,104.08,103.88,104.03,861400000.0
2008-04-30 15:45:00,104.03,104.08,103.94,103.94,688200000.0
2008-04-30 16:00:00,103.95,104.015,103.855,103.97,496700000.0
2008-04-30 16:15:00,103.97,103.985,103.655,103.8,588600000.0
2008-04-30 16:30:00,103.81,103.85,103.675,103.7,484400000.0
2008-04-30 16:45:00,103.7,103.795,103.545,103.755,625200000.0
2008-04-30 17:00:00,103.75,103.83,103.325,103.34,876400000.0
2008-04-30 17:15:00,103.32,103.515,103.225,103.45,773300000.0
2008-04-30 17:30:00,103.455,103.6,103.38,103.58,383700000.0
2008-04-30 17:45:00,103.575,103.73,103.52,103.555,481000000.0
2008-04-30 18:00:00,103.55,103.57,103.385,103.47,494000000.0
2008-04-30 18:15:00,103.47,103.58,103.455,103.56,297900000.0
2008-04-30 18:30:00,103.56,103.61,103.475,103.48,274600000.0
2008-04-30 18:45:00,103.48,103.55,103.37,103.49,277500000.0
2008-04-30 19:00:00,103.485,103.51,103.4,103.49,345400000.0
2008-04-30 19:15:00,103.49,103.55,103.46,103.47,222400000.0
2008-04-30 19:30:00,103.48,103.68,103.44,103.625,254700000.0
2008-04-30 19:45:00,103.62,103.68,103.58,103.615,328000000.0
2008-04-30 20:00:00,103.625,103.91,103.6,103.62,441200000.0
2008-04-30 20:15:00,103.61,103.95,103.44,103.72,1362800000.0
2008-04-30 20:30:00,103.7,103.885,103.61,103.7,885100000.0
2008-04-30 20:45:00,103.7,103.75,103.39,103.405,964800000.0
2008-04-30 21:00:00,103.41,103.43,103.12,103.19,808700000.0
2008-04-30 21:15:00,103.17,103.33,103.15,103.155,514900000.0
2008-04-30 21:30:00,103.16,103.36,103.05,103.33,366400000.0
2008-04-30 21:45:00,103.34,103.34,103.2,103.225,306000000.0
2008-04-30 22:00:00,103.23,103.28,103.1,103.1,212600000.0
2008-04-30 22:15:00,103.1,103.305,103.1,103.3,133700000.0
2008-04-30 22:30:00,103.3,103.305,103.09,103.1,199500000.0
2008-04-30 22:45:00,103.1,103.1,102.975,103.05,204200000.0
2008-04-30 23:00:00,103.03,103.09,102.99,103.09,424000000.0
2008-04-30 23:15:00,103.1,103.17,103.1,103.12,346500000.0
2008-04-30 23:30:00,103.12,103.19,103.1,103.18,538400000.0
2008-04-30 23:45:00,103.18,103.35,103.155,103.22,341400000.0
2008-05-01 00:00:00,103.22,103.26,103.13,103.18,693000000.0
2008-05-01 00:15:00,103.18,103.25,103.03,103.07,1690900000.0
2008-05-01 00:30:00,103.07,103.11,103.02,103.09,881200000.0
2008-05-01 00:45:00,103.08,103.08,102.98,103.02,962400000.0
2008-05-01 01:00:00,103.02,103.21,103.02,103.15,1515700000.0
2008-05-01 01:15:00,103.15,103.16,103.13,103.16,492400000.0
2008-05-01 01:30:00,103.16,103.16,103.085,103.13,1214200000.0
2008-05-01 01:45:00,103.12,103.15,103.11,103.12,1219900001.0
2008-05-01 02:00:00,103.12,103.18,103.0,103.065,1402200002.0
2008-05-01 02:15:00,103.065,103.075,102.925,103.075,2141899997.0
2008-05-01 02:30:00,103.07,103.12,103.07,103.11,1136500000.0
2008-05-01 02:45:00,103.115,103.16,102.985,102.985,3002799999.0
2008-05-01 03:00:00,102.985,103.02,102.905,102.96,4090899994.0
2008-05-01 03:15:00,102.95,103.01,102.93,103.0,1328199999.0
2008-05-01 03:30:00,103.0,103.02,102.94,102.94,2143899999.0
2008-05-01 03:45:00,102.94,102.945,102.86,102.91,2020000001.0
2008-05-01 04:00:00,102.91,102.96,102.89,102.89,1932999999.0
2008-05-01 04:15:00,102.89,102.92,102.82,102.83,889500003.0
2008-05-01 04:30:00,102.83,102.86,102.81,102.84,322400000.0
2008-05-01 04:45:00,102.84,102.85,102.84,102.85,469300000.0
2008-05-01 05:00:00,102.84,102.9,102.84,102.89,535700000.0
2008-05-01 05:15:00,102.9,102.95,102.89,102.9,265500000.0
2008-05-01 05:30:00,102.9,102.945,102.89,102.93,215200000.0
2008-05-01 05:45:00,102.925,102.925,102.89,102.895,406700000.0
2008-05-01 06:00:00,102.895,102.94,102.84,102.85,1908099987.0
2008-05-01 06:15:00,102.85,102.9,102.84,102.89,710199998.0
2008-05-01 06:30:00,102.9,102.9,102.835,102.85,391500000.0
2008-05-01 06:45:00,102.845,102.9,102.81,102.89,434699999.0
2008-05-01 07:00:00,102.87,102.89,102.83,102.85,546300000.0
2008-05-01 07:15:00,102.86,102.88,102.765,102.765,328400000.0
2008-05-01 07:30:00,102.765,102.8,102.73,102.75,217100000.0
2008-05-01 07:45:00,102.75,102.885,102.725,102.865,286600000.0
2008-05-01 08:00:00,102.86,102.915,102.79,102.84,822200000.0
2008-05-01 08:15:00,102.845,102.885,102.8,102.865,748400000.0
2008-05-01 08:30:00,102.865,102.87,102.76,102.77,755000000.0
2008-05-01 08:45:00,102.77,102.77,102.63,102.695,729800000.0
2008-05-01 09:00:00,102.69,102.79,102.65,102.69,344000000.0
2008-05-01 09:15:00,102.69,103.005,102.66,102.935,381500000.0
2008-05-01 09:30:00,102.935,102.96,102.77,102.775,363000000.0
2008-05-01 09:45:00,102.77,103.075,102.74,102.985,419600000.0
2008-05-01 10:00:00,102.975,102.99,102.86,102.885,254600000.0
2008-05-01 10:15:00,102.88,103.0,102.855,102.88,214400000.0
2008-05-01 10:30:00,102.88,102.96,102.775,102.96,567000000.0
2008-05-01 10:45:00,102.96,102.975,102.74,102.805,282400000.0
2008-05-01 11:00:00,102.805,102.815,102.695,102.76,215900000.0
2008-05-01 11:15:00,102.765,102.88,102.755,102.875,207500000.0
2008-05-01 11:30:00,102.87,102.95,102.84,102.94,271800000.0
2008-05-01 11:45:00,102.945,102.975,102.81,102.815,169100000.0
2008-05-01 12:00:00,102.815,103.11,102.805,103.1,317200000.0
2008-05-01 12:15:00,103.105,103.2,103.065,103.1,243600000.0
2008-05-01 12:30:00,103.085,103.11,102.99,103.06,321000000.0
2008-05-01 12:45:00,103.065,103.19,103.06,103.13,236100000.0
2008-05-01 13:00:00,103.125,103.185,103.05,103.085,191300000.0
2008-05-01 13:15:00,103.08,103.165,103.065,103.125,155000000.0
2008-05-01 13:30:00,103.125,103.205,103.035,103.175,197900000.0
2008-05-01 13:45:00,103.18,103.205,103.015,103.13,402700000.0
2008-05-01 14:00:00,103.14,103.185,103.075,103.115,208500000.0
2008-05-01 14:15:00,103.12,103.125,102.91,102.915,631600000.0
2008-05-01 14:30:00,102.915,102.915,102.32,102.33,662000000.0
2008-05-01 14:45:00,102.34,102.36,102.03,102.045,377300000.0
2008-05-01 15:00:00,102.045,102.11,101.95,102.07,439900000.0
2008-05-01 15:15:00,102.07,102.16,101.97,102.01,239900000.0
2008-05-01 15:30:00,102.01,102.165,101.995,102.08,299600000.0
2008-05-01 15:45:00,102.085,102.28,102.025,102.055,502400000.0
2008-05-01 16:00:00,102.135,102.385,102.02,102.165,698300000.0
2008-05-01 16:15:00,102.18,102.24,102.055,102.215,412500000.0
2008-05-01 16:30:00,102.205,102.23,101.57,101.795,990100000.0
2008-05-01 16:45:00,101.795,101.93,101.725,101.835,416500000.0
2008-05-01 17:00:00,101.845,101.975,101.84,101.92,336300000.0
2008-05-01 17:15:00,101.92,102.025,101.775,101.815,228900000.0
2008-05-01 17:30:00,101.82,101.93,101.795,101.875,187600000.0
2008-05-01 17:45:00,101.87,102.165,101.825,102.1,267300000.0
2008-05-01 18:00:00,102.11,102.27,102.035,102.265,317200000.0
2008-05-01 18:15:00,102.27,102.305,102.15,102.205,278900000.0
2008-05-01 18:30:00,102.205,102.345,102.15,102.305,406600000.0
2008-05-01 18:45:00,102.305,102.36,102.23,102.3,456700000.0
2008-05-01 19:00:00,102.3,102.425,102.27,102.345,337600000.0
2008-05-01 19:15:00,102.35,102.545,102.33,102.505,771500000.0
2008-05-01 19:30:00,102.5,102.545,102.435,102.465,398400000.0
2008-05-01 19:45:00,102.465,102.52,102.35,102.365,371900000.0
2008-05-01 20:00:00,102.365,102.39,102.265,102.38,449400000.0
2008-05-01 20:15:00,102.38,102.49,102.345,102.36,297200000.0
2008-05-01 20:30:00,102.355,102.565,102.355,102.535,344800000.0
2008-05-01 20:45:00,102.545,102.685,102.425,102.435,474700000.0
2008-05-01 21:00:00,102.44,102.5,102.395,102.455,344800000.0
2008-05-01 21:15:00,102.46,102.5,102.35,102.405,147500000.0
2008-05-01 21:30:00,102.405,102.43,102.35,102.365,141700000.0
2008-05-01 21:45:00,102.36,102.39,102.31,102.375,120600000.0
2008-05-01 22:00:00,102.37,102.47,102.37,102.47,323200000.0
2008-05-01 22:15:00,102.465,102.615,102.41,102.6,90400000.0
2008-05-01 22:30:00,102.595,102.62,102.465,102.475,144500000.0
2008-05-01 22:45:00,102.47,102.49,102.36,102.405,156000000.0
2008-05-01 23:00:00,102.45,102.45,102.285,102.33,217100000.0
2008-05-01 23:15:00,102.33,102.34,102.22,102.29,323800000.0
2008-05-01 23:30:00,102.29,102.36,102.28,102.35,269300000.0
2008-05-01 23:45:00,102.35,102.37,102.3,102.34,373400000.0
2008-05-02 00:00:00,102.35,102.42,102.34,102.38,723600000.0
2008-05-02 00:15:00,102.38,102.485,102.38,102.45,602700000.0
2008-05-02 00:30:00,102.455,102.515,102.455,102.505,455900000.0
2008-05-02 00:45:00,102.505,102.57,102.505,102.545,220800000.0
2008-05-02 01:00:00,102.545,102.545,102.435,102.465,402600000.0
2008-05-02 01:15:00,102.465,102.515,102.44,102.49,515800000.0
2008-05-02 01:30:00,102.49,102.53,102.435,102.5,1252100000.0
2008-05-02 01:45:00,102.495,102.52,102.46,102.5,2027299999.0
2008-05-02 02:00:00,102.5,102.55,102.48,102.5,1878099996.0
2008-05-02 02:15:00,102.5,102.515,102.44,102.505,512100000.0
2008-05-02 02:30:00,102.495,102.66,102.495,102.615,2898499999.0
2008-05-02 02:45:00,102.615,102.69,102.61,102.65,4495999981.0
2008-05-02 03:00:00,102.65,102.73,102.545,102.67,2998499986.0
2008-05-02 03:15:00,102.68,102.75,102.63,102.65,2240099993.0
2008-05-02 03:30:00,102.65,102.79,102.64,102.74,1829799994.0
2008-05-02 03:45:00,102.74,102.78,102.7,102.76,1001699996.0
2008-05-02 04:00:00,102.75,102.77,102.71,102.77,234800000.0
2008-05-02 04:15:00,102.77,102.78,102.71,102.76,922499995.0
2008-05-02 04:30:00,102.76,102.78,102.66,102.7,651700001.0
2008-05-02 04:45:00,102.7,102.75,102.68,102.745,1222700004.0
2008-05-02 05:00:00,102.745,102.755,102.59,102.595,2387099998.0
2008-05-02 05:15:00,102.6,102.645,102.59,102.63,751300000.0
2008-05-02 05:30:00,102.63,102.66,102.63,102.645,336000000.0
2008-05-02 05:45:00,102.64,102.72,102.64,102.695,371100000.0
2008-05-02 06:00:00,102.695,102.73,102.66,102.675,330700000.0
2008-05-02 06:15:00,102.675,102.685,102.63,102.65,251100000.0
2008-05-02 06:30:00,102.65,102.71,102.62,102.695,332700000.0
2008-05-02 06:45:00,102.695,102.715,102.65,102.69,363500000.0
2008-05-02 07:00:00,102.715,102.83,102.71,102.795,1082300003.0
2008-05-02 07:15:00,102.795,102.8,102.7,102.74,302200000.0
2008-05-02 07:30:00,102.74,102.77,102.73,102.76,141500000.0
2008-05-02 07:45:00,102.76,102.84,102.74,102.84,127100000.0
2008-05-02 08:00:00,102.84,102.88,102.695,102.855,484300000.0
2008-05-02 08:15:00,102.855,102.87,102.715,102.76,684900000.0
2008-05-02 08:30:00,102.76,102.88,102.715,102.82,751100000.0
2008-05-02 08:45:00,102.81,102.99,102.79,102.85,995500000.0
2008-05-02 09:00:00,102.85,102.97,102.8,102.86,639400000.0
2008-05-02 09:15:00,102.86,102.88,102.72,102.81,552100000.0
2008-05-02 09:30:00,102.81,102.845,102.5,102.55,765000000.0
2008-05-02 09:45:00,102.55,102.58,102.43,102.54,609375000.0
2008-05-02 10:00:00,102.54,102.88,102.53,102.715,765600000.0
2008-05-02 10:15:00,102.715,102.75,102.625,102.735,777500000.0
2008-05-02 10:30:00,102.735,102.865,102.685,102.85,732300000.0
2008-05-02 10:45:00,102.855,102.995,102.825,102.945,1007900000.0
2008-05-02 11:00:00,102.945,102.965,102.805,102.805,722500000.0
2008-05-02 11:15:00,102.805,102.885,102.725,102.8,546500000.0
2008-05-02 11:30:00,102.805,102.895,102.8,102.815,297800000.0
2008-05-02 11:45:00,102.81,102.935,102.79,102.88,174200000.0
2008-05-02 12:00:00,102.885,102.95,102.845,102.87,313800000.0
2008-05-02 12:15:00,102.865,102.975,102.825,102.94,488200000.0
2008-05-02 12:30:00,102.945,102.975,102.89,102.94,509600000.0
2008-05-02 12:45:00,102.935,103.01,102.855,102.875,367700000.0
2008-05-02 13:00:00,102.885,102.915,102.75,102.875,489500000.0
2008-05-02 13:15:00,102.88,102.975,102.825,102.965,444700000.0
2008-05-02 13:30:00,102.965,103.085,102.945,103.08,535900000.0
2008-05-02 13:45:00,103.09,103.27,103.09,103.135,489200000.0
2008-05-02 14:00:00,103.12,103.24,102.995,103.015,518900000.0
2008-05-02 14:15:00,103.02,103.1,102.825,102.935,1168600000.0
2008-05-02 14:30:00,103.075,103.67,103.075,103.64,2464900000.0
2008-05-02 14:45:00,103.635,103.745,103.36,103.38,1706400000.0
2008-05-02 15:00:00,103.36,103.375,103.045,103.215,2090000000.0
2008-05-02 15:15:00,103.215,103.24,102.925,103.165,1581400000.0
2008-05-02 15:30:00,103.165,103.31,103.05,103.23,1644800000.0
2008-05-02 15:45:00,103.235,103.315,103.125,103.17,1325000000.0
2008-05-02 16:00:00,103.175,103.41,103.17,103.3,927300000.0
2008-05-02 16:15:00,103.295,103.325,103.095,103.13,1102700000.0
2008-05-02 16:30:00,103.13,103.33,103.115,103.205,1185300000.0
2008-05-02 16:45:00,103.205,103.285,103.15,103.225,1831800000.0
2008-05-02 17:00:00,103.225,103.375,103.215,103.365,1443900000.0
2008-05-02 17:15:00,103.365,103.465,103.28,103.46,1419100000.0
2008-05-02 17:30:00,103.465,103.555,103.415,103.44,1230300000.0
2008-05-02 17:45:00,103.44,103.475,103.395,103.42,1443100000.0
2008-05-02 18:00:00,103.42,103.445,103.295,103.335,982800000.0
2008-05-02 18:15:00,103.335,103.39,103.235,103.305,416300000.0
2008-05-02 18:30:00,103.31,103.32,103.19,103.225,382400000.0
2008-05-02 18:45:00,103.23,103.315,103.215,103.245,273900000.0
2008-05-02 19:00:00,103.24,103.275,103.165,103.255,228800000.0
2008-05-02 19:15:00,103.255,103.305,103.125,103.235,417500000.0
2008-05-02 19:30:00,103.235,103.255,103.135,103.23,420900000.0
2008-05-02 19:45:00,103.23,103.33,103.225,103.31,410800000.0
2008-05-02 20:00:00,103.31,103.395,103.195,103.295,858600000.0
2008-05-02 20:15:00,103.295,103.32,103.165,103.17,554100000.0
2008-05-02 20:30:00,103.165,103.245,103.13,103.145,583800000.0
2008-05-02 20:45:00,103.145,103.255,103.145,103.225,813200000.0
2008-05-02 21:00:00,103.225,103.29,103.185,103.29,381400000.0
2008-05-02 21:15:00,103.29,103.33,103.25,103.29,340500000.0
2008-05-02 21:30:00,103.29,103.35,103.26,103.35,343500000.0
2008-05-02 21:45:00,103.35,103.38,103.29,103.37,494500000.0
2008-05-02 22:00:00,103.37,103.44,103.36,103.37,748700000.0
2008-05-02 22:15:00,103.37,103.37,103.26,103.28,414800000.0
2008-05-02 22:30:00,103.28,103.35,103.27,103.32,459100000.0
2008-05-02 22:45:00,103.315,103.38,103.29,103.34,1080200000.0
2008-05-04 23:00:00,103.14,103.18,103.14,103.17,47200000.0
2008-05-04 23:15:00,103.16,103.19,103.16,103.19,41600000.0
2008-05-04 23:30:00,103.19,103.21,103.18,103.21,53600000.0
2008-05-04 23:45:00,103.21,103.26,103.125,103.24,249900000.0
2008-05-05 00:00:00,103.25,103.3,103.2,103.29,798900000.0
2008-05-05 00:15:00,103.29,103.3,103.17,103.22,1738200000.0
2008-05-05 00:30:00,103.2,103.24,103.19,103.19,182600000.0
2008-05-05 00:45:00,103.19,103.22,103.17,103.19,298000000.0
2008-05-05 01:00:00,103.195,103.34,103.195,103.33,411800000.0
2008-05-05 01:15:00,103.34,103.385,103.34,103.36,845699997.0
2008-05-05 01:30:00,103.35,103.4,103.35,103.39,400600000.0
2008-05-05 01:45:00,103.4,103.4,103.33,103.37,1084199994.0
2008-05-05 02:00:00,103.37,103.405,103.36,103.39,468700000.0
2008-05-05 02:15:00,103.38,103.38,103.32,103.35,366400000.0
2008-05-05 02:30:00,103.35,103.41,103.35,103.41,256800000.0
2008-05-05 02:45:00,103.41,103.43,103.39,103.4,358699999.0
2008-05-05 03:00:00,103.4,103.4,103.34,103.36,1241199988.0
2008-05-05 03:15:00,103.365,103.49,103.32,103.35,2196599989.0
2008-05-05 03:30:00,103.35,103.5,103.35,103.445,1215299997.0
2008-05-05 03:45:00,103.45,103.495,103.39,103.395,507200000.0
2008-05-05 04:00:00,103.385,103.39,103.325,103.335,163000001.0
2008-05-05 04:15:00,103.34,103.37,103.295,103.33,538600002.0
2008-05-05 04:30:00,103.35,103.4,103.33,103.33,1625400002.0
2008-05-05 04:45:00,103.33,103.35,103.3,103.35,944399999.0
2008-05-05 05:00:00,103.35,103.395,103.33,103.37,1591099994.0
2008-05-05 05:15:00,103.37,103.42,103.345,103.4,1385799999.0
2008-05-05 05:30:00,103.4,103.41,103.29,103.33,1442999995.0
2008-05-05 05:45:00,103.34,103.36,103.25,103.31,1283799973.0
2008-05-05 06:00:00,103.31,103.32,103.27,103.32,1137499988.0
2008-05-05 06:15:00,103.32,103.37,103.31,103.36,637799999.0
2008-05-05 06:30:00,103.36,103.41,103.36,103.41,1715799995.0
2008-05-05 06:45:00,103.41,103.41,103.31,103.32,1317599994.0
2008-05-05 07:00:00,103.32,103.465,103.32,103.36,1382299998.0
2008-05-05 07:15:00,103.36,103.42,103.25,103.25,672799998.0
2008-05-05 07:30:00,103.25,103.38,103.245,103.36,273699999.0
2008-05-05 07:45:00,103.36,103.36,103.275,103.315,83900000.0
2008-05-05 08:00:00,103.31,103.39,103.295,103.38,186400000.0
2008-05-05 08:15:00,103.38,103.38,103.295,103.325,106500000.0
2008-05-05 08:30:00,103.34,103.39,103.28,103.35,264000000.0
2008-05-05 08:45:00,103.355,103.42,103.345,103.38,117200000.0
2008-05-05 09:00:00,103.385,103.42,103.335,103.38,96200000.0
2008-05-05 09:15:00,103.375,103.415,103.32,103.385,282400000.0
2008-05-05 09:30:00,103.385,103.42,103.325,103.35,271200000.0
2008-05-05 09:45:00,103.35,103.47,103.345,103.44,217000000.0
2008-05-05 10:00:00,103.44,103.445,103.32,103.395,221900000.0
2008-05-05 10:15:00,103.385,103.42,103.335,103.42,134100000.0
2008-05-05 10:30:00,103.42,103.465,103.37,103.385,193800000.0
2008-05-05 10:45:00,103.385,103.4,103.34,103.36,181600000.0
2008-05-05 11:00:00,103.365,103.4,103.34,103.39,104200000.0
2008-05-05 11:15:00,103.4,103.445,103.375,103.375,104700000.0
2008-05-05 11:30:00,103.38,103.38,103.345,103.35,113000000.0
2008-05-05 11:45:00,103.345,103.395,103.295,103.305,143000000.0
2008-05-05 12:00:00,103.305,103.365,103.295,103.355,146200000.0
2008-05-05 12:15:00,103.365,103.37,103.32,103.35,125200000.0
2008-05-05 12:30:00,103.355,103.395,103.255,103.31,152600000.0
2008-05-05 12:45:00,103.305,103.405,103.28,103.355,198300000.0
2008-05-05 13:00:00,103.36,103.435,103.33,103.415,149800000.0
2008-05-05 13:15:00,103.41,103.465,103.385,103.42,229200000.0
2008-05-05 13:30:00,103.415,103.51,103.355,103.49,189700000.0
2008-05-05 13:45:00,103.495,103.615,103.43,103.565,303800000.0
2008-05-05 14:00:00,103.565,103.565,103.495,103.525,240700000.0
2008-05-05 14:15:00,103.52,103.535,103.335,103.405,614200000.0
2008-05-05 14:30:00,103.405,103.495,103.375,103.47,584900000.0
2008-05-05 14:45:00,103.46,103.525,103.395,103.42,516000000.0
2008-05-05 15:00:00,103.415,103.495,103.405,103.48,277600000.0
2008-05-05 15:15:00,103.475,103.485,103.365,103.42,343500000.0
2008-05-05 15:30:00,103.43,103.465,103.29,103.415,289400000.0
2008-05-05 15:45:00,103.415,103.545,103.385,103.51,857700000.0
2008-05-05 16:00:00,103.52,103.765,103.52,103.625,1380700000.0
2008-05-05 16:15:00,103.615,103.7,103.505,103.665,858600000.0
2008-05-05 16:30:00,103.665,103.835,103.625,103.835,827200000.0
2008-05-05 16:45:00,103.83,103.925,103.565,103.615,805100000.0
2008-05-05 17:00:00,103.61,103.7,103.565,103.57,349500000.0
2008-05-05 17:15:00,103.575,103.815,103.55,103.765,885700000.0
2008-05-05 17:30:00,103.765,103.825,103.695,103.725,875700000.0
2008-05-05 17:45:00,103.735,103.865,103.69,103.8,708100000.0
2008-05-05 18:00:00,103.8,103.875,103.775,103.855,468700000.0
2008-05-05 18:15:00,103.855,103.87,103.715,103.765,383800000.0
2008-05-05 18:30:00,103.77,103.835,103.715,103.755,273100000.0
2008-05-05 18:45:00,103.755,103.77,103.64,103.64,204700000.0
2008-05-05 19:00:00,103.64,103.645,103.5,103.565,226700000.0
2008-05-05 19:15:00,103.56,103.64,103.52,103.585,302300000.0
2008-05-05 19:30:00,103.58,103.635,103.545,103.61,147200000.0
2008-05-05 19:45:00,103.615,103.615,103.34,103.36,192100000.0
2008-05-05 20:00:00,103.355,103.475,103.315,103.38,301400000.0
2008-05-05 20:15:00,103.38,103.46,103.325,103.435,206700000.0
2008-05-05 20:30:00,103.435,103.45,103.305,103.365,187900000.0
2008-05-05 20:45:00,103.365,103.495,103.35,103.385,182100000.0
2008-05-05 21:00:00,103.385,103.465,103.355,103.415,164700000.0
2008-05-05 21:15:00,103.42,103.49,103.42,103.47,100100000.0
2008-05-05 21:30:00,103.475,103.475,103.375,103.415,99700000.0
2008-05-05 21:45:00,103.42,103.455,103.325,103.44,180600000.0
2008-05-05 22:00:00,103.435,103.445,103.395,103.41,67200000.0
2008-05-05 22:15:00,103.405,103.485,103.405,103.43,109600000.0
2008-05-05 22:30:00,103.435,103.505,103.415,103.45,123500000.0
2008-05-05 22:45:00,103.45,103.56,103.44,103.505,144300000.0
2008-05-05 23:00:00,103.5,103.54,103.49,103.53,163900000.0
2008-05-05 23:15:00,103.53,103.59,103.5,103.56,409700000.0
2008-05-05 23:30:00,103.54,103.63,103.5,103.61,202200000.0
2008-05-05 23:45:00,103.62,103.63,103.56,103.62,166700000.0
2008-05-06 00:00:00,103.62,103.62,103.52,103.55,149400000.0
2008-05-06 00:15:00,103.55,103.55,103.51,103.53,113800000.0
2008-05-06 00:30:00,103.53,103.53,103.51,103.52,37400000.0
2008-05-06 00:45:00,103.52,103.55,103.51,103.53,405499999.0
2008-05-06 01:00:00,103.53,103.645,103.53,103.6,362800000.0
2008-05-06 01:15:00,103.6,103.63,103.54,103.6,433299999.0
2008-05-06 01:30:00,103.6,103.69,103.58,103.66,1272900000.0
2008-05-06 01:45:00,103.66,103.74,103.64,103.73,2179499998.0
2008-05-06 02:00:00,103.73,103.84,103.73,103.785,3096899995.0
2008-05-06 02:15:00,103.785,103.815,103.64,103.67,974299999.0
2008-05-06 02:30:00,103.67,103.68,103.61,103.64,1522899999.0
2008-05-06 02:45:00,103.63,103.63,103.51,103.54,1041799999.0
2008-05-06 03:00:00,103.54,103.57,103.43,103.535,5119799975.0
2008-05-06 03:15:00,103.535,103.57,103.46,103.49,1813699995.0
2008-05-06 03:30:00,103.49,103.555,103.41,103.47,1529599996.0
2008-05-06 03:45:00,103.48,103.57,103.47,103.54,2163199988.0
2008-05-06 04:00:00,103.54,103.6,103.52,103.56,3265999983.0
2008-05-06 04:15:00,103.56,103.59,103.48,103.58,3998499994.0
2008-05-06 04:30:00,103.58,103.71,103.57,103.665,1511800000.0
2008-05-06 04:45:00,103.655,103.71,103.62,103.68,727800000.0
2008-05-06 05:00:00,103.68,103.735,103.605,103.64,498100000.0
2008-05-06 05:15:00,103.64,103.67,103.605,103.64,297700000.0
2008-05-06 05:30:00,103.645,103.67,103.635,103.65,82600000.0
2008-05-06 05:45:00,103.655,103.695,103.64,103.665,239700000.0
2008-05-06 06:00:00,103.665,103.68,103.65,103.66,109300000.0
2008-05-06 06:15:00,103.66,103.735,103.65,103.66,124200000.0
2008-05-06 06:30:00,103.66,103.72,103.59,103.66,573400000.0
2008-05-06 06:45:00,103.66,103.69,103.62,103.68,225100000.0
2008-05-06 07:00:00,103.68,103.685,103.615,103.625,429700000.0
2008-05-06 07:15:00,103.625,103.72,103.62,103.675,90200000.0
2008-05-06 07:30:00,103.67,103.73,103.65,103.7,187600000.0
2008-05-06 07:45:00,103.7,103.79,103.68,103.77,218000000.0
2008-05-06 08:00:00,103.79,103.81,103.72,103.77,142100000.0
2008-05-06 08:15:00,103.77,103.84,103.76,103.83,104000000.0
2008-05-06 08:30:00,103.83,103.955,103.82,103.93,432900000.0
2008-05-06 08:45:00,103.93,103.95,103.84,103.88,549500000.0
2008-05-06 09:00:00,103.88,104.01,103.835,103.905,500500000.0
2008-05-06 09:15:00,103.91,103.99,103.865,103.895,535200000.0
2008-05-06 09:30:00,103.9,103.975,103.77,103.835,607000000.0
2008-05-06 09:45:00,103.84,103.86,103.75,103.815,461100000.0
2008-05-06 10:00:00,103.81,103.925,103.685,103.775,1173600000.0
2008-05-06 10:15:00,103.775,103.78,103.59,103.6,753300000.0
2008-05-06 10:30:00,103.6,103.635,103.5,103.55,762000000.0
2008-05-06 10:45:00,103.545,103.655,103.525,103.585,951000000.0
2008-05-06 11:00:00,103.585,103.725,103.505,103.725,1275600000.0
2008-05-06 11:15:00,103.725,103.725,103.61,103.665,333000000.0
2008-05-06 11:30:00,103.665,103.685,103.445,103.46,882000000.0
2008-05-06 11:45:00,103.465,103.575,103.415,103.52,1421700000.0
2008-05-06 12:00:00,103.525,103.545,103.325,103.42,1192800000.0
2008-05-06 12:15:00,103.42,103.435,103.29,103.29,797100000.0
2008-05-06 12:30:00,103.305,103.505,103.24,103.43,985100000.0
2008-05-06 12:45:00,103.45,103.485,103.325,103.385,1117500000.0
2008-05-06 13:00:00,103.38,103.405,103.31,103.395,612500000.0
2008-05-06 13:15:00,103.405,103.47,103.305,103.335,300900000.0
2008-05-06 13:30:00,103.33,103.38,103.17,103.195,660600000.0
2008-05-06 13:45:00,103.2,103.305,103.155,103.23,627900000.0
2008-05-06 14:00:00,103.23,103.25,103.105,103.185,887800000.0
2008-05-06 14:15:00,103.195,103.325,103.145,103.285,1412400000.0
2008-05-06 14:30:00,103.285,103.285,103.06,103.105,1220300000.0
2008-05-06 14:45:00,103.11,103.21,102.985,102.99,1356400000.0
2008-05-06 15:00:00,102.99,103.105,102.93,102.935,1284300000.0
2008-05-06 15:15:00,102.935,103.02,102.875,102.97,1269000000.0
2008-05-06 15:30:00,102.975,103.06,102.85,102.93,1497500000.0
2008-05-06 15:45:00,102.93,102.93,102.735,102.775,596400000.0
2008-05-06 16:00:00,102.775,103.39,102.69,103.365,1236300000.0
2008-05-06 16:15:00,103.37,103.58,103.285,103.48,2205200000.0
2008-05-06 16:30:00,103.475,103.62,103.395,103.6,813400000.0
2008-05-06 16:45:00,103.605,103.74,103.555,103.67,1938200000.0
2008-05-06 17:00:00,103.67,104.065,103.645,104.04,1802700000.0
2008-05-06 17:15:00,104.035,104.38,104.03,104.17,2054400000.0
2008-05-06 17:30:00,104.175,104.215,104.03,104.14,1597600000.0
2008-05-06 17:45:00,104.135,104.155,104.005,104.155,1833200000.0
2008-05-06 18:00:00,104.155,104.375,104.155,104.325,1530400000.0
2008-05-06 18:15:00,104.325,104.46,104.315,104.345,1147100000.0
2008-05-06 18:30:00,104.345,104.555,104.325,104.54,941600000.0
2008-05-06 18:45:00,104.55,104.75,104.55,104.67,1203100000.0
2008-05-06 19:00:00,104.675,104.72,104.475,104.52,1063600000.0
2008-05-06 19:15:00,104.52,104.605,104.41,104.42,680600000.0
2008-05-06 19:30:00,104.42,104.425,104.305,104.365,751700000.0
2008-05-06 19:45:00,104.37,104.415,104.28,104.36,353000000.0
2008-05-06 20:00:00,104.365,104.385,104.175,104.275,419300000.0
2008-05-06 20:15:00,104.28,104.335,104.25,104.27,455600000.0
2008-05-06 20:30:00,104.27,104.3,104.18,104.205,446800000.0
2008-05-06 20:45:00,104.21,104.485,104.21,104.465,752400000.0
2008-05-06 21:00:00,104.465,104.5,104.39,104.49,266800000.0
2008-05-06 21:15:00,104.49,104.49,104.425,104.455,178900000.0
2008-05-06 21:30:00,104.45,104.515,104.43,104.485,253400000.0
2008-05-06 21:45:00,104.49,104.575,104.395,104.41,231800000.0
2008-05-06 22:00:00,104.41,104.58,104.395,104.57,243600000.0
2008-05-06 22:15:00,104.575,104.625,104.51,104.515,161000000.0
2008-05-06 22:30:00,104.51,104.545,104.485,104.505,74100000.0
2008-05-06 22:45:00,104.51,104.53,104.49,104.505,63200000.0
2008-05-06 23:00:00,104.455,104.5,104.38,104.46,110000000.0
2008-05-06 23:15:00,104.47,104.48,104.41,104.43,213000000.0
2008-05-06 23:30:00,104.44,104.52,104.43,104.5,483500000.0
2008-05-06 23:45:00,104.49,104.5,104.4,104.4,420400000.0
2008-05-07 00:00:00,104.4,104.46,104.38,104.39,926400000.0
2008-05-07 00:15:00,104.39,104.43,104.355,104.42,916899996.0
2008-05-07 00:30:00,104.41,104.42,104.37,104.38,1464100001.0
2008-05-07 00:45:00,104.37,104.39,104.33,104.365,2043299986.0
2008-05-07 01:00:00,104.365,104.52,104.365,104.49,3407499981.0
2008-05-07 01:15:00,104.49,104.635,104.49,104.62,1764700000.0
2008-05-07 01:30:00,104.63,104.635,104.58,104.635,528400000.0
2008-05-07 01:45:00,104.635,104.665,104.605,104.665,1594599998.0
2008-05-07 02:00:00,104.665,104.71,104.62,104.7,1748499999.0
2008-05-07 02:15:00,104.7,104.73,104.625,104.645,867800000.0
2008-05-07 02:30:00,104.64,104.655,104.58,104.62,969799999.0
2008-05-07 02:45:00,104.62,104.635,104.555,104.575,1183800002.0
2008-05-07 03:00:00,104.575,104.62,104.56,104.61,492600000.0
2008-05-07 03:15:00,104.62,104.625,104.55,104.55,711899997.0
2008-05-07 03:30:00,104.55,104.61,104.55,104.585,1658800001.0
2008-05-07 03:45:00,104.575,104.59,104.52,104.54,2388000000.0
2008-05-07 04:00:00,104.54,104.555,104.5,104.55,2205399995.0
2008-05-07 04:15:00,104.55,104.59,104.52,104.52,570600000.0
2008-05-07 04:30:00,104.52,104.545,104.47,104.48,741500000.0
2008-05-07 04:45:00,104.48,104.48,104.375,104.39,1395199991.0
2008-05-07 05:00:00,104.39,104.43,104.385,104.4,293800000.0
2008-05-07 05:15:00,104.4,104.4,104.33,104.35,1500399996.0
2008-05-07 05:30:00,104.36,104.4,104.35,104.4,388399999.0
2008-05-07 05:45:00,104.405,104.42,104.275,104.38,1907499991.0
2008-05-07 06:00:00,104.38,104.41,104.37,104.41,1220500000.0
2008-05-07 06:15:00,104.4,104.4,104.31,104.365,1913999994.0
2008-05-07 06:30:00,104.36,104.4,104.34,104.36,430200000.0
2008-05-07 06:45:00,104.37,104.42,104.37,104.41,146600000.0
2008-05-07 07:00:00,104.41,104.43,104.36,104.43,275900000.0
2008-05-07 07:15:00,104.43,104.44,104.38,104.395,677899999.0
2008-05-07 07:30:00,104.39,104.435,104.36,104.385,329400000.0
2008-05-07 07:45:00,104.385,104.46,104.385,104.44,519000000.0
2008-05-07 08:00:00,104.44,104.62,104.44,104.58,626700000.0
2008-05-07 08:15:00,104.58,104.73,104.54,104.66,876200000.0
2008-05-07 08:30:00,104.655,104.83,104.64,104.745,738700000.0
2008-05-07 08:45:00,104.74,104.81,104.585,104.655,823900000.0
2008-05-07 09:00:00,104.655,104.73,104.625,104.69,681500000.0
2008-05-07 09:15:00,104.69,104.79,104.69,104.75,317800000.0
2008-05-07 09:30:00,104.75,104.75,104.63,104.695,272300000.0
2008-05-07 09:45:00,104.695,104.775,104.65,104.68,395900000.0
2008-05-07 10:00:00,104.68,104.875,104.68,104.77,603900000.0
2008-05-07 10:15:00,104.775,104.885,104.69,104.785,637800000.0
2008-05-07 10:30:00,104.785,104.79,104.57,104.615,322100000.0
2008-05-07 10:45:00,104.62,104.73,104.59,104.635,321200000.0
2008-05-07 11:00:00,104.635,104.715,104.545,104.665,387200000.0
2008-05-07 11:15:00,104.67,104.685,104.58,104.67,327900000.0
2008-05-07 11:30:00,104.655,104.765,104.485,104.5,380600000.0
2008-05-07 11:45:00,104.505,104.51,104.395,104.475,297200000.0
2008-05-07 12:00:00,104.475,104.675,104.455,104.655,548700000.0
2008-05-07 12:15:00,104.66,104.955,104.655,104.915,519100000.0
2008-05-07 12:30:00,104.92,104.935,104.825,104.905,360600000.0
2008-05-07 12:45:00,104.92,104.95,104.815,104.885,275800000.0
2008-05-07 13:00:00,104.895,104.955,104.87,104.895,230900000.0
2008-05-07 13:15:00,104.895,105.09,104.895,105.055,362500000.0
2008-05-07 13:30:00,105.065,105.09,104.96,105.005,354700000.0
2008-05-07 13:45:00,105.005,105.02,104.925,104.955,280600000.0
2008-05-07 14:00:00,104.955,105.125,104.93,105.1,646100000.0
2008-05-07 14:15:00,105.095,105.14,104.945,105.02,574300000.0
2008-05-07 14:30:00,105.02,105.33,105.02,105.285,750700000.0
2008-05-07 14:45:00,105.285,105.365,105.24,105.24,641000000.0
2008-05-07 15:00:00,105.24,105.315,105.14,105.175,836000000.0
2008-05-07 15:15:00,105.175,105.18,105.07,105.15,332600000.0
2008-05-07 15:30:00,105.155,105.175,104.975,105.09,499200000.0
2008-05-07 15:45:00,105.095,105.095,104.9,104.905,439500000.0
2008-05-07 16:00:00,104.91,104.985,104.705,104.84,561600000.0
2008-05-07 16:15:00,104.84,104.925,104.75,104.915,437100000.0
2008-05-07 16:30:00,104.915,105.045,104.815,105.03,558000000.0
2008-05-07 16:45:00,105.03,105.125,104.995,105.03,587500000.0
2008-05-07 17:00:00,105.035,105.085,104.92,105.05,540100000.0
2008-05-07 17:15:00,105.055,105.255,105.04,105.175,466600000.0
2008-05-07 17:30:00,105.175,105.175,105.0,105.065,444200000.0
2008-05-07 17:45:00,105.065,105.175,104.985,105.045,519800000.0
2008-05-07 18:00:00,105.045,105.07,104.935,104.935,264500000.0
2008-05-07 18:15:00,104.94,105.005,104.925,104.93,222400000.0
2008-05-07 18:30:00,104.935,105.045,104.915,104.97,238600000.0
2008-05-07 18:45:00,104.97,105.02,104.915,104.915,284600000.0
2008-05-07 19:00:00,104.915,105.0,104.85,104.85,248700000.0
2008-05-07 19:15:00,104.855,104.99,104.85,104.93,226700000.0
2008-05-07 19:30:00,104.935,104.975,104.81,104.825,130600000.0
2008-05-07 19:45:00,104.82,104.88,104.635,104.67,261900000.0
2008-05-07 20:00:00,104.665,104.67,104.53,104.59,262000000.0
2008-05-07 20:15:00,104.59,104.59,104.305,104.34,352200000.0
2008-05-07 20:30:00,104.34,104.34,104.18,104.31,342400000.0
2008-05-07 20:45:00,104.31,104.315,104.07,104.175,380300000.0
2008-05-07 21:00:00,104.165,104.215,104.08,104.195,251000000.0
2008-05-07 21:15:00,104.19,104.26,104.055,104.065,204000000.0
2008-05-07 21:30:00,104.07,104.085,103.87,103.95,235800000.0
2008-05-07 21:45:00,103.955,104.05,103.94,104.04,151300000.0
2008-05-07 22:00:00,104.04,104.04,103.76,103.81,197100000.0
2008-05-07 22:15:00,103.805,103.865,103.685,103.775,225200000.0
2008-05-07 22:30:00,103.78,103.8,103.66,103.695,170600000.0
2008-05-07 22:45:00,103.695,103.77,103.67,103.71,314800000.0
2008-05-07 23:00:00,103.73,103.74,103.545,103.62,158300000.0
2008-05-07 23:15:00,103.63,103.66,103.6,103.63,1577100000.0
2008-05-07 23:30:00,103.63,103.7,103.62,103.7,1708200000.0
2008-05-07 23:45:00,103.7,103.72,103.6,103.62,1185800000.0
2008-05-08 00:00:00,103.62,103.79,103.6,103.73,1204800000.0
2008-05-08 00:15:00,103.73,103.87,103.7,103.81,1059900000.0
2008-05-08 00:30:00,103.81,103.82,103.76,103.8,1241399995.0
2008-05-08 00:45:00,103.795,103.9,103.79,103.855,2362099997.0
2008-05-08 01:00:00,103.87,103.87,103.59,103.61,2399199998.0
2008-05-08 01:15:00,103.61,103.65,103.46,103.55,5852499988.0
2008-05-08 01:30:00,103.55,103.59,103.49,103.56,3610299994.0
2008-05-08 01:45:00,103.56,103.69,103.55,103.56,2889200007.0
2008-05-08 02:00:00,103.56,103.66,103.54,103.585,2212000000.0
2008-05-08 02:15:00,103.585,103.62,103.52,103.56,3941300003.0
2008-05-08 02:30:00,103.56,103.56,103.41,103.53,3759300006.0
2008-05-08 02:45:00,103.54,103.55,103.475,103.51,1918100004.0
2008-05-08 03:00:00,103.51,103.56,103.465,103.545,2754999994.0
2008-05-08 03:15:00,103.55,103.605,103.54,103.58,4339500006.0
2008-05-08 03:30:00,103.58,103.76,103.58,103.69,6276299962.0
2008-05-08 03:45:00,103.71,103.73,103.5,103.53,6136199965.0
2008-05-08 04:00:00,103.53,103.62,103.51,103.55,1076400000.0
2008-05-08 04:15:00,103.55,103.55,103.26,103.29,1474300000.0
2008-05-08 04:30:00,103.29,103.31,103.1,103.21,967500000.0
2008-05-08 04:45:00,103.21,103.21,102.99,103.08,795200000.0
2008-05-08 05:00:00,103.08,103.16,103.06,103.14,485500000.0
2008-05-08 05:15:00,103.15,103.19,103.13,103.16,845200000.0
2008-05-08 05:30:00,103.17,103.18,103.115,103.14,701100000.0
2008-05-08 05:45:00,103.14,103.18,103.11,103.17,866600000.0
2008-05-08 06:00:00,103.17,103.25,103.13,103.25,1358899999.0
2008-05-08 06:15:00,103.25,103.37,103.25,103.33,125700000.0
2008-05-08 06:30:00,103.33,103.34,103.215,103.26,575300000.0
2008-05-08 06:45:00,103.26,103.31,103.21,103.22,792000000.0
2008-05-08 07:00:00,103.22,103.31,103.19,103.31,779700000.0
2008-05-08 07:15:00,103.31,103.32,103.19,103.23,1138400000.0
2008-05-08 07:30:00,103.23,103.28,103.215,103.28,363600001.0
2008-05-08 07:45:00,103.275,103.33,103.225,103.32,485200000.0
2008-05-08 08:00:00,103.32,103.405,103.27,103.35,886200000.0
2008-05-08 08:15:00,103.355,103.36,103.21,103.27,1310700000.0
2008-05-08 08:30:00,103.265,103.29,102.82,102.955,828700000.0
2008-05-08 08:45:00,102.955,103.02,102.875,102.965,598800000.0
2008-05-08 09:00:00,102.965,103.165,102.875,103.04,550000000.0
2008-05-08 09:15:00,103.045,103.145,102.965,103.06,497200000.0
2008-05-08 09:30:00,103.055,103.075,102.8,102.815,725600000.0
2008-05-08 09:45:00,102.82,102.845,102.665,102.79,518700000.0
2008-05-08 10:00:00,102.79,102.945,102.73,102.775,474600000.0
2008-05-08 10:15:00,102.775,103.005,102.72,102.925,688900000.0
2008-05-08 10:30:00,102.93,103.0,102.865,102.87,455500000.0
2008-05-08 10:45:00,102.875,102.985,102.825,102.96,496200000.0
2008-05-08 11:00:00,102.97,102.985,102.865,102.89,281700000.0
2008-05-08 11:15:00,102.885,102.985,102.845,102.865,443100000.0
2008-05-08 11:30:00,102.87,103.065,102.86,103.045,436100000.0
2008-05-08 11:45:00,103.05,103.075,102.885,102.985,501600000.0
2008-05-08 12:00:00,102.995,103.13,102.99,103.115,226400000.0
2008-05-08 12:15:00,103.115,103.18,103.085,103.165,194000000.0
2008-05-08 12:30:00,103.16,103.175,103.12,103.14,229500000.0
2008-05-08 12:45:00,103.135,103.355,103.115,103.16,413100000.0
2008-05-08 13:00:00,103.155,103.36,103.11,103.325,400200000.0
2008-05-08 13:15:00,103.325,103.42,103.255,103.385,500300000.0
2008-05-08 13:30:00,103.385,103.44,103.195,103.22,488200000.0
2008-05-08 13:45:00,103.22,103.26,102.905,102.985,764300000.0
2008-05-08 14:00:00,102.985,103.095,102.9,102.92,805200000.0
2008-05-08 14:15:00,102.915,103.02,102.835,102.85,819000000.0
2008-05-08 14:30:00,102.96,103.18,102.605,102.78,1111100000.0
2008-05-08 14:45:00,102.78,102.79,102.56,102.76,746200000.0
2008-05-08 15:00:00,102.755,102.785,102.635,102.775,699900000.0
2008-05-08 15:15:00,102.77,102.785,102.645,102.71,588900000.0
2008-05-08 15:30:00,102.71,102.765,102.57,102.72,800000000.0
2008-05-08 15:45:00,102.72,102.82,102.66,102.71,649900000.0
2008-05-08 16:00:00,102.71,102.725,102.58,102.615,845000000.0
2008-05-08 16:15:00,102.62,102.64,102.47,102.615,688100000.0
2008-05-08 16:30:00,102.615,102.63,102.12,102.23,826800000.0
2008-05-08 16:45:00,102.24,102.365,102.185,102.315,703100000.0
2008-05-08 17:00:00,102.31,102.45,102.29,102.335,743000000.0
2008-05-08 17:15:00,102.335,102.505,102.24,102.475,725200000.0
2008-05-08 17:30:00,102.475,102.52,102.39,102.42,657600000.0
2008-05-08 17:45:00,102.42,102.465,102.3,102.335,568000000.0
2008-05-08 18:00:00,102.335,102.375,102.245,102.325,433400000.0
2008-05-08 18:15:00,102.325,102.36,102.225,102.305,394600000.0
2008-05-08 18:30:00,102.31,102.31,102.125,102.19,416600000.0
2008-05-08 18:45:00,102.185,102.34,102.175,102.34,293800000.0
2008-05-08 19:00:00,102.34,102.385,102.285,102.295,245100000.0
2008-05-08 19:15:00,102.295,102.34,102.225,102.325,356700000.0
2008-05-08 19:30:00,102.325,102.335,102.105,102.11,296100000.0
2008-05-08 19:45:00,102.11,102.31,102.0,102.24,495200000.0
2008-05-08 20:00:00,102.24,102.385,102.235,102.245,415700000.0
2008-05-08 20:15:00,102.245,102.31,102.195,102.28,337800000.0
2008-05-08 20:30:00,102.28,102.385,102.205,102.23,375200000.0
2008-05-08 20:45:00,102.225,102.3,102.185,102.205,415100000.0
2008-05-08 21:00:00,102.2,102.305,102.195,102.235,268500000.0
2008-05-08 21:15:00,102.23,102.26,102.14,102.165,368400000.0
2008-05-08 21:30:00,102.165,102.225,102.135,102.185,126900000.0
2008-05-08 21:45:00,102.185,102.215,102.105,102.155,211100000.0
2008-05-08 22:00:00,102.16,102.185,101.945,101.995,291600000.0
2008-05-08 22:15:00,102.0,102.035,101.895,101.985,205200000.0
2008-05-08 22:30:00,101.99,102.035,101.95,102.02,122000000.0
2008-05-08 22:45:00,102.025,102.04,101.915,101.955,151400000.0
2008-05-08 23:00:00,101.94,101.94,101.795,101.88,247900000.0
2008-05-08 23:15:00,101.87,101.97,101.84,101.95,1222400000.0
2008-05-08 23:30:00,101.94,101.97,101.935,101.95,443200000.0
2008-05-08 23:45:00,101.95,101.97,101.91,101.95,293600000.0
2008-05-09 00:00:00,101.95,102.09,101.95,102.02,1664200000.0
2008-05-09 00:15:00,102.025,102.135,102.025,102.135,490200000.0
2008-05-09 00:30:00,102.135,102.145,102.025,102.13,806300000.0
2008-05-09 00:45:00,102.13,102.16,102.07,102.155,438400000.0
2008-05-09 01:00:00,102.16,102.24,102.15,102.165,625200000.0
2008-05-09 01:15:00,102.17,102.27,102.1,102.17,873500000.0
2008-05-09 01:30:00,102.17,102.23,102.1,102.145,387700000.0
2008-05-09 01:45:00,102.145,102.145,102.01,102.04,452400000.0
2008-05-09 02:00:00,102.04,102.06,101.88,101.91,2331800000.0
2008-05-09 02:15:00,101.91,102.015,101.905,101.97,1039300000.0
2008-05-09 02:30:00,101.965,102.1,101.96,102.07,1962600007.0
2008-05-09 02:45:00,102.07,102.19,102.06,102.1,2018000001.0
2008-05-09 03:00:00,102.1,102.195,102.09,102.16,3343699998.0
2008-05-09 03:15:00,102.16,102.22,102.04,102.045,3866300000.0
2008-05-09 03:30:00,102.045,102.065,101.895,101.91,5451999994.0
2008-05-09 03:45:00,101.91,102.155,101.9,102.13,6110000010.0
2008-05-09 04:00:00,102.13,102.21,102.09,102.18,1817499998.0
2008-05-09 04:15:00,102.18,102.255,102.12,102.13,2161099999.0
2008-05-09 04:30:00,102.12,102.2,102.1,102.15,1248800000.0
2008-05-09 04:45:00,102.15,102.2,102.13,102.15,1296600000.0
2008-05-09 05:00:00,102.15,102.175,102.1,102.175,576500000.0
2008-05-09 05:15:00,102.175,102.21,102.17,102.195,1030200013.0
2008-05-09 05:30:00,102.195,102.195,102.03,102.09,6985800031.0
2008-05-09 05:45:00,102.09,102.09,102.01,102.04,6657199999.0
2008-05-09 06:00:00,102.035,102.11,102.035,102.075,4064900014.0
2008-05-09 06:15:00,102.075,102.16,102.005,102.13,2625599993.0
2008-05-09 06:30:00,102.13,102.14,102.07,102.08,578999997.0
2008-05-09 06:45:00,102.08,102.12,102.03,102.08,750699992.0
2008-05-09 07:00:00,102.07,102.1,101.995,102.05,503800000.0
2008-05-09 07:15:00,102.05,102.125,102.015,102.11,1038700000.0
2008-05-09 07:30:00,102.105,102.13,102.075,102.11,272200001.0
2008-05-09 07:45:00,102.11,102.15,102.04,102.08,270300000.0
2008-05-09 08:00:00,102.08,102.08,101.88,101.89,786500001.0
2008-05-09 08:15:00,101.89,101.97,101.84,101.86,473100000.0
2008-05-09 08:30:00,101.86,102.23,101.84,102.135,883700000.0
2008-05-09 08:45:00,102.15,102.15,101.935,101.95,665800000.0
2008-05-09 09:00:00,101.95,102.055,101.925,101.98,504500000.0
2008-05-09 09:15:00,101.98,101.985,101.885,101.94,619700000.0
2008-05-09 09:30:00,101.94,101.94,101.59,101.71,580100000.0
2008-05-09 09:45:00,101.715,102.115,101.71,102.07,1098200000.0
2008-05-09 10:00:00,102.07,102.11,101.825,101.96,904700000.0
2008-05-09 10:15:00,101.96,102.135,101.9,102.11,578400000.0
2008-05-09 10:30:00,102.11,102.17,101.99,102.04,444400000.0
2008-05-09 10:45:00,102.04,102.36,102.02,102.21,734700000.0
2008-05-09 11:00:00,102.21,102.37,102.17,102.265,518100000.0
2008-05-09 11:15:00,102.265,102.29,102.085,102.11,471300000.0
2008-05-09 11:30:00,102.11,102.15,101.9,101.98,573500000.0
2008-05-09 11:45:00,101.98,102.115,101.98,102.08,483800000.0
2008-05-09 12:00:00,102.08,102.135,102.05,102.06,468100000.0
2008-05-09 12:15:00,102.06,102.1,101.93,101.95,595800000.0
2008-05-09 12:30:00,101.955,101.97,101.85,101.89,465100000.0
2008-05-09 12:45:00,101.89,102.075,101.89,102.02,848400000.0
2008-05-09 13:00:00,102.31,102.375,102.15,102.17,827600000.0
2008-05-09 13:15:00,102.17,102.17,102.0,102.015,641600000.0
2008-05-09 13:30:00,102.015,102.03,101.9,101.93,464500000.0
2008-05-09 13:45:00,101.93,102.0,101.86,101.91,463900000.0
2008-05-09 14:00:00,101.915,101.96,101.83,101.84,603000000.0
2008-05-09 14:15:00,101.845,101.9,101.63,101.65,758800000.0
2008-05-09 14:30:00,101.67,102.13,101.67,102.1,1284000000.0
2008-05-09 14:45:00,102.1,102.3,102.055,102.3,788900000.0
2008-05-09 15:00:00,102.3,102.38,102.22,102.29,781900000.0
2008-05-09 15:15:00,102.29,102.385,102.26,102.35,503900000.0
2008-05-09 15:30:00,102.35,102.4,102.25,102.31,666500000.0
2008-05-09 15:45:00,102.31,102.545,102.28,102.415,930100000.0
2008-05-09 16:00:00,102.43,102.56,102.405,102.435,719200000.0
2008-05-09 16:15:00,102.44,102.55,102.41,102.43,678600000.0
2008-05-09 16:30:00,102.43,102.755,102.42,102.66,703800000.0
2008-05-09 16:45:00,102.66,102.845,102.535,102.56,879300000.0
2008-05-09 17:00:00,102.56,102.61,102.44,102.46,743100000.0
2008-05-09 17:15:00,102.46,102.52,102.33,102.47,649700000.0
2008-05-09 17:30:00,102.47,102.51,102.285,102.3,586200000.0
2008-05-09 17:45:00,102.295,102.38,102.195,102.36,523900000.0
2008-05-09 18:00:00,102.36,102.49,102.36,102.445,364300000.0
2008-05-09 18:15:00,102.45,102.45,102.3,102.32,415900000.0
2008-05-09 18:30:00,102.32,102.35,102.17,102.35,357600000.0
2008-05-09 18:45:00,102.355,102.4,102.27,102.28,299200000.0
2008-05-09 19:00:00,102.28,102.33,102.225,102.23,274300000.0
2008-05-09 19:15:00,102.225,102.32,102.205,102.28,244800000.0
2008-05-09 19:30:00,102.275,102.29,102.135,102.17,366400000.0
2008-05-09 19:45:00,102.17,102.28,102.16,102.27,380900000.0
2008-05-09 20:00:00,102.275,102.305,102.225,102.235,222900000.0
2008-05-09 20:15:00,102.24,102.36,102.2,102.245,341700000.0
2008-05-09 20:30:00,102.245,102.27,102.155,102.16,444300000.0
2008-05-09 20:45:00,102.165,102.3,102.16,102.255,781580181.0
2008-05-09 21:00:00,102.27,102.315,102.215,102.25,280800000.0
2008-05-09 21:15:00,102.25,102.28,102.225,102.26,218400000.0
2008-05-09 21:30:00,102.26,102.45,102.26,102.43,390400000.0
2008-05-09 21:45:00,102.43,102.44,102.38,102.38,570700000.0
2008-05-09 22:00:00,102.38,102.4,102.315,102.345,1126900000.0
2008-05-09 22:15:00,102.34,102.35,102.22,102.22,627200000.0
2008-05-09 22:30:00,102.22,102.33,102.215,102.215,653600000.0
2008-05-09 22:45:00,102.215,102.28,102.195,102.25,550900000.0
2008-05-11 23:00:00,102.36,102.37,102.27,102.3,251200000.0
2008-05-11 23:15:00,102.3,102.38,102.29,102.32,104000000.0
2008-05-11 23:30:00,102.335,102.365,102.235,102.25,28800000.0
2008-05-11 23:45:00,102.265,102.31,102.235,102.27,64800000.0
2008-05-12 00:00:00,102.27,102.45,102.27,102.415,1465900000.0
2008-05-12 00:15:00,102.415,102.5,102.34,102.44,448400000.0
2008-05-12 00:30:00,102.45,102.49,102.33,102.46,100600000.0
2008-05-12 00:45:00,102.46,102.46,102.19,102.22,277200000.0
2008-05-12 01:00:00,102.22,102.28,102.13,102.21,1024599998.0
2008-05-12 01:15:00,102.21,102.22,102.075,102.12,1349699999.0
2008-05-12 01:30:00,102.12,102.135,102.03,102.095,1661600000.0
2008-05-12 01:45:00,102.09,102.09,101.895,101.95,5646299991.0
2008-05-12 02:00:00,101.95,102.02,101.915,102.01,3167700000.0
2008-05-12 02:15:00,102.01,102.07,101.96,102.0,3189199997.0
2008-05-12 02:30:00,102.02,102.16,101.98,102.11,2522199999.0
2008-05-12 02:45:00,102.115,102.18,102.1,102.15,3720199988.0
2008-05-12 03:00:00,102.15,102.31,102.135,102.27,2352899996.0
2008-05-12 03:15:00,102.27,102.3,102.225,102.245,1293300000.0
2008-05-12 03:30:00,102.245,102.32,102.15,102.15,2104500000.0
2008-05-12 03:45:00,102.14,102.23,102.13,102.23,1263400000.0
2008-05-12 04:00:00,102.23,102.42,102.23,102.335,2508000000.0
2008-05-12 04:15:00,102.335,102.335,102.265,102.27,1148800000.0
2008-05-12 04:30:00,102.27,102.33,102.25,102.33,1073300000.0
2008-05-12 04:45:00,102.33,102.5,102.33,102.48,1092200000.0
2008-05-12 05:00:00,102.48,102.555,102.46,102.53,884400000.0
2008-05-12 05:15:00,102.52,102.52,102.39,102.42,648899999.0
2008-05-12 05:30:00,102.42,102.555,102.42,102.52,2190899995.0
2008-05-12 05:45:00,102.52,102.565,102.49,102.49,1930399999.0
2008-05-12 06:00:00,102.49,102.53,102.41,102.41,2184099999.0
2008-05-12 06:15:00,102.41,102.41,102.31,102.39,2430899992.0
2008-05-12 06:30:00,102.39,102.51,102.38,102.5,1582399998.0
2008-05-12 06:45:00,102.5,102.5,102.4,102.45,1249500000.0
2008-05-12 07:00:00,102.45,102.47,102.41,102.44,396199999.0
2008-05-12 07:15:00,102.44,102.44,102.355,102.405,247800001.0
2008-05-12 07:30:00,102.4,102.42,102.38,102.41,88800000.0
2008-05-12 07:45:00,102.415,102.47,102.37,102.405,198800000.0
2008-05-12 08:00:00,102.405,102.525,102.345,102.38,886300000.0
2008-05-12 08:15:00,102.39,102.48,102.345,102.38,529300000.0
2008-05-12 08:30:00,102.4,102.615,102.35,102.615,699000000.0
2008-05-12 08:45:00,102.61,102.635,102.5,102.62,376000000.0
2008-05-12 09:00:00,102.615,102.805,102.61,102.78,741000000.0
2008-05-12 09:15:00,102.77,102.865,102.6,102.675,764100000.0
2008-05-12 09:30:00,102.675,102.83,102.645,102.685,506500000.0
2008-05-12 09:45:00,102.695,102.855,102.695,102.815,481600000.0
2008-05-12 10:00:00,102.815,102.905,102.765,102.86,493900000.0
2008-05-12 10:15:00,102.87,102.99,102.845,102.89,598300000.0
2008-05-12 10:30:00,102.89,103.02,102.875,103.01,459400000.0
2008-05-12 10:45:00,103.005,103.155,102.96,103.035,551700000.0
2008-05-12 11:00:00,103.035,103.045,102.78,102.88,444500000.0
2008-05-12 11:15:00,102.88,102.96,102.845,102.955,246400000.0
2008-05-12 11:30:00,102.955,103.07,102.955,103.02,313600000.0
2008-05-12 11:45:00,103.02,103.135,103.015,103.085,276400000.0
2008-05-12 12:00:00,103.085,103.205,103.06,103.095,211900000.0
2008-05-12 12:15:00,103.085,103.095,102.985,103.015,295100000.0
2008-05-12 12:30:00,103.015,103.09,102.965,103.005,418500000.0
2008-05-12 12:45:00,103.0,103.28,102.97,103.26,334900000.0
2008-05-12 13:00:00,103.26,103.4,103.24,103.39,432900000.0
2008-05-12 13:15:00,103.39,103.5,103.35,103.45,359100000.0
2008-05-12 13:30:00,103.45,103.545,103.4,103.53,360100000.0
2008-05-12 13:45:00,103.53,103.565,103.395,103.395,387200000.0
2008-05-12 14:00:00,103.395,103.42,103.19,103.41,538600000.0
2008-05-12 14:15:00,103.41,103.495,103.355,103.395,481600000.0
2008-05-12 14:30:00,103.415,103.46,103.16,103.165,544300000.0
2008-05-12 14:45:00,103.165,103.185,103.085,103.16,645300000.0
2008-05-12 15:00:00,103.16,103.28,103.105,103.27,304900000.0
2008-05-12 15:15:00,103.265,103.3,103.13,103.135,209900000.0
2008-05-12 15:30:00,103.14,103.195,102.995,103.02,553900000.0
2008-05-12 15:45:00,103.02,103.1,102.755,102.835,614700000.0
2008-05-12 16:00:00,102.835,102.87,102.67,102.725,690700000.0
2008-05-12 16:15:00,102.72,102.775,102.58,102.74,536300000.0
2008-05-12 16:30:00,102.74,102.94,102.71,102.86,551500000.0
2008-05-12 16:45:00,102.865,103.02,102.83,102.98,605100000.0
2008-05-12 17:00:00,102.98,103.12,102.94,102.995,507100000.0
2008-05-12 17:15:00,102.995,103.105,102.9,103.07,499600000.0
2008-05-12 17:30:00,103.07,103.12,102.975,103.07,475300000.0
2008-05-12 17:45:00,103.07,103.44,103.07,103.42,415800000.0
2008-05-12 18:00:00,103.425,103.46,103.3,103.34,416400000.0
2008-05-12 18:15:00,103.34,103.35,103.27,103.32,252300000.0
2008-05-12 18:30:00,103.32,103.435,103.32,103.36,234000000.0
2008-05-12 18:45:00,103.36,103.49,103.28,103.29,361400000.0
2008-05-12 19:00:00,103.29,103.34,103.16,103.25,276400000.0
2008-05-12 19:15:00,103.25,103.35,103.16,103.2,280700000.0
2008-05-12 19:30:00,103.195,103.29,103.14,103.25,275900000.0
2008-05-12 19:45:00,103.25,103.29,103.195,103.24,140000000.0
2008-05-12 20:00:00,103.24,103.39,103.235,103.35,183200000.0
2008-05-12 20:15:00,103.35,103.43,103.3,103.395,202200000.0
2008-05-12 20:30:00,103.395,103.46,103.38,103.455,252800000.0
2008-05-12 20:45:00,103.455,103.475,103.36,103.36,281400000.0
2008-05-12 21:00:00,103.36,103.405,103.34,103.365,241200000.0
2008-05-12 21:15:00,103.36,103.45,103.35,103.41,126800000.0
2008-05-12 21:30:00,103.41,103.44,103.36,103.44,158600000.0
2008-05-12 21:45:00,103.44,103.5,103.36,103.47,158900000.0
2008-05-12 22:00:00,103.47,103.48,103.355,103.38,138000000.0
2008-05-12 22:15:00,103.38,103.42,103.28,103.29,91500000.0
2008-05-12 22:30:00,103.29,103.425,103.25,103.39,115300000.0
2008-05-12 22:45:00,103.385,103.395,103.275,103.295,132900000.0
2008-05-12 23:00:00,103.295,103.36,103.24,103.24,545800000.0
2008-05-12 23:15:00,103.24,103.31,103.2,103.25,303800000.0
2008-05-12 23:30:00,103.28,103.3,103.22,103.26,716900000.0
2008-05-12 23:45:00,103.27,103.28,103.21,103.23,224100000.0
2008-05-13 00:00:00,103.23,103.28,103.21,103.22,703300000.0
2008-05-13 00:15:00,103.22,103.28,103.22,103.275,372800000.0
2008-05-13 00:30:00,103.275,103.28,103.225,103.24,430000000.0
2008-05-13 00:45:00,103.24,103.265,103.215,103.22,377500000.0
2008-05-13 01:00:00,103.22,103.27,103.18,103.25,2253199989.0
2008-05-13 01:15:00,103.25,103.315,103.25,103.29,1075299993.0
2008-05-13 01:30:00,103.295,103.35,103.27,103.29,823099995.0
2008-05-13 01:45:00,103.29,103.36,103.25,103.25,3670699993.0
2008-05-13 02:00:00,103.255,103.31,103.23,103.27,530600001.0
2008-05-13 02:15:00,103.27,103.27,103.13,103.16,389700000.0
2008-05-13 02:30:00,103.16,103.24,103.14,103.24,410300000.0
2008-05-13 02:45:00,103.24,103.32,103.23,103.32,350200000.0
2008-05-13 03:00:00,103.32,103.35,103.28,103.3,361400000.0
2008-05-13 03:15:00,103.3,103.3,103.15,103.16,653800000.0
2008-05-13 03:30:00,103.15,103.19,103.11,103.155,1157900000.0
2008-05-13 03:45:00,103.15,103.29,103.15,103.24,263800000.0
2008-05-13 04:00:00,103.24,103.25,103.12,103.13,1027100000.0
2008-05-13 04:15:00,103.13,103.18,103.1,103.12,191100000.0
2008-05-13 04:30:00,103.12,103.15,103.11,103.13,101600000.0
2008-05-13 04:45:00,103.13,103.13,103.05,103.07,297400000.0
2008-05-13 05:00:00,103.07,103.14,103.07,103.11,469199997.0
2008-05-13 05:15:00,103.11,103.11,103.0,103.02,439400000.0
2008-05-13 05:30:00,103.02,103.06,102.92,102.99,826599999.0
2008-05-13 05:45:00,102.99,103.09,102.98,103.055,200700000.0
2008-05-13 06:00:00,103.055,103.08,103.0,103.05,1089900000.0
2008-05-13 06:15:00,103.05,103.07,102.99,103.05,558599998.0
2008-05-13 06:30:00,103.05,103.14,103.02,103.11,1164500002.0
2008-05-13 06:45:00,103.11,103.185,103.085,103.17,1047299999.0
2008-05-13 07:00:00,103.17,103.19,103.13,103.14,516500000.0
2008-05-13 07:15:00,103.14,103.18,103.12,103.17,626599996.0
2008-05-13 07:30:00,103.17,103.18,103.01,103.085,342200000.0
2008-05-13 07:45:00,103.08,103.09,102.98,103.03,205500000.0
2008-05-13 08:00:00,103.04,103.19,103.04,103.135,299600000.0
2008-05-13 08:15:00,103.14,103.2,103.03,103.04,456100000.0
2008-05-13 08:30:00,103.035,103.06,102.925,103.06,432500000.0
2008-05-13 08:45:00,103.06,103.13,102.98,103.125,481700000.0
2008-05-13 09:00:00,103.125,103.215,103.105,103.13,570800000.0
2008-05-13 09:15:00,103.13,103.205,103.125,103.15,429600000.0
2008-05-13 09:30:00,103.155,103.155,103.045,103.055,491100000.0
2008-05-13 09:45:00,103.06,103.06,102.86,102.925,793600000.0
2008-05-13 10:00:00,102.93,102.995,102.855,102.955,389400000.0
2008-05-13 10:15:00,102.945,102.96,102.73,102.785,488700000.0
2008-05-13 10:30:00,102.785,103.03,102.745,102.97,401200000.0
2008-05-13 10:45:00,102.965,102.97,102.815,102.9,544100000.0
2008-05-13 11:00:00,102.895,102.93,102.785,102.85,409800000.0
2008-05-13 11:15:00,102.845,102.97,102.705,102.735,575500000.0
2008-05-13 11:30:00,102.735,102.86,102.65,102.86,510300000.0
2008-05-13 11:45:00,102.855,102.92,102.645,102.835,575800000.0
2008-05-13 12:00:00,102.845,102.885,102.68,102.815,481400000.0
2008-05-13 12:15:00,102.82,102.875,102.745,102.795,340500000.0
2008-05-13 12:30:00,102.795,102.84,102.755,102.82,193700000.0
2008-05-13 12:45:00,102.83,103.06,102.81,103.015,415300000.0
2008-05-13 13:00:00,103.01,103.105,103.005,103.025,429300000.0
2008-05-13 13:15:00,103.03,103.14,102.96,103.1,452300000.0
2008-05-13 13:30:00,103.095,103.27,103.035,103.06,574700000.0
2008-05-13 13:45:00,103.06,103.12,103.055,103.095,325500000.0
2008-05-13 14:00:00,103.095,103.3,103.08,103.28,419300000.0
2008-05-13 14:15:00,103.275,103.375,103.205,103.23,665900000.0
2008-05-13 14:30:00,103.395,104.03,103.395,103.97,1101000000.0
2008-05-13 14:45:00,103.96,104.06,103.86,103.905,1268800000.0
2008-05-13 15:00:00,103.905,103.985,103.855,103.87,728900000.0
2008-05-13 15:15:00,103.875,104.12,103.86,104.085,838700000.0
2008-05-13 15:30:00,104.085,104.185,104.02,104.125,782500000.0
2008-05-13 15:45:00,104.12,104.15,103.96,104.03,741800000.0
2008-05-13 16:00:00,104.03,104.07,103.82,103.98,748400000.0
2008-05-13 16:15:00,103.975,104.07,103.885,104.07,557100000.0
2008-05-13 16:30:00,104.07,104.255,104.07,104.15,473000000.0
2008-05-13 16:45:00,104.145,104.215,103.945,104.19,618400000.0
2008-05-13 17:00:00,104.185,104.22,104.07,104.18,884100000.0
2008-05-13 17:15:00,104.18,104.315,104.09,104.255,840200000.0
2008-05-13 17:30:00,104.26,104.485,104.215,104.42,829200000.0
2008-05-13 17:45:00,104.425,104.46,104.3,104.445,841600000.0
2008-05-13 18:00:00,104.435,104.44,104.205,104.33,865600000.0
2008-05-13 18:15:00,104.33,104.48,104.28,104.395,544800000.0
2008-05-13 18:30:00,104.405,104.51,104.28,104.34,397600000.0
2008-05-13 18:45:00,104.345,104.37,104.26,104.26,231800000.0
2008-05-13 19:00:00,104.26,104.49,104.23,104.415,247500000.0
2008-05-13 19:15:00,104.415,104.425,104.315,104.345,278400000.0
2008-05-13 19:30:00,104.345,104.435,104.335,104.385,227900000.0
2008-05-13 19:45:00,104.385,104.49,104.375,104.415,222300000.0
2008-05-13 20:00:00,104.425,104.45,104.345,104.44,253100000.0
2008-05-13 20:15:00,104.435,104.525,104.385,104.44,314500000.0
2008-05-13 20:30:00,104.435,104.47,104.335,104.42,243800000.0
2008-05-13 20:45:00,104.42,104.535,104.355,104.45,392700000.0
2008-05-13 21:00:00,104.445,104.56,104.425,104.465,187500000.0
2008-05-13 21:15:00,104.47,104.535,104.435,104.515,166000000.0
2008-05-13 21:30:00,104.505,104.545,104.43,104.435,105500000.0
2008-05-13 21:45:00,104.43,104.495,104.405,104.485,169200000.0
2008-05-13 22:00:00,104.485,104.485,104.38,104.38,188500000.0
2008-05-13 22:15:00,104.38,104.445,104.33,104.37,191800000.0
2008-05-13 22:30:00,104.37,104.45,104.36,104.39,162500000.0
2008-05-13 22:45:00,104.39,104.4,104.335,104.335,173500000.0
2008-05-13 23:00:00,104.335,104.37,104.21,104.37,71000000.0
2008-05-13 23:15:00,104.38,104.39,104.29,104.33,145100000.0
2008-05-13 23:30:00,104.33,104.35,104.25,104.32,375800000.0
2008-05-13 23:45:00,104.32,104.35,104.22,104.22,342900000.0
2008-05-14 00:00:00,104.23,104.23,104.17,104.21,439700000.0
2008-05-14 00:15:00,104.21,104.21,104.16,104.19,766699998.0
2008-05-14 00:30:00,104.19,104.21,104.16,104.2,678999997.0
2008-05-14 00:45:00,104.2,104.31,104.19,104.2,818599998.0
2008-05-14 01:00:00,104.2,104.24,104.16,104.17,1157800001.0
2008-05-14 01:15:00,104.16,104.21,104.15,104.18,540699996.0
2008-05-14 01:30:00,104.19,104.25,104.14,104.19,264300000.0
2008-05-14 01:45:00,104.18,104.33,104.17,104.3,1994299996.0
2008-05-14 02:00:00,104.3,104.5,104.23,104.47,3110300002.0
2008-05-14 02:15:00,104.47,104.54,104.39,104.42,972099998.0
2008-05-14 02:30:00,104.4,104.47,104.37,104.39,1614499995.0
2008-05-14 02:45:00,104.39,104.45,104.35,104.4,1726599988.0
2008-05-14 03:00:00,104.38,104.4,104.35,104.39,162999999.0
2008-05-14 03:15:00,104.39,104.46,104.36,104.37,464100008.0
2008-05-14 03:30:00,104.37,104.41,104.23,104.26,841199999.0
2008-05-14 03:45:00,104.26,104.3,104.17,104.23,1476599988.0
2008-05-14 04:00:00,104.23,104.25,104.12,104.16,767899999.0
2008-05-14 04:15:00,104.16,104.23,104.13,104.21,225499998.0
2008-05-14 04:30:00,104.2,104.22,104.17,104.2,141400000.0
2008-05-14 04:45:00,104.2,104.21,104.09,104.13,170600000.0
2008-05-14 05:00:00,104.13,104.17,104.06,104.16,221199999.0
2008-05-14 05:15:00,104.16,104.16,104.08,104.11,856999999.0
2008-05-14 05:30:00,104.11,104.26,104.1,104.24,642699998.0
2008-05-14 05:45:00,104.24,104.27,104.16,104.2,480499999.0
2008-05-14 06:00:00,104.2,104.27,104.18,104.25,984199995.0
2008-05-14 06:15:00,104.25,104.31,104.24,104.26,235099999.0
2008-05-14 06:30:00,104.26,104.28,104.23,104.24,495199996.0
2008-05-14 06:45:00,104.24,104.29,104.21,104.28,1909299992.0
2008-05-14 07:00:00,104.28,104.29,104.195,104.21,344699998.0
2008-05-14 07:15:00,104.21,104.37,104.2,104.37,602299998.0
2008-05-14 07:30:00,104.375,104.4,104.33,104.39,169600000.0
2008-05-14 07:45:00,104.39,104.48,104.36,104.46,669700003.0
2008-05-14 08:00:00,104.46,104.48,104.345,104.36,399900000.0
2008-05-14 08:15:00,104.355,104.52,104.35,104.395,585900000.0
2008-05-14 08:30:00,104.4,104.55,104.38,104.52,392800000.0
2008-05-14 08:45:00,104.52,104.595,104.48,104.55,401200000.0
2008-05-14 09:00:00,104.55,104.655,104.5,104.59,519400000.0
2008-05-14 09:15:00,104.59,104.65,104.315,104.36,584900000.0
2008-05-14 09:30:00,104.355,104.45,104.33,104.445,402400000.0
2008-05-14 09:45:00,104.45,104.51,104.395,104.43,330200000.0
2008-05-14 10:00:00,104.435,104.52,104.43,104.485,326500000.0
2008-05-14 10:15:00,104.48,104.685,104.47,104.56,431800000.0
2008-05-14 10:30:00,104.56,104.765,104.53,104.705,553700000.0
2008-05-14 10:45:00,104.695,104.945,104.68,104.905,619600000.0
2008-05-14 11:00:00,104.9,104.97,104.81,104.935,570500000.0
2008-05-14 11:15:00,104.935,105.01,104.895,104.985,459400000.0
2008-05-14 11:30:00,104.99,105.06,104.755,104.85,785100000.0
2008-05-14 11:45:00,104.85,104.98,104.83,104.95,659100000.0
2008-05-14 12:00:00,104.95,104.985,104.825,104.83,586000000.0
2008-05-14 12:15:00,104.845,104.89,104.725,104.88,411500000.0
2008-05-14 12:30:00,104.87,105.0,104.845,104.95,392600000.0
2008-05-14 12:45:00,104.945,105.015,104.885,104.975,349200000.0
2008-05-14 13:00:00,104.975,105.05,104.91,105.0,321300000.0
2008-05-14 13:15:00,105.005,105.145,104.985,105.09,461400000.0
2008-05-14 13:30:00,105.09,105.285,105.075,105.285,714900000.0
2008-05-14 13:45:00,105.28,105.335,105.225,105.3,563900000.0
2008-05-14 14:00:00,105.305,105.53,105.19,105.42,625700000.0
2008-05-14 14:15:00,105.42,105.555,105.31,105.425,678600000.0
2008-05-14 14:30:00,105.205,105.57,105.19,105.465,905700000.0
2008-05-14 14:45:00,105.465,105.515,105.11,105.145,969800000.0
2008-05-14 15:00:00,105.15,105.15,104.785,104.925,725500000.0
2008-05-14 15:15:00,104.92,104.995,104.745,104.78,366700000.0
2008-05-14 15:30:00,104.775,104.97,104.725,104.94,444300000.0
2008-05-14 15:45:00,104.94,105.2,104.91,105.15,669400000.0
2008-05-14 16:00:00,105.145,105.19,105.07,105.105,807300000.0
2008-05-14 16:15:00,105.105,105.185,105.055,105.115,604900000.0
2008-05-14 16:30:00,105.12,105.325,105.07,105.145,749400000.0
2008-05-14 16:45:00,105.145,105.185,104.91,104.985,696900000.0
2008-05-14 17:00:00,105.01,105.12,104.875,104.985,639700000.0
2008-05-14 17:15:00,104.99,105.035,104.88,104.94,494100000.0
2008-05-14 17:30:00,104.94,105.05,104.915,104.945,374200000.0
2008-05-14 17:45:00,104.945,104.99,104.865,104.985,490900000.0
2008-05-14 18:00:00,104.99,105.015,104.89,104.955,361400000.0
2008-05-14 18:15:00,104.955,104.975,104.895,104.915,307900000.0
2008-05-14 18:30:00,104.92,104.99,104.865,104.895,237300000.0
2008-05-14 18:45:00,104.895,105.035,104.885,104.94,288800000.0
2008-05-14 19:00:00,104.94,105.09,104.905,105.085,303100000.0
2008-05-14 19:15:00,105.09,105.13,105.03,105.105,297700000.0
2008-05-14 19:30:00,105.105,105.275,105.08,105.235,403400000.0
2008-05-14 19:45:00,105.235,105.305,105.185,105.205,366200000.0
2008-05-14 20:00:00,105.21,105.24,105.165,105.21,185400000.0
2008-05-14 20:15:00,105.205,105.245,105.145,105.15,270500000.0
2008-05-14 20:30:00,105.155,105.195,105.1,105.14,274200000.0
2008-05-14 20:45:00,105.145,105.155,104.95,104.965,284000000.0
2008-05-14 21:00:00,104.965,105.0,104.935,104.995,183100000.0
2008-05-14 21:15:00,104.995,105.015,104.9,104.935,111500000.0
2008-05-14 21:30:00,104.93,104.955,104.68,104.69,181600000.0
2008-05-14 21:45:00,104.685,104.815,104.615,104.645,233500000.0
2008-05-14 22:00:00,104.645,104.715,104.615,104.655,113900000.0
2008-05-14 22:15:00,104.65,104.695,104.64,104.665,60200000.0
2008-05-14 22:30:00,104.675,104.69,104.625,104.645,48700000.0
2008-05-14 22:45:00,104.65,104.68,104.595,104.62,244900000.0
2008-05-14 23:00:00,104.62,104.65,104.53,104.61,90000000.0
2008-05-14 23:15:00,104.61,104.73,104.55,104.71,187400000.0
2008-05-14 23:30:00,104.71,104.83,104.69,104.8,178800000.0
2008-05-14 23:45:00,104.78,104.82,104.62,104.68,1217700000.0
2008-05-15 00:00:00,104.68,104.69,104.6,104.67,990500000.0
2008-05-15 00:15:00,104.67,104.77,104.66,104.73,828400000.0
2008-05-15 00:30:00,104.73,104.73,104.64,104.655,1625000000.0
2008-05-15 00:45:00,104.655,104.68,104.56,104.56,619400000.0
2008-05-15 01:00:00,104.58,104.755,104.56,104.7,3128999997.0
2008-05-15 01:15:00,104.7,104.79,104.675,104.715,2432999995.0
2008-05-15 01:30:00,104.71,104.735,104.63,104.66,694799999.0
2008-05-15 01:45:00,104.66,104.75,104.61,104.655,1639800000.0
2008-05-15 02:00:00,104.66,104.8,104.65,104.69,3113999979.0
2008-05-15 02:15:00,104.7,104.72,104.66,104.695,1724200008.0
2008-05-15 02:30:00,104.695,104.75,104.695,104.72,1993499988.0
2008-05-15 02:45:00,104.72,104.78,104.69,104.72,2210000005.0
2008-05-15 03:00:00,104.72,104.725,104.58,104.61,5403299981.0
2008-05-15 03:15:00,104.6,104.635,104.55,104.585,5442499959.0
2008-05-15 03:30:00,104.585,104.605,104.49,104.5,1707999993.0
2008-05-15 03:45:00,104.5,104.55,104.47,104.52,1458200001.0
2008-05-15 04:00:00,104.53,104.57,104.505,104.51,2271999987.0
2008-05-15 04:15:00,104.51,104.52,104.375,104.43,1661099993.0
2008-05-15 04:30:00,104.43,104.56,104.37,104.505,4036999979.0
2008-05-15 04:45:00,104.51,104.54,104.475,104.515,1958599988.0
2008-05-15 05:00:00,104.515,104.565,104.48,104.55,666599998.0
2008-05-15 05:15:00,104.55,104.555,104.45,104.5,3430999987.0
2008-05-15 05:30:00,104.5,104.51,104.415,104.42,2703199986.0
2008-05-15 05:45:00,104.42,104.56,104.38,104.56,1752999993.0
2008-05-15 06:00:00,104.55,104.56,104.44,104.44,300700000.0
2008-05-15 06:15:00,104.44,104.5,104.44,104.47,837500000.0
2008-05-15 06:30:00,104.47,104.56,104.47,104.55,794799996.0
2008-05-15 06:45:00,104.55,104.575,104.52,104.56,998899997.0
2008-05-15 07:00:00,104.56,104.58,104.53,104.54,536300000.0
2008-05-15 07:15:00,104.54,104.57,104.51,104.54,361300000.0
2008-05-15 07:30:00,104.54,104.54,104.475,104.5,106300000.0
2008-05-15 07:45:00,104.5,104.62,104.5,104.54,314900000.0
2008-05-15 08:00:00,104.55,104.605,104.47,104.565,998800000.0
2008-05-15 08:15:00,104.565,104.72,104.48,104.495,739200000.0
2008-05-15 08:30:00,104.495,104.66,104.365,104.65,1182700000.0
2008-05-15 08:45:00,104.65,104.665,104.565,104.64,645900000.0
2008-05-15 09:00:00,104.65,104.65,104.52,104.52,582300000.0
2008-05-15 09:15:00,104.52,104.555,104.41,104.52,981800000.0
2008-05-15 09:30:00,104.52,104.62,104.48,104.545,802200000.0
2008-05-15 09:45:00,104.54,104.625,104.455,104.58,442600000.0
2008-05-15 10:00:00,104.58,104.62,104.48,104.535,398700000.0
2008-05-15 10:15:00,104.545,104.62,104.48,104.52,341500000.0
2008-05-15 10:30:00,104.52,104.535,104.4,104.41,335000000.0
2008-05-15 10:45:00,104.415,104.605,104.38,104.48,352400000.0
2008-05-15 11:00:00,104.485,104.66,104.465,104.58,600700000.0
2008-05-15 11:15:00,104.58,104.87,104.565,104.75,787000000.0
2008-05-15 11:30:00,104.75,104.86,104.68,104.83,513200000.0
2008-05-15 11:45:00,104.83,104.87,104.755,104.83,331600000.0
2008-05-15 12:00:00,104.83,104.87,104.73,104.765,339400000.0
2008-05-15 12:15:00,104.765,104.8,104.675,104.775,481500000.0
2008-05-15 12:30:00,104.775,104.81,104.7,104.735,375400000.0
2008-05-15 12:45:00,104.74,104.86,104.71,104.71,381400000.0
2008-05-15 13:00:00,104.72,104.795,104.66,104.745,229100000.0
2008-05-15 13:15:00,104.745,104.9,104.725,104.88,245300000.0
2008-05-15 13:30:00,104.885,104.965,104.785,104.815,420200000.0
2008-05-15 13:45:00,104.81,104.86,104.725,104.86,297000000.0
2008-05-15 14:00:00,104.855,104.935,104.79,104.925,516300000.0
2008-05-15 14:15:00,104.925,104.98,104.85,104.89,640700000.0
2008-05-15 14:30:00,104.89,104.89,104.59,104.605,910800000.0
2008-05-15 14:45:00,104.605,104.765,104.51,104.745,742200000.0
2008-05-15 15:00:00,104.75,104.88,104.645,104.725,778700000.0
2008-05-15 15:15:00,104.725,104.725,104.535,104.605,1038400000.0
2008-05-15 15:30:00,104.605,104.645,104.41,104.575,1022600000.0
2008-05-15 15:45:00,104.57,104.6,104.465,104.555,900800000.0
2008-05-15 16:00:00,104.55,104.71,104.5,104.525,1070100000.0
2008-05-15 16:15:00,104.525,104.73,104.515,104.725,889900000.0
2008-05-15 16:30:00,104.73,104.79,104.68,104.725,562500000.0
2008-05-15 16:45:00,104.72,104.76,104.635,104.71,670200000.0
2008-05-15 17:00:00,104.71,104.76,104.655,104.705,667900000.0
2008-05-15 17:15:00,104.7,104.725,104.59,104.615,799400000.0
2008-05-15 17:30:00,104.615,104.66,104.535,104.545,730800000.0
2008-05-15 17:45:00,104.545,104.63,104.445,104.63,808200000.0
2008-05-15 18:00:00,104.635,104.72,104.565,104.655,500600000.0
2008-05-15 18:15:00,104.65,104.7,104.56,104.7,621200000.0
2008-05-15 18:30:00,104.7,104.725,104.5,104.565,786000000.0
2008-05-15 18:45:00,104.565,104.69,104.545,104.68,427500000.0
2008-05-15 19:00:00,104.68,104.7,104.58,104.66,728800000.0
2008-05-15 19:15:00,104.655,104.7,104.56,104.67,551600000.0
2008-05-15 19:30:00,104.67,104.74,104.63,104.68,359700000.0
2008-05-15 19:45:00,104.69,104.795,104.62,104.79,389300000.0
2008-05-15 20:00:00,104.79,104.795,104.68,104.76,405700000.0
2008-05-15 20:15:00,104.76,104.775,104.675,104.705,405700000.0
2008-05-15 20:30:00,104.7,104.775,104.65,104.69,319900000.0
2008-05-15 20:45:00,104.69,104.83,104.545,104.63,445800000.0
2008-05-15 21:00:00,104.62,104.665,104.485,104.63,448800000.0
2008-05-15 21:15:00,104.63,104.73,104.57,104.6,402400000.0
2008-05-15 21:30:00,104.59,104.63,104.5,104.595,381200000.0
2008-05-15 21:45:00,104.6,104.615,104.555,104.57,296900000.0
2008-05-15 22:00:00,104.565,104.695,104.56,104.69,228700000.0
2008-05-15 22:15:00,104.69,104.75,104.685,104.73,166100000.0
2008-05-15 22:30:00,104.73,104.78,104.705,104.76,237100000.0
2008-05-15 22:45:00,104.755,104.79,104.745,104.745,231700000.0
2008-05-15 23:00:00,104.745,104.75,104.59,104.66,156500000.0
2008-05-15 23:15:00,104.66,104.73,104.66,104.68,623900000.0
2008-05-15 23:30:00,104.68,104.72,104.665,104.71,279200000.0
2008-05-15 23:45:00,104.7,104.7,104.61,104.61,78400000.0
2008-05-16 00:00:00,104.61,104.7,104.61,104.695,305400000.0
2008-05-16 00:15:00,104.7,104.795,104.69,104.79,268200000.0
2008-05-16 00:30:00,104.795,104.8,104.645,104.69,163300000.0
2008-05-16 00:45:00,104.695,104.9,104.695,104.78,1108900001.0
2008-05-16 01:00:00,104.78,104.83,104.72,104.78,301799999.0
2008-05-16 01:15:00,104.775,104.83,104.74,104.75,281100000.0
2008-05-16 01:30:00,104.75,104.815,104.75,104.78,154500000.0
2008-05-16 01:45:00,104.79,104.84,104.62,104.655,875699999.0
2008-05-16 02:00:00,104.645,104.7,104.62,104.62,558700001.0
2008-05-16 02:15:00,104.62,104.63,104.545,104.57,1854899998.0
2008-05-16 02:30:00,104.57,104.58,104.44,104.51,1207599994.0
2008-05-16 02:45:00,104.51,104.69,104.51,104.66,1392800000.0
2008-05-16 03:00:00,104.66,104.67,104.49,104.53,823999991.0
2008-05-16 03:15:00,104.53,104.57,104.495,104.57,834799993.0
2008-05-16 03:30:00,104.57,104.58,104.525,104.55,1015899998.0
2008-05-16 03:45:00,104.55,104.6,104.52,104.58,803199998.0
2008-05-16 04:00:00,104.58,104.635,104.55,104.55,1303100001.0
2008-05-16 04:15:00,104.55,104.55,104.51,104.54,514799999.0
2008-05-16 04:30:00,104.54,104.58,104.51,104.555,1619899991.0
2008-05-16 04:45:00,104.56,104.65,104.55,104.56,315700000.0
2008-05-16 05:00:00,104.56,104.58,104.55,104.58,82900000.0
2008-05-16 05:15:00,104.58,104.6,104.53,104.57,248200000.0
2008-05-16 05:30:00,104.57,104.59,104.52,104.59,137000000.0
2008-05-16 05:45:00,104.59,104.59,104.51,104.525,509999999.0
2008-05-16 06:00:00,104.525,104.57,104.515,104.56,1150499997.0
2008-05-16 06:15:00,104.55,104.57,104.51,104.52,417700000.0
2008-05-16 06:30:00,104.52,104.56,104.5,104.53,406800000.0
2008-05-16 06:45:00,104.54,104.54,104.5,104.5,449400000.0
2008-05-16 07:00:00,104.5,104.54,104.5,104.53,234300000.0
2008-05-16 07:15:00,104.53,104.57,104.53,104.53,180099999.0
2008-05-16 07:30:00,104.53,104.565,104.48,104.51,359500000.0
2008-05-16 07:45:00,104.49,104.53,104.42,104.43,339600000.0
2008-05-16 08:00:00,104.445,104.535,104.43,104.5,138300000.0
2008-05-16 08:15:00,104.49,104.56,104.44,104.49,208800000.0
2008-05-16 08:30:00,104.49,104.515,104.365,104.41,360200000.0
2008-05-16 08:45:00,104.41,104.49,104.16,104.17,380000000.0
2008-05-16 09:00:00,104.17,104.275,104.145,104.255,572200000.0
2008-05-16 09:15:00,104.255,104.265,104.015,104.1,608900000.0
2008-05-16 09:30:00,104.1,104.255,104.055,104.165,618100000.0
2008-05-16 09:45:00,104.165,104.19,104.035,104.13,651700000.0
2008-05-16 10:00:00,104.125,104.245,104.075,104.225,499200000.0
2008-05-16 10:15:00,104.23,104.4,104.14,104.375,855000000.0
2008-05-16 10:30:00,104.375,104.565,104.35,104.505,782600000.0
2008-05-16 10:45:00,104.505,104.605,104.375,104.54,915500000.0
2008-05-16 11:00:00,104.54,104.77,104.525,104.74,881500000.0
2008-05-16 11:15:00,104.74,104.815,104.68,104.785,802300000.0
2008-05-16 11:30:00,104.78,104.905,104.765,104.795,789400000.0
2008-05-16 11:45:00,104.795,104.865,104.63,104.785,562700000.0
2008-05-16 12:00:00,104.79,104.81,104.46,104.535,867300000.0
2008-05-16 12:15:00,104.53,104.725,104.52,104.665,582400000.0
2008-05-16 12:30:00,104.665,104.73,104.64,104.68,483700000.0
2008-05-16 12:45:00,104.685,104.75,104.65,104.67,272400000.0
2008-05-16 13:00:00,104.67,104.85,104.62,104.83,204200000.0
2008-05-16 13:15:00,104.825,104.825,104.62,104.695,311300000.0
2008-05-16 13:30:00,104.695,104.96,104.65,104.96,698700000.0
2008-05-16 13:45:00,104.96,105.08,104.91,105.015,602500000.0
2008-05-16 14:00:00,105.015,105.03,104.82,104.915,695400000.0
2008-05-16 14:15:00,104.91,105.13,104.875,104.945,814800000.0
2008-05-16 14:30:00,104.955,105.25,104.955,105.04,1091400000.0
2008-05-16 14:45:00,105.04,105.26,105.02,105.1,800500000.0
2008-05-16 15:00:00,105.1,105.275,105.06,105.25,1049600000.0
2008-05-16 15:15:00,105.24,105.29,105.16,105.27,706600000.0
2008-05-16 15:30:00,105.27,105.28,104.965,105.07,926300000.0
2008-05-16 15:45:00,105.07,105.285,104.99,105.18,1185700000.0
2008-05-16 16:00:00,105.18,105.18,104.69,104.92,1392900000.0
2008-05-16 16:15:00,104.92,104.92,104.56,104.68,1004500000.0
2008-05-16 16:30:00,104.68,104.69,104.305,104.405,938900000.0
2008-05-16 16:45:00,104.405,104.405,104.25,104.32,810000000.0
2008-05-16 17:00:00,104.33,104.37,104.08,104.11,869700000.0
2008-05-16 17:15:00,104.11,104.14,103.93,104.03,832200000.0
2008-05-16 17:30:00,104.03,104.185,103.965,104.165,567600000.0
2008-05-16 17:45:00,104.17,104.31,104.095,104.195,710800000.0
2008-05-16 18:00:00,104.2,104.23,104.01,104.1,404300000.0
2008-05-16 18:15:00,104.1,104.265,104.1,104.18,263700000.0
2008-05-16 18:30:00,104.175,104.18,103.975,104.13,408700000.0
2008-05-16 18:45:00,104.12,104.145,103.97,103.995,280200000.0
2008-05-16 19:00:00,103.99,104.08,103.96,103.97,202600000.0
2008-05-16 19:15:00,103.97,104.0,103.84,103.945,285800000.0
2008-05-16 19:30:00,103.94,103.99,103.845,103.9,235200000.0
2008-05-16 19:45:00,103.9,103.935,103.825,103.925,156500000.0
2008-05-16 20:00:00,103.935,103.94,103.785,103.875,310500000.0
2008-05-16 20:15:00,103.875,104.125,103.865,103.99,435400000.0
2008-05-16 20:30:00,103.99,104.08,103.955,104.06,295100000.0
2008-05-16 20:45:00,104.065,104.115,104.025,104.075,321700000.0
2008-05-16 21:00:00,104.075,104.24,104.015,104.155,234700000.0
2008-05-16 21:15:00,104.145,104.22,104.135,104.16,200200000.0
2008-05-16 21:30:00,104.155,104.215,104.055,104.16,178200000.0
2008-05-16 21:45:00,104.16,104.18,104.075,104.075,193600000.0
2008-05-16 22:00:00,104.075,104.075,104.015,104.07,1152400000.0
2008-05-16 22:15:00,104.065,104.075,103.885,103.895,737400000.0
2008-05-16 22:30:00,103.895,104.03,103.865,104.03,449600000.0
2008-05-16 22:45:00,104.03,104.13,103.995,104.09,778900000.0
2008-05-18 23:00:00,103.98,103.98,103.96,103.97,47400000.0
2008-05-18 23:15:00,103.96,104.0,103.94,103.96,118500000.0
2008-05-18 23:30:00,103.97,103.995,103.96,103.98,69200000.0
2008-05-18 23:45:00,103.98,104.02,103.97,103.995,65800000.0
2008-05-19 00:00:00,104.0,104.025,103.95,103.975,311400000.0
2008-05-19 00:15:00,103.98,104.06,103.95,104.04,549000000.0
2008-05-19 00:30:00,104.035,104.11,104.035,104.1,434600000.0
2008-05-19 00:45:00,104.1,104.16,104.09,104.14,1351900000.0
2008-05-19 01:00:00,104.14,104.165,104.06,104.1,1858999999.0
2008-05-19 01:15:00,104.1,104.14,104.09,104.13,252800000.0
2008-05-19 01:30:00,104.13,104.15,104.055,104.08,1415900000.0
2008-05-19 01:45:00,104.08,104.125,104.08,104.11,396800000.0
2008-05-19 02:00:00,104.11,104.26,104.09,104.23,8694799915.0
2008-05-19 02:15:00,104.23,104.24,104.15,104.185,5590999934.0
2008-05-19 02:30:00,104.18,104.2,104.14,104.155,3308299974.0
2008-05-19 02:45:00,104.155,104.17,104.08,104.125,2603599997.0
2008-05-19 03:00:00,104.13,104.165,104.06,104.105,1987800005.0
2008-05-19 03:15:00,104.105,104.185,104.1,104.135,1821800008.0
2008-05-19 03:30:00,104.13,104.14,104.06,104.07,1191600000.0
2008-05-19 03:45:00,104.07,104.18,104.05,104.18,1528900000.0
2008-05-19 04:00:00,104.18,104.2,104.13,104.19,2069400000.0
2008-05-19 04:15:00,104.2,104.27,104.145,104.24,1286000000.0
2008-05-19 04:30:00,104.24,104.24,104.105,104.14,925800000.0
2008-05-19 04:45:00,104.14,104.175,104.115,104.175,1006799990.0
2008-05-19 05:00:00,104.175,104.19,104.14,104.16,1684699987.0
2008-05-19 05:15:00,104.14,104.175,104.13,104.14,374499999.0
2008-05-19 05:30:00,104.14,104.22,104.13,104.18,1508499997.0
2008-05-19 05:45:00,104.18,104.25,104.175,104.21,1724099989.0
2008-05-19 06:00:00,104.21,104.26,104.185,104.245,2038299985.0
2008-05-19 06:15:00,104.25,104.25,104.205,104.23,1736100002.0
2008-05-19 06:30:00,104.23,104.25,104.22,104.225,1054500003.0
2008-05-19 06:45:00,104.23,104.3,104.23,104.265,2139599995.0
2008-05-19 07:00:00,104.255,104.3,104.18,104.285,3089499998.0
2008-05-19 07:15:00,104.28,104.29,104.2,104.235,2444899993.0
2008-05-19 07:30:00,104.235,104.305,104.11,104.17,1835000000.0
2008-05-19 07:45:00,104.17,104.21,104.11,104.155,3470199982.0
2008-05-19 08:00:00,104.16,104.23,104.15,104.175,624200000.0
2008-05-19 08:15:00,104.175,104.175,104.02,104.065,425600000.0
2008-05-19 08:30:00,104.065,104.25,104.055,104.205,275600000.0
2008-05-19 08:45:00,104.21,104.34,104.17,104.325,332300000.0
2008-05-19 09:00:00,104.32,104.445,104.28,104.33,279100000.0
2008-05-19 09:15:00,104.33,104.565,104.325,104.515,343000000.0
2008-05-19 09:30:00,104.515,104.615,104.45,104.455,221800000.0
2008-05-19 09:45:00,104.45,104.505,104.325,104.355,429600000.0
2008-05-19 10:00:00,104.36,104.445,104.295,104.32,437500000.0
2008-05-19 10:15:00,104.335,104.48,104.275,104.425,378200000.0
2008-05-19 10:30:00,104.425,104.515,104.385,104.395,286500000.0
2008-05-19 10:45:00,104.4,104.455,104.33,104.38,246800000.0
2008-05-19 11:00:00,104.385,104.45,104.31,104.42,346900000.0
2008-05-19 11:15:00,104.42,104.6,104.39,104.565,226300000.0
2008-05-19 11:30:00,104.565,104.63,104.54,104.54,253100000.0
2008-05-19 11:45:00,104.545,104.56,104.435,104.54,251899999.0
2008-05-19 12:00:00,104.545,104.56,104.475,104.51,222600000.0
2008-05-19 12:15:00,104.51,104.645,104.495,104.595,187000000.0
2008-05-19 12:30:00,104.595,104.67,104.58,104.64,513700000.0
2008-05-19 12:45:00,104.645,104.745,104.625,104.745,482600000.0
2008-05-19 13:00:00,104.745,104.78,104.7,104.74,311900000.0
2008-05-19 13:15:00,104.75,104.75,104.605,104.665,490300000.0
2008-05-19 13:30:00,104.675,104.725,104.605,104.695,531800000.0
2008-05-19 13:45:00,104.695,104.695,104.615,104.63,225500000.0
2008-05-19 14:00:00,104.63,104.71,104.59,104.595,416300000.0
2008-05-19 14:15:00,104.6,104.69,104.585,104.635,346400000.0
2008-05-19 14:30:00,104.64,104.73,104.62,104.695,499300000.0
2008-05-19 14:45:00,104.69,104.71,104.59,104.63,268800000.0
2008-05-19 15:00:00,104.63,104.77,104.58,104.765,229700000.0
2008-05-19 15:15:00,104.755,104.88,104.74,104.865,467200000.0
2008-05-19 15:30:00,104.865,104.995,104.84,104.96,463300000.0
2008-05-19 15:45:00,104.96,105.155,104.955,105.095,855100000.0
2008-05-19 16:00:00,105.105,105.285,105.06,105.205,1285500000.0
2008-05-19 16:15:00,105.205,105.3,105.135,105.18,1537900000.0
2008-05-19 16:30:00,105.18,105.325,105.125,105.2,1725900000.0
2008-05-19 16:45:00,105.195,105.285,105.14,105.27,393400000.0
2008-05-19 17:00:00,105.28,105.335,105.245,105.325,1541000000.0
2008-05-19 17:15:00,105.325,105.455,105.295,105.42,899600000.0
2008-05-19 17:30:00,105.42,105.47,105.365,105.47,709000000.0
2008-05-19 17:45:00,105.47,105.505,105.385,105.43,549500000.0
2008-05-19 18:00:00,105.435,105.575,105.43,105.525,350500000.0
2008-05-19 18:15:00,105.525,105.605,105.48,105.51,454300000.0
2008-05-19 18:30:00,105.515,105.55,105.475,105.48,353700000.0
2008-05-19 18:45:00,105.475,105.48,105.325,105.335,249100000.0
2008-05-19 19:00:00,105.335,105.505,105.32,105.45,287100000.0
2008-05-19 19:15:00,105.45,105.51,105.43,105.465,400100000.0
2008-05-19 19:30:00,105.465,105.51,105.415,105.47,278700000.0
2008-05-19 19:45:00,105.47,105.505,105.25,105.29,281800000.0
2008-05-19 20:00:00,105.295,105.36,105.225,105.235,300000000.0
2008-05-19 20:15:00,105.24,105.255,104.96,104.99,468800000.0
2008-05-19 20:30:00,104.99,105.105,104.985,105.09,188600000.0
2008-05-19 20:45:00,105.09,105.235,105.08,105.2,213800000.0
2008-05-19 21:00:00,105.2,105.2,105.11,105.14,169400000.0
2008-05-19 21:15:00,105.135,105.205,105.115,105.145,151300000.0
2008-05-19 21:30:00,105.135,105.14,104.92,105.015,232900000.0
2008-05-19 21:45:00,105.02,105.105,104.965,105.105,464200000.0
2008-05-19 22:00:00,105.105,105.22,105.085,105.195,849800000.0
2008-05-19 22:15:00,105.195,105.195,105.14,105.185,180500000.0
2008-05-19 22:30:00,105.2,105.2,105.1,105.18,84700000.0
2008-05-19 22:45:00,105.185,105.25,105.17,105.17,71000000.0
2008-05-19 23:00:00,105.21,105.22,105.165,105.21,205100000.0
2008-05-19 23:15:00,105.2,105.21,105.15,105.16,577900000.0
2008-05-19 23:30:00,105.17,105.25,105.15,105.2,728500000.0
2008-05-19 23:45:00,105.16,105.19,105.14,105.19,506300000.0
2008-05-20 00:00:00,105.19,105.19,105.07,105.14,2770699995.0
2008-05-20 00:15:00,105.14,105.18,105.11,105.125,2594900000.0
2008-05-20 00:30:00,105.125,105.2,105.125,105.2,2590800013.0
2008-05-20 00:45:00,105.2,105.22,105.18,105.215,2738399997.0
2008-05-20 01:00:00,105.21,105.235,105.185,105.19,1750000001.0
2008-05-20 01:15:00,105.195,105.23,105.18,105.18,2391899993.0
2008-05-20 01:30:00,105.18,105.25,105.18,105.21,1367600001.0
2008-05-20 01:45:00,105.21,105.28,105.21,105.23,1727299997.0
2008-05-20 02:00:00,105.23,105.24,105.21,105.23,1757800002.0
2008-05-20 02:15:00,105.23,105.27,105.21,105.23,1639200001.0
2008-05-20 02:30:00,105.23,105.25,105.12,105.14,2069399999.0
2008-05-20 02:45:00,105.14,105.15,105.06,105.1,4404800006.0
2008-05-20 03:00:00,105.1,105.11,105.06,105.06,2586500004.0
2008-05-20 03:15:00,105.06,105.15,105.06,105.13,2698399999.0
2008-05-20 03:30:00,105.13,105.14,105.0,105.105,3020100010.0
2008-05-20 03:45:00,105.105,105.145,105.04,105.06,2945399999.0
2008-05-20 04:00:00,105.06,105.13,105.06,105.07,2023800008.0
2008-05-20 04:15:00,105.07,105.12,105.01,105.05,2965599998.0
2008-05-20 04:30:00,105.045,105.085,105.025,105.03,2026700001.0
2008-05-20 04:45:00,105.03,105.03,104.965,104.965,272800001.0
2008-05-20 05:00:00,104.965,104.98,104.965,104.975,376800000.0
2008-05-20 05:15:00,104.975,105.005,104.97,104.985,706800000.0
2008-05-20 05:30:00,104.985,105.0,104.915,104.915,148900000.0
2008-05-20 05:45:00,104.915,104.98,104.915,104.965,1379300000.0
2008-05-20 06:00:00,104.965,105.095,104.965,105.035,1158600001.0
2008-05-20 06:15:00,105.035,105.05,104.945,104.955,1079200000.0
2008-05-20 06:30:00,104.955,105.06,104.95,104.99,1026399995.0
2008-05-20 06:45:00,104.985,105.015,104.965,105.0,1444700002.0
2008-05-20 07:00:00,105.0,105.005,104.795,104.9,2763600000.0
2008-05-20 07:15:00,104.905,104.93,104.85,104.895,2357000020.0
2008-05-20 07:30:00,104.895,104.935,104.845,104.885,2443500016.0
2008-05-20 07:45:00,104.895,104.985,104.885,104.955,1524400003.0
2008-05-20 08:00:00,104.96,105.045,104.9,104.905,388400000.0
2008-05-20 08:15:00,104.905,105.01,104.865,104.965,496400000.0
2008-05-20 08:30:00,104.96,105.145,104.915,105.0,502300000.0
2008-05-20 08:45:00,105.0,105.06,104.92,105.06,524200000.0
2008-05-20 09:00:00,105.055,105.1,104.955,105.03,468800000.0
2008-05-20 09:15:00,105.03,105.065,104.87,104.87,451400000.0
2008-05-20 09:30:00,104.87,104.925,104.745,104.81,554100000.0
2008-05-20 09:45:00,104.815,104.84,104.525,104.6,664700000.0
2008-05-20 10:00:00,104.6,104.705,104.46,104.635,372100000.0
2008-05-20 10:15:00,104.63,104.645,104.455,104.475,429400000.0
2008-05-20 10:30:00,104.48,104.615,104.385,104.58,370500000.0
2008-05-20 10:45:00,104.58,104.595,104.425,104.475,321800000.0
2008-05-20 11:00:00,104.475,104.645,104.455,104.57,484500000.0
2008-05-20 11:15:00,104.565,104.705,104.525,104.69,630200000.0
2008-05-20 11:30:00,104.695,104.715,104.55,104.67,501600000.0
2008-05-20 11:45:00,104.665,104.79,104.655,104.71,416000000.0
2008-05-20 12:00:00,104.71,104.75,104.58,104.59,352700000.0
2008-05-20 12:15:00,104.595,105.175,104.585,105.01,749400000.0
2008-05-20 12:30:00,105.015,105.08,104.91,105.06,388400000.0
2008-05-20 12:45:00,105.06,105.105,104.99,105.015,201700000.0
2008-05-20 13:00:00,105.01,105.135,104.98,104.985,301400000.0
2008-05-20 13:15:00,104.98,105.045,104.905,104.99,287100000.0
2008-05-20 13:30:00,104.995,105.045,104.96,104.965,169700000.0
2008-05-20 13:45:00,104.965,105.125,104.965,105.115,304800000.0
2008-05-20 14:00:00,105.125,105.205,104.995,105.025,447000000.0
2008-05-20 14:15:00,105.03,105.19,105.025,105.09,376600000.0
2008-05-20 14:30:00,105.025,105.23,104.8,104.81,824000000.0
2008-05-20 14:45:00,104.81,104.925,104.515,104.55,632500000.0
2008-05-20 15:00:00,104.55,104.59,104.39,104.475,557400000.0
2008-05-20 15:15:00,104.48,104.66,104.47,104.6,312840000.0
2008-05-20 15:30:00,104.6,104.61,104.3,104.435,502660000.0
2008-05-20 15:45:00,104.43,104.555,104.37,104.5,531260000.0
2008-05-20 16:00:00,104.5,104.635,104.325,104.635,527300000.0
2008-05-20 16:15:00,104.635,104.82,104.615,104.745,549200000.0
2008-05-20 16:30:00,104.74,104.745,104.395,104.575,561040000.0
2008-05-20 16:45:00,104.575,104.82,104.515,104.77,405620000.0
2008-05-20 17:00:00,104.77,104.83,104.565,104.62,462340000.0
2008-05-20 17:15:00,104.615,104.66,104.195,104.29,522380000.0
2008-05-20 17:30:00,104.285,104.315,104.12,104.215,403240000.0
2008-05-20 17:45:00,104.215,104.4,104.16,104.395,329920000.0
2008-05-20 18:00:00,104.395,104.505,104.355,104.495,321100000.0
2008-05-20 18:15:00,104.49,104.7,104.435,104.65,276160000.0
2008-05-20 18:30:00,104.655,104.715,104.58,104.58,244620000.0
2008-05-20 18:45:00,104.58,104.61,104.38,104.435,153020000.0
2008-05-20 19:00:00,104.435,104.58,104.4,104.565,239880000.0
2008-05-20 19:15:00,104.565,104.565,104.455,104.515,160040000.0
2008-05-20 19:30:00,104.515,104.54,104.35,104.42,226460000.0
2008-05-20 19:45:00,104.415,104.48,104.335,104.355,207680000.0
2008-05-20 20:00:00,104.35,104.43,104.335,104.38,168760000.0
2008-05-20 20:15:00,104.375,104.51,104.36,104.44,142180000.0
2008-05-20 20:30:00,104.445,104.575,104.44,104.515,193200000.0
2008-05-20 20:45:00,104.515,104.545,104.43,104.445,368680000.0
2008-05-20 21:00:00,104.45,104.56,104.425,104.445,221260000.0
2008-05-20 21:15:00,104.44,104.545,104.425,104.52,234500000.0
2008-05-20 21:30:00,104.515,104.52,104.375,104.395,317160000.0
2008-05-20 21:45:00,104.39,104.525,104.39,104.48,274980000.0
2008-05-20 22:00:00,104.475,104.525,104.455,104.515,91400000.0
2008-05-20 22:15:00,104.51,104.58,104.495,104.54,142700000.0
2008-05-20 22:30:00,104.55,104.595,104.51,104.51,94892000.0
2008-05-20 22:45:00,104.515,104.555,104.445,104.5,146772000.0
2008-05-20 23:00:00,104.4,104.43,104.33,104.36,871592000.0
2008-05-20 23:15:00,104.36,104.37,104.33,104.34,1083208000.0
2008-05-20 23:30:00,104.34,104.42,104.32,104.42,933500000.0
2008-05-20 23:45:00,104.41,104.46,104.4,104.46,375100000.0
2008-05-21 00:00:00,104.45,104.505,104.42,104.445,485700000.0
2008-05-21 00:15:00,104.45,104.45,104.415,104.45,173300000.0
2008-05-21 00:30:00,104.45,104.45,104.4,104.415,337300000.0
2008-05-21 00:45:00,104.405,104.405,104.34,104.36,502300000.0
2008-05-21 01:00:00,104.36,104.395,104.335,104.35,296500000.0
2008-05-21 01:15:00,104.36,104.385,104.335,104.375,908000000.0
2008-05-21 01:30:00,104.375,104.415,104.36,104.405,176300000.0
2008-05-21 01:45:00,104.395,104.51,104.395,104.475,867999999.0
2008-05-21 02:00:00,104.48,104.48,104.305,104.325,911392000.0
2008-05-21 02:15:00,104.33,104.405,104.305,104.34,4645483985.0
2008-05-21 02:30:00,104.35,104.445,104.325,104.4,5029891989.0
2008-05-21 02:45:00,104.4,104.41,104.345,104.41,3117195987.0
2008-05-21 03:00:00,104.42,104.47,104.25,104.25,4734487992.0
2008-05-21 03:15:00,104.25,104.31,104.2,104.3,6830103990.0
2008-05-21 03:30:00,104.3,104.31,104.18,104.18,5405799999.0
2008-05-21 03:45:00,104.18,104.255,104.15,104.18,2814899997.0
2008-05-21 04:00:00,104.17,104.17,104.07,104.15,1393200008.0
2008-05-21 04:15:00,104.15,104.165,104.08,104.08,2591599992.0
2008-05-21 04:30:00,104.08,104.21,104.07,104.2,741500000.0
2008-05-21 04:45:00,104.2,104.22,104.16,104.18,189899999.0
2008-05-21 05:00:00,104.17,104.21,104.16,104.18,864199996.0
2008-05-21 05:15:00,104.19,104.2,104.17,104.19,421099998.0
2008-05-21 05:30:00,104.2,104.31,104.16,104.19,1008400000.0
2008-05-21 05:45:00,104.18,104.21,104.12,104.21,1770899975.0
2008-05-21 06:00:00,104.2,104.26,104.18,104.25,1678263992.0
2008-05-21 06:15:00,104.25,104.295,104.215,104.235,4576383970.0
2008-05-21 06:30:00,104.235,104.265,104.195,104.2,2921595993.0
2008-05-21 06:45:00,104.195,104.24,104.165,104.21,3293899983.0
2008-05-21 07:00:00,104.215,104.275,104.2,104.27,1924199981.0
2008-05-21 07:15:00,104.27,104.285,104.225,104.26,2981399971.0
2008-05-21 07:30:00,104.26,104.295,104.2,104.255,4402447964.0
2008-05-21 07:45:00,104.255,104.395,104.255,104.355,5372291965.0
2008-05-21 08:00:00,104.355,104.375,104.31,104.365,70200000.0
2008-05-21 08:15:00,104.37,104.405,104.345,104.36,173580000.0
2008-05-21 08:30:00,104.36,104.365,104.25,104.34,235912000.0
2008-05-21 08:45:00,104.335,104.39,104.29,104.35,217948000.0
2008-05-21 09:00:00,104.35,104.54,104.345,104.475,255192000.0
2008-05-21 09:15:00,104.48,104.48,104.345,104.375,261100000.0
2008-05-21 09:30:00,104.385,104.445,104.3,104.335,246772000.0
2008-05-21 09:45:00,104.34,104.355,104.25,104.345,220576000.0
2008-05-21 10:00:00,104.35,104.525,104.255,104.46,788808000.0
2008-05-21 10:15:00,104.465,104.555,104.395,104.515,402636000.0
2008-05-21 10:30:00,104.52,104.67,104.435,104.515,417192000.0
2008-05-21 10:45:00,104.51,104.595,104.46,104.59,282548000.0
2008-05-21 11:00:00,104.59,104.685,104.515,104.66,391780000.0
2008-05-21 11:15:00,104.66,104.71,104.575,104.66,464996000.0
2008-05-21 11:30:00,104.655,104.74,104.63,104.73,309412000.0
2008-05-21 11:45:00,104.73,104.755,104.54,104.61,387896000.0
2008-05-21 12:00:00,104.62,104.625,104.455,104.495,222104000.0
2008-05-21 12:15:00,104.495,104.655,104.475,104.565,212592000.0
2008-05-21 12:30:00,104.575,104.59,104.43,104.485,422672000.0
2008-05-21 12:45:00,104.48,104.655,104.425,104.505,511212000.0
2008-05-21 13:00:00,104.525,105.145,104.525,105.065,1353344000.0
2008-05-21 13:15:00,105.065,105.16,104.855,104.865,447632000.0
2008-05-21 13:30:00,104.855,104.93,104.795,104.895,512140000.0
2008-05-21 13:45:00,104.895,104.945,104.81,104.93,360856000.0
2008-05-21 14:00:00,104.925,105.0,104.845,104.97,998532000.0
2008-05-21 14:15:00,104.97,105.05,104.92,104.975,778244000.0
2008-05-21 14:30:00,104.985,105.07,104.875,104.905,558932000.0
2008-05-21 14:45:00,104.9,104.985,104.79,104.84,532032000.0
2008-05-21 15:00:00,104.845,104.98,104.835,104.925,897832000.0
2008-05-21 15:15:00,104.93,105.005,104.865,104.97,543144000.0
2008-05-21 15:30:00,104.965,105.13,104.915,105.045,459228000.0
2008-05-21 15:45:00,105.055,105.17,104.945,105.01,527404000.0
2008-05-21 16:00:00,105.005,105.01,104.84,104.98,879600000.0
2008-05-21 16:15:00,104.985,105.155,104.955,105.1,835700000.0
2008-05-21 16:30:00,105.095,105.175,104.95,105.165,999700000.0
2008-05-21 16:45:00,105.165,105.165,104.915,105.035,999900000.0
2008-05-21 17:00:00,105.03,105.06,104.9,105.06,767000000.0
2008-05-21 17:15:00,105.055,105.08,104.905,105.06,705500000.0
2008-05-21 17:30:00,105.055,105.06,104.94,104.96,671900000.0
2008-05-21 17:45:00,104.965,105.02,104.9,104.985,530000000.0
2008-05-21 18:00:00,104.98,104.99,104.895,104.96,282100000.0
2008-05-21 18:15:00,104.965,105.01,104.95,104.985,231700000.0
2008-05-21 18:30:00,104.985,105.11,104.985,105.11,237300000.0
2008-05-21 18:45:00,105.11,105.16,105.07,105.09,317000000.0
2008-05-21 19:00:00,105.105,105.115,104.965,104.99,378200000.0
2008-05-21 19:15:00,104.99,105.01,104.875,104.94,422100000.0
2008-05-21 19:30:00,104.94,105.015,104.905,104.975,217000000.0
2008-05-21 19:45:00,104.97,105.03,104.95,105.02,297700000.0
2008-05-21 20:00:00,105.015,105.12,104.655,104.69,890400000.0
2008-05-21 20:15:00,104.685,104.7,104.485,104.55,1230700000.0
2008-05-21 20:30:00,104.545,104.805,104.525,104.665,628600000.0
2008-05-21 20:45:00,104.66,104.74,104.535,104.695,384600000.0
2008-05-21 21:00:00,104.69,104.765,104.615,104.765,314300000.0
2008-05-21 21:15:00,104.755,104.845,104.695,104.72,269800000.0
2008-05-21 21:30:00,104.715,104.765,104.59,104.595,506000000.0
2008-05-21 21:45:00,104.59,104.74,104.575,104.675,397800000.0
2008-05-21 22:00:00,104.655,104.785,104.625,104.75,218700000.0
2008-05-21 22:15:00,104.74,104.835,104.725,104.78,89200000.0
2008-05-21 22:30:00,104.78,104.83,104.76,104.795,113700000.0
2008-05-21 22:45:00,104.79,104.815,104.675,104.715,194400000.0
2008-05-21 23:00:00,104.69,104.695,104.61,104.68,115300000.0
2008-05-21 23:15:00,104.68,104.72,104.66,104.715,46900000.0
2008-05-21 23:30:00,104.715,104.815,104.71,104.765,81400000.0
2008-05-21 23:45:00,104.765,104.77,104.685,104.74,339800000.0
2008-05-22 00:00:00,104.74,104.765,104.7,104.72,592300000.0
2008-05-22 00:15:00,104.725,104.75,104.63,104.67,383900000.0
2008-05-22 00:30:00,104.67,104.675,104.625,104.665,197400000.0
2008-05-22 00:45:00,104.665,104.73,104.65,104.725,156200000.0
2008-05-22 01:00:00,104.73,104.74,104.66,104.68,245700000.0
2008-05-22 01:15:00,104.675,104.735,104.67,104.72,748100000.0
2008-05-22 01:30:00,104.725,104.84,104.72,104.81,1618000000.0
2008-05-22 01:45:00,104.81,104.83,104.71,104.715,1772300000.0
2008-05-22 02:00:00,104.72,104.72,104.5,104.5,760700000.0
2008-05-22 02:15:00,104.49,104.565,104.49,104.555,405800000.0
2008-05-22 02:30:00,104.545,104.595,104.515,104.555,363100000.0
2008-05-22 02:45:00,104.54,104.575,104.51,104.54,845100000.0
2008-05-22 03:00:00,104.53,104.575,104.5,104.555,830500000.0
2008-05-22 03:15:00,104.56,104.565,104.525,104.525,161800000.0
2008-05-22 03:30:00,104.525,104.525,104.425,104.435,336200000.0
2008-05-22 03:45:00,104.435,104.505,104.425,104.47,219800000.0
2008-05-22 04:00:00,104.46,104.525,104.46,104.515,342200000.0
2008-05-22 04:15:00,104.52,104.64,104.52,104.57,441800000.0
2008-05-22 04:30:00,104.57,104.62,104.535,104.535,346500000.0
2008-05-22 04:45:00,104.525,104.545,104.41,104.475,234700000.0
2008-05-22 05:00:00,104.475,104.535,104.45,104.515,222900000.0
2008-05-22 05:15:00,104.525,104.58,104.45,104.48,315200000.0
2008-05-22 05:30:00,104.48,104.555,104.445,104.54,433200002.0
2008-05-22 05:45:00,104.54,104.605,104.515,104.53,652800000.0
2008-05-22 06:00:00,104.53,104.57,104.51,104.535,1169300002.0
2008-05-22 06:15:00,104.535,104.675,104.535,104.635,1527400009.0
2008-05-22 06:30:00,104.635,104.71,104.6,104.64,1756900001.0
2008-05-22 06:45:00,104.64,104.71,104.585,104.66,1505700002.0
2008-05-22 07:00:00,104.66,104.74,104.635,104.74,1094300000.0
2008-05-22 07:15:00,104.735,104.765,104.695,104.705,909299999.0
2008-05-22 07:30:00,104.715,104.73,104.63,104.66,922699997.0
2008-05-22 07:45:00,104.66,104.755,104.64,104.735,248700000.0
2008-05-22 08:00:00,104.74,104.85,104.705,104.705,202600000.0
2008-05-22 08:15:00,104.715,104.9,104.69,104.875,577600000.0
2008-05-22 08:30:00,104.87,104.915,104.67,104.67,429000000.0
2008-05-22 08:45:00,104.675,104.675,104.515,104.605,703800000.0
2008-05-22 09:00:00,104.61,104.74,104.575,104.63,511800000.0
2008-05-22 09:15:00,104.63,104.725,104.57,104.59,260200000.0
2008-05-22 09:30:00,104.585,104.67,104.515,104.655,583600000.0
2008-05-22 09:45:00,104.65,104.82,104.63,104.725,497500000.0
2008-05-22 10:00:00,104.73,104.985,104.63,104.975,451100000.0
2008-05-22 10:15:00,104.975,104.975,104.825,104.855,511300000.0
2008-05-22 10:30:00,104.855,104.98,104.79,104.815,532900000.0
2008-05-22 10:45:00,104.82,104.84,104.66,104.795,385000000.0
2008-05-22 11:00:00,104.79,104.885,104.73,104.87,506400000.0
2008-05-22 11:15:00,104.88,104.88,104.69,104.69,499800000.0
2008-05-22 11:30:00,104.69,104.86,104.645,104.82,429600000.0
2008-05-22 11:45:00,104.82,104.955,104.82,104.885,570400000.0
2008-05-22 12:00:00,104.885,104.935,104.76,104.915,406200000.0
2008-05-22 12:15:00,104.92,104.975,104.87,104.91,584900000.0
2008-05-22 12:30:00,104.905,105.02,104.89,104.93,346900000.0
2008-05-22 12:45:00,104.94,105.235,104.905,105.18,524200000.0
2008-05-22 13:00:00,105.18,105.185,104.865,104.94,674400000.0
2008-05-22 13:15:00,104.94,104.985,104.835,104.935,341800000.0
2008-05-22 13:30:00,104.93,104.95,104.84,104.85,613600000.0
2008-05-22 13:45:00,104.85,104.885,104.725,104.83,631000000.0
2008-05-22 14:00:00,104.835,105.035,104.835,104.99,757700000.0
2008-05-22 14:15:00,104.985,104.995,104.65,104.67,589000000.0
2008-05-22 14:30:00,104.505,105.025,104.435,104.915,1067200000.0
2008-05-22 14:45:00,104.925,105.03,104.79,105.01,571800000.0
2008-05-22 15:00:00,105.005,105.195,104.945,105.095,729300000.0
2008-05-22 15:15:00,105.095,105.2,105.015,105.035,600700000.0
2008-05-22 15:30:00,105.03,105.265,104.99,105.19,995600000.0
2008-05-22 15:45:00,105.195,105.44,105.18,105.42,770200000.0
2008-05-22 16:00:00,105.42,105.63,105.365,105.48,966900000.0
2008-05-22 16:15:00,105.49,105.625,105.475,105.59,1022800000.0
2008-05-22 16:30:00,105.6,105.64,105.465,105.465,649000000.0
2008-05-22 16:45:00,105.465,105.525,105.385,105.525,647100000.0
2008-05-22 17:00:00,105.53,105.595,105.46,105.485,604400000.0
2008-05-22 17:15:00,105.485,105.54,105.41,105.425,500500000.0
2008-05-22 17:30:00,105.43,105.455,105.29,105.295,429800000.0
2008-05-22 17:45:00,105.29,105.49,105.245,105.47,485200000.0
2008-05-22 18:00:00,105.47,105.495,105.38,105.46,336700000.0
2008-05-22 18:15:00,105.465,105.535,105.42,105.445,240000000.0
2008-05-22 18:30:00,105.45,105.465,105.365,105.425,184400000.0
2008-05-22 18:45:00,105.42,105.49,105.4,105.46,246700000.0
2008-05-22 19:00:00,105.45,105.49,105.385,105.475,202800000.0
2008-05-22 19:15:00,105.47,105.535,105.47,105.485,155700000.0
2008-05-22 19:30:00,105.48,105.565,105.44,105.565,239800000.0
2008-05-22 19:45:00,105.565,105.63,105.54,105.58,366000000.0
2008-05-22 20:00:00,105.585,105.705,105.58,105.69,427900000.0
2008-05-22 20:15:00,105.695,105.865,105.68,105.785,359800000.0
2008-05-22 20:30:00,105.79,105.835,105.705,105.755,365800000.0
2008-05-22 20:45:00,105.75,105.865,105.75,105.855,431400000.0
2008-05-22 21:00:00,105.86,105.86,105.795,105.825,196300000.0
2008-05-22 21:15:00,105.83,105.835,105.715,105.74,157300000.0
2008-05-22 21:30:00,105.74,105.78,105.67,105.695,387300000.0
2008-05-22 21:45:00,105.71,105.755,105.675,105.69,194100000.0
2008-05-22 22:00:00,105.685,105.715,105.605,105.645,284900000.0
2008-05-22 22:15:00,105.65,105.765,105.645,105.69,131900000.0
2008-05-22 22:30:00,105.695,105.705,105.625,105.665,83400000.0
2008-05-22 22:45:00,105.67,105.735,105.615,105.67,214700000.0
2008-05-22 23:00:00,105.67,105.775,105.66,105.75,437500000.0
2008-05-22 23:15:00,105.75,105.75,105.68,105.71,982000002.0
2008-05-22 23:30:00,105.71,105.72,105.555,105.64,858700006.0
2008-05-22 23:45:00,105.64,105.69,105.615,105.68,314700001.0
2008-05-23 00:00:00,105.68,105.75,105.59,105.65,2000699994.0
2008-05-23 00:15:00,105.65,105.65,105.545,105.57,1268899999.0
2008-05-23 00:30:00,105.575,105.605,105.56,105.595,975199992.0
2008-05-23 00:45:00,105.6,105.655,105.59,105.63,331599999.0
2008-05-23 01:00:00,105.62,105.66,105.59,105.64,1737099986.0
2008-05-23 01:15:00,105.635,105.695,105.615,105.69,890600000.0
2008-05-23 01:30:00,105.69,105.69,105.645,105.655,292800000.0
2008-05-23 01:45:00,105.655,105.665,105.53,105.565,2596899994.0
2008-05-23 02:00:00,105.565,105.6,105.505,105.56,4937799956.0
2008-05-23 02:15:00,105.56,105.6,105.5,105.515,3602699986.0
2008-05-23 02:30:00,105.51,105.625,105.51,105.61,5106599999.0
2008-05-23 02:45:00,105.61,105.62,105.49,105.535,3398999997.0
2008-05-23 03:00:00,105.535,105.65,105.53,105.61,6548299990.0
2008-05-23 03:15:00,105.61,105.65,105.55,105.56,1994399998.0
2008-05-23 03:30:00,105.565,105.61,105.54,105.58,3286599999.0
2008-05-23 03:45:00,105.58,105.6,105.55,105.58,3585799976.0
2008-05-23 04:00:00,105.59,105.6,105.56,105.57,3799699963.0
2008-05-23 04:15:00,105.57,105.61,105.565,105.585,730799999.0
2008-05-23 04:30:00,105.59,105.65,105.575,105.615,820499998.0
2008-05-23 04:45:00,105.615,105.62,105.485,105.49,1722100005.0
2008-05-23 05:00:00,105.49,105.49,105.38,105.41,1733800002.0
2008-05-23 05:15:00,105.41,105.47,105.39,105.46,200200000.0
2008-05-23 05:30:00,105.46,105.46,105.41,105.41,23000000.0
2008-05-23 05:45:00,105.43,105.48,105.42,105.47,52800000.0
2008-05-23 06:00:00,105.47,105.57,105.47,105.57,107700000.0
2008-05-23 06:15:00,105.57,105.6,105.485,105.59,162400000.0
2008-05-23 06:30:00,105.59,105.61,105.53,105.57,440900000.0
2008-05-23 06:45:00,105.57,105.58,105.55,105.57,66000000.0
2008-05-23 07:00:00,105.57,105.65,105.57,105.64,68500000.0
2008-05-23 07:15:00,105.635,105.635,105.58,105.6,151600000.0
2008-05-23 07:30:00,105.59,105.61,105.525,105.57,372100000.0
2008-05-23 07:45:00,105.57,105.57,105.42,105.445,642000000.0
2008-05-23 08:00:00,105.445,105.485,105.44,105.46,97600000.0
2008-05-23 08:15:00,105.47,105.515,105.44,105.495,160400000.0
2008-05-23 08:30:00,105.5,105.55,105.42,105.43,281000000.0
2008-05-23 08:45:00,105.43,105.5,105.365,105.45,270000000.0
2008-05-23 09:00:00,105.45,105.58,105.43,105.525,345500000.0
2008-05-23 09:15:00,105.52,105.565,105.405,105.45,491000000.0
2008-05-23 09:30:00,105.45,105.495,105.32,105.4,442600000.0
2008-05-23 09:45:00,105.4,105.46,105.31,105.4,588000000.0
2008-05-23 10:00:00,105.385,105.43,105.24,105.31,485800000.0
2008-05-23 10:15:00,105.31,105.36,105.225,105.27,303100000.0
2008-05-23 10:30:00,105.265,105.36,105.165,105.245,306200000.0
2008-05-23 10:45:00,105.25,105.29,105.08,105.115,203200000.0
2008-05-23 11:00:00,105.115,105.315,105.105,105.14,268900000.0
2008-05-23 11:15:00,105.16,105.245,105.025,105.035,260900000.0
2008-05-23 11:30:00,105.045,105.06,104.77,104.785,318700000.0
2008-05-23 11:45:00,104.79,104.99,104.705,104.945,499500000.0
2008-05-23 12:00:00,104.935,105.055,104.89,105.015,235900000.0
2008-05-23 12:15:00,105.02,105.03,104.83,104.935,278600000.0
2008-05-23 12:30:00,104.935,105.0,104.86,104.945,156800000.0
2008-05-23 12:45:00,104.95,105.03,104.885,104.955,233200000.0
2008-05-23 13:00:00,104.945,105.08,104.925,105.07,300600000.0
2008-05-23 13:15:00,105.065,105.1,104.92,104.925,210000000.0
2008-05-23 13:30:00,104.925,104.995,104.87,104.97,229800000.0
2008-05-23 13:45:00,104.975,104.975,104.805,104.905,260100000.0
2008-05-23 14:00:00,104.915,104.975,104.885,104.89,372700000.0
2008-05-23 14:15:00,104.895,104.955,104.84,104.875,445700000.0
2008-05-23 14:30:00,104.875,104.895,104.73,104.775,375800000.0
2008-05-23 14:45:00,104.78,104.875,104.705,104.865,285200000.0
2008-05-23 15:00:00,104.865,105.06,104.85,105.0,498800000.0
2008-05-23 15:15:00,105.0,105.055,104.96,104.99,303500000.0
2008-05-23 15:30:00,105.0,105.125,104.975,105.085,447800000.0
2008-05-23 15:45:00,105.085,105.095,104.855,104.915,894800003.0
2008-05-23 16:00:00,104.91,105.17,104.89,105.085,648200000.0
2008-05-23 16:15:00,105.08,105.105,104.835,104.885,400300000.0
2008-05-23 16:30:00,104.885,104.9,104.715,104.825,326200000.0
2008-05-23 16:45:00,104.82,104.92,104.685,104.685,345700000.0
2008-05-23 17:00:00,104.685,104.765,104.555,104.595,439600000.0
2008-05-23 17:15:00,104.605,104.655,104.51,104.545,385900000.0
2008-05-23 17:30:00,104.545,104.595,104.43,104.505,362500000.0
2008-05-23 17:45:00,104.505,104.515,104.365,104.435,358300000.0
2008-05-23 18:00:00,104.435,104.605,104.415,104.495,311800000.0
2008-05-23 18:15:00,104.495,104.565,104.445,104.505,202800000.0
2008-05-23 18:30:00,104.51,104.52,104.435,104.46,175100000.0
2008-05-23 18:45:00,104.455,104.46,104.28,104.285,301800000.0
2008-05-23 19:00:00,104.285,104.445,104.235,104.43,249600000.0
2008-05-23 19:15:00,104.43,104.46,104.415,104.445,153300000.0
2008-05-23 19:30:00,104.44,104.555,104.42,104.515,187600000.0
2008-05-23 19:45:00,104.515,104.58,104.455,104.53,231900000.0
2008-05-23 20:00:00,104.53,104.55,104.445,104.475,203500000.0
2008-05-23 20:15:00,104.475,104.575,104.465,104.55,163100000.0
2008-05-23 20:30:00,104.555,104.575,104.48,104.48,114600000.0
2008-05-23 20:45:00,104.485,104.555,104.475,104.5,105500000.0
2008-05-23 21:00:00,104.5,104.525,104.465,104.48,129200000.0
2008-05-23 21:15:00,104.475,104.515,104.46,104.515,93200000.0
2008-05-23 21:30:00,104.52,104.56,104.505,104.53,155500000.0
2008-05-23 21:45:00,104.535,104.555,104.5,104.51,208900000.0
2008-05-23 22:00:00,104.51,104.53,104.475,104.485,81500000.0
2008-05-23 22:15:00,104.485,104.49,104.37,104.395,195500000.0
2008-05-23 22:30:00,104.39,104.43,104.35,104.38,153700000.0
2008-05-23 22:45:00,104.38,104.41,104.36,104.39,583400000.0
2008-05-25 23:15:00,104.44,104.495,104.43,104.47,122700000.0
2008-05-25 23:30:00,104.47,104.48,104.435,104.46,96700000.0
2008-05-25 23:45:00,104.46,104.47,104.44,104.445,201100000.0
2008-05-26 00:00:00,104.47,104.51,104.46,104.49,701300000.0
2008-05-26 00:15:00,104.5,104.55,104.49,104.54,102200000.0
2008-05-26 00:30:00,104.53,104.545,104.53,104.545,22400000.0
2008-05-26 00:45:00,104.54,104.57,104.48,104.53,351600000.0
2008-05-26 01:00:00,104.53,104.56,104.43,104.48,394500000.0
2008-05-26 01:15:00,104.48,104.49,104.43,104.47,48900000.0
2008-05-26 01:30:00,104.48,104.48,104.4,104.43,157500000.0
2008-05-26 01:45:00,104.45,104.49,104.37,104.46,836000000.0
2008-05-26 02:00:00,104.46,104.49,104.4,104.405,870300000.0
2008-05-26 02:15:00,104.41,104.44,104.33,104.39,1226700000.0
2008-05-26 02:30:00,104.39,104.5,104.38,104.46,566400000.0
2008-05-26 02:45:00,104.5,104.5,104.33,104.36,526700000.0
2008-05-26 03:00:00,104.36,104.42,104.35,104.42,962000000.0
2008-05-26 03:15:00,104.42,104.61,104.42,104.57,816300000.0
2008-05-26 03:30:00,104.59,104.67,104.505,104.6,586300000.0
2008-05-26 03:45:00,104.6,104.6,104.565,104.58,379800000.0
2008-05-26 04:00:00,104.58,104.64,104.51,104.515,2153900000.0
2008-05-26 04:15:00,104.515,104.53,104.49,104.5,268100000.0
2008-05-26 04:30:00,104.5,104.515,104.48,104.5,382000000.0
2008-05-26 04:45:00,104.5,104.6,104.49,104.59,285400000.0
2008-05-26 05:00:00,104.59,104.645,104.535,104.64,409900000.0
2008-05-26 05:15:00,104.64,104.65,104.575,104.59,303800000.0
2008-05-26 05:30:00,104.59,104.665,104.585,104.61,732800000.0
2008-05-26 05:45:00,104.62,104.62,104.51,104.57,1086800000.0
2008-05-26 06:00:00,104.57,104.61,104.53,104.545,650000000.0
2008-05-26 06:15:00,104.545,104.615,104.545,104.61,120500000.0
2008-05-26 06:30:00,104.61,104.61,104.49,104.495,1199600000.0
2008-05-26 06:45:00,104.5,104.54,104.455,104.495,938500000.0
2008-05-26 07:00:00,104.49,104.52,104.41,104.45,1069900000.0
2008-05-26 07:15:00,104.45,104.55,104.44,104.55,768500000.0
2008-05-26 07:30:00,104.56,104.59,104.52,104.57,258800000.0
2008-05-26 07:45:00,104.57,104.58,104.5,104.53,734400000.0
2008-05-26 08:00:00,104.54,104.57,104.53,104.56,75200000.0
2008-05-26 08:15:00,104.56,104.62,104.56,104.58,42900000.0
2008-05-26 08:30:00,104.57,104.6,104.56,104.59,148400000.0
2008-05-26 08:45:00,104.6,104.61,104.575,104.6,56500000.0
2008-05-26 09:00:00,104.6,104.64,104.565,104.57,196300000.0
2008-05-26 09:15:00,104.56,104.58,104.48,104.53,134100000.0
2008-05-26 09:30:00,104.535,104.605,104.45,104.45,134700000.0
2008-05-26 09:45:00,104.47,104.515,104.36,104.485,172100000.0
2008-05-26 10:00:00,104.49,104.535,104.44,104.535,246900000.0
2008-05-26 10:15:00,104.555,104.64,104.535,104.595,129900000.0
2008-05-26 10:30:00,104.595,104.605,104.55,104.58,95400000.0
2008-05-26 10:45:00,104.58,104.645,104.52,104.605,115600000.0
2008-05-26 11:00:00,104.605,104.625,104.425,104.43,151700000.0
2008-05-26 11:15:00,104.435,104.515,104.435,104.485,110100000.0
2008-05-26 11:30:00,104.485,104.53,104.485,104.505,169500000.0
2008-05-26 11:45:00,104.505,104.53,104.455,104.5,257100000.0
2008-05-26 12:00:00,104.5,104.59,104.495,104.56,138800000.0
2008-05-26 12:15:00,104.56,104.57,104.54,104.565,90700000.0
2008-05-26 12:30:00,104.565,104.615,104.52,104.53,59000000.0
2008-05-26 12:45:00,104.535,104.54,104.415,104.42,125400000.0
2008-05-26 13:00:00,104.42,104.45,104.395,104.45,52400000.0
2008-05-26 13:15:00,104.45,104.52,104.38,104.515,135700000.0
2008-05-26 13:30:00,104.515,104.53,104.48,104.505,65800000.0
2008-05-26 13:45:00,104.51,104.625,104.51,104.535,162500000.0
2008-05-26 14:00:00,104.535,104.61,104.51,104.57,48500000.0
2008-05-26 14:15:00,104.57,104.61,104.54,104.59,68400000.0
2008-05-26 14:30:00,104.59,104.62,104.56,104.6,123500000.0
2008-05-26 14:45:00,104.6,104.61,104.57,104.595,121000000.0
2008-05-26 15:00:00,104.59,104.665,104.58,104.63,244500000.0
2008-05-26 15:15:00,104.625,104.64,104.555,104.6,127000000.0
2008-05-26 15:30:00,104.6,104.615,104.565,104.59,109700000.0
2008-05-26 15:45:00,104.59,104.675,104.58,104.615,202400000.0
2008-05-26 16:00:00,104.62,104.66,104.55,104.615,100800000.0
2008-05-26 16:15:00,104.64,104.65,104.555,104.6,151000000.0
2008-05-26 16:30:00,104.595,104.68,104.555,104.66,228500000.0
2008-05-26 16:45:00,104.65,104.67,104.46,104.55,264900000.0
2008-05-26 17:00:00,104.545,104.59,104.465,104.47,172000000.0
2008-05-26 17:15:00,104.47,104.585,104.45,104.535,93100000.0
2008-05-26 17:30:00,104.555,104.555,104.425,104.46,90800000.0
2008-05-26 17:45:00,104.455,104.54,104.455,104.49,64500000.0
2008-05-26 18:00:00,104.48,104.53,104.365,104.385,112300000.0
2008-05-26 18:15:00,104.38,104.4,104.215,104.22,174400000.0
2008-05-26 18:30:00,104.21,104.25,104.175,104.25,47400000.0
2008-05-26 18:45:00,104.26,104.275,104.145,104.215,66800000.0
2008-05-26 19:00:00,104.22,104.29,104.175,104.25,97300000.0
2008-05-26 19:15:00,104.245,104.34,104.23,104.33,44200000.0
2008-05-26 19:30:00,104.335,104.335,104.31,104.31,12000000.0
2008-05-26 19:45:00,104.295,104.295,104.22,104.255,190900000.0
2008-05-26 20:00:00,104.245,104.245,104.175,104.2,30300000.0
2008-05-26 20:15:00,104.2,104.22,104.165,104.175,24100000.0
2008-05-26 20:30:00,104.165,104.19,104.135,104.135,23400000.0
2008-05-26 20:45:00,104.13,104.205,104.125,104.19,46400000.0
2008-05-26 21:00:00,104.18,104.21,104.14,104.18,28200000.0
2008-05-26 21:15:00,104.19,104.27,104.19,104.24,26500000.0
2008-05-26 21:30:00,104.27,104.27,104.2,104.2,251600000.0
2008-05-26 21:45:00,104.22,104.27,104.21,104.24,126600000.0
2008-05-26 22:00:00,104.24,104.27,104.18,104.19,35500000.0
2008-05-26 22:15:00,104.195,104.225,104.17,104.21,56600000.0
2008-05-26 22:30:00,104.21,104.25,104.2,104.215,50400000.0
2008-05-26 22:45:00,104.23,104.305,104.195,104.295,76800000.0
2008-05-26 23:00:00,104.295,104.35,104.22,104.27,53100000.0
2008-05-26 23:15:00,104.28,104.32,104.17,104.19,231700000.0
2008-05-26 23:30:00,104.19,104.225,104.105,104.13,213600000.0
2008-05-26 23:45:00,104.14,104.16,104.115,104.15,87700000.0
2008-05-27 00:00:00,104.16,104.28,104.15,104.25,112900000.0
2008-05-27 00:15:00,104.245,104.275,104.22,104.245,155800000.0
2008-05-27 00:30:00,104.245,104.27,104.18,104.26,407099999.0
2008-05-27 00:45:00,104.26,104.26,104.19,104.2,117000000.0
2008-05-27 01:00:00,104.21,104.25,104.19,104.24,164100000.0
2008-05-27 01:15:00,104.24,104.245,104.19,104.23,251300000.0
2008-05-27 01:30:00,104.24,104.325,104.24,104.26,930700000.0
2008-05-27 01:45:00,104.26,104.33,104.22,104.32,1285600000.0
2008-05-27 02:00:00,104.32,104.36,104.27,104.31,137000000.0
2008-05-27 02:15:00,104.31,104.35,104.27,104.3,213800000.0
2008-05-27 02:30:00,104.3,104.31,104.27,104.29,195000001.0
2008-05-27 02:45:00,104.29,104.455,104.26,104.4,2469899994.0
2008-05-27 03:00:00,104.4,104.41,104.24,104.31,3794300001.0
2008-05-27 03:15:00,104.31,104.445,104.31,104.42,1837399999.0
2008-05-27 03:30:00,104.41,104.43,104.295,104.3,1160199999.0
2008-05-27 03:45:00,104.3,104.36,104.295,104.32,1116199992.0
2008-05-27 04:00:00,104.32,104.4,104.29,104.35,1994499992.0
2008-05-27 04:15:00,104.345,104.41,104.325,104.395,2425399999.0
2008-05-27 04:30:00,104.395,104.405,104.36,104.38,81400000.0
2008-05-27 04:45:00,104.385,104.4,104.28,104.32,660400001.0
2008-05-27 05:00:00,104.33,104.405,104.32,104.38,405700001.0
2008-05-27 05:15:00,104.37,104.375,104.345,104.345,100500000.0
2008-05-27 05:30:00,104.35,104.37,104.34,104.355,51800000.0
2008-05-27 05:45:00,104.355,104.365,104.3,104.32,51300000.0
2008-05-27 06:00:00,104.32,104.34,104.32,104.34,52700000.0
2008-05-27 06:15:00,104.335,104.39,104.335,104.36,51400000.0
2008-05-27 06:30:00,104.36,104.47,104.36,104.415,113200000.0
2008-05-27 06:45:00,104.41,104.5,104.41,104.5,49500000.0
2008-05-27 07:00:00,104.5,104.56,104.49,104.56,92200000.0
2008-05-27 07:15:00,104.55,104.56,104.47,104.49,81100000.0
2008-05-27 07:30:00,104.51,104.63,104.5,104.62,84900000.0
2008-05-27 07:45:00,104.61,104.67,104.56,104.64,425100000.0
2008-05-27 08:00:00,104.63,104.755,104.585,104.725,443200000.0
2008-05-27 08:15:00,104.73,104.775,104.51,104.595,591200001.0
2008-05-27 08:30:00,104.59,104.82,104.58,104.76,476800000.0
2008-05-27 08:45:00,104.77,104.88,104.695,104.71,373700000.0
2008-05-27 09:00:00,104.705,104.735,104.655,104.69,279400000.0
2008-05-27 09:15:00,104.675,104.72,104.59,104.62,330200000.0
2008-05-27 09:30:00,104.61,104.625,104.475,104.515,474700000.0
2008-05-27 09:45:00,104.525,104.615,104.49,104.56,503000000.0
2008-05-27 10:00:00,104.56,104.57,104.415,104.475,321700000.0
2008-05-27 10:15:00,104.465,104.815,104.46,104.76,453000000.0
2008-05-27 10:30:00,104.755,104.985,104.735,104.92,643700000.0
2008-05-27 10:45:00,104.92,105.025,104.92,104.93,467800000.0
2008-05-27 11:00:00,104.93,105.09,104.93,105.075,320600000.0
2008-05-27 11:15:00,105.075,105.125,104.98,105.025,384700000.0
2008-05-27 11:30:00,105.025,105.075,104.945,105.06,424300000.0
2008-05-27 11:45:00,105.055,105.13,104.995,105.055,311600000.0
2008-05-27 12:00:00,105.06,105.115,104.925,104.97,466300000.0
2008-05-27 12:15:00,104.97,105.075,104.945,104.965,278100000.0
2008-05-27 12:30:00,104.96,105.02,104.86,104.89,290000000.0
2008-05-27 12:45:00,104.89,104.895,104.77,104.77,211700000.0
2008-05-27 13:00:00,104.78,104.845,104.765,104.795,192800000.0
2008-05-27 13:15:00,104.8,104.91,104.785,104.905,258600000.0
2008-05-27 13:30:00,104.905,105.0,104.875,104.975,280600000.0
2008-05-27 13:45:00,104.98,105.025,104.925,104.975,275300000.0
2008-05-27 14:00:00,104.975,105.14,104.94,105.09,535600000.0
2008-05-27 14:15:00,105.095,105.245,105.06,105.2,842600000.0
2008-05-27 14:30:00,105.215,105.285,105.155,105.2,723200000.0
2008-05-27 14:45:00,105.205,105.29,105.125,105.235,535600000.0
2008-05-27 15:00:00,105.23,105.335,105.04,105.055,739900000.0
2008-05-27 15:15:00,105.045,105.19,104.91,105.04,373500000.0
2008-05-27 15:30:00,105.05,105.09,104.95,104.98,240700000.0
2008-05-27 15:45:00,104.985,105.015,104.855,104.86,450600000.0
2008-05-27 16:00:00,104.86,105.06,104.79,104.81,470100000.0
2008-05-27 16:15:00,104.815,104.855,104.625,104.645,306400000.0
2008-05-27 16:30:00,104.65,104.735,104.595,104.68,302700000.0
2008-05-27 16:45:00,104.685,104.78,104.64,104.665,280900000.0
2008-05-27 17:00:00,104.665,104.76,104.605,104.695,267800000.0
2008-05-27 17:15:00,104.695,104.75,104.615,104.69,266200000.0
2008-05-27 17:30:00,104.68,104.725,104.605,104.68,257600000.0
2008-05-27 17:45:00,104.68,104.815,104.655,104.665,238300000.0
2008-05-27 18:00:00,104.665,104.79,104.66,104.71,208000000.0
2008-05-27 18:15:00,104.715,104.815,104.705,104.795,120000000.0
2008-05-27 18:30:00,104.8,104.805,104.725,104.78,95100000.0
2008-05-27 18:45:00,104.785,104.81,104.735,104.78,115800000.0
2008-05-27 19:00:00,104.775,104.855,104.735,104.835,125900000.0
2008-05-27 19:15:00,104.835,104.855,104.795,104.82,94900000.0
2008-05-27 19:30:00,104.815,104.88,104.805,104.83,151500000.0
2008-05-27 19:45:00,104.835,104.86,104.78,104.8,151800000.0
2008-05-27 20:00:00,104.795,104.835,104.75,104.8,168900000.0
2008-05-27 20:15:00,104.805,104.865,104.78,104.825,141200000.0
2008-05-27 20:30:00,104.825,104.915,104.815,104.87,232700000.0
2008-05-27 20:45:00,104.865,104.925,104.805,104.87,282500000.0
2008-05-27 21:00:00,104.865,104.895,104.775,104.84,242200000.0
2008-05-27 21:15:00,104.835,105.025,104.825,104.935,149600000.0
2008-05-27 21:30:00,104.935,104.99,104.87,104.93,118600000.0
2008-05-27 21:45:00,104.94,104.96,104.905,104.945,83200000.0
2008-05-27 22:00:00,104.95,105.005,104.92,104.96,108100000.0
2008-05-27 22:15:00,104.95,104.985,104.91,104.94,63300000.0
2008-05-27 22:30:00,104.95,104.96,104.925,104.93,58800000.0
2008-05-27 22:45:00,104.92,104.955,104.845,104.87,60300000.0
2008-05-27 23:00:00,104.86,104.9,104.83,104.86,25000000.0
2008-05-27 23:15:00,104.86,104.86,104.82,104.86,64400000.0
2008-05-27 23:30:00,104.86,104.93,104.85,104.91,77200000.0
2008-05-27 23:45:00,104.91,104.94,104.81,104.82,338000000.0
2008-05-28 00:00:00,104.81,104.83,104.77,104.79,146000000.0
2008-05-28 00:15:00,104.78,104.82,104.78,104.81,219400000.0
2008-05-28 00:30:00,104.81,104.89,104.79,104.85,667900000.0
2008-05-28 00:45:00,104.87,104.89,104.83,104.84,181500000.0
2008-05-28 01:00:00,104.84,104.865,104.79,104.83,363200000.0
2008-05-28 01:15:00,104.83,104.87,104.78,104.835,187300000.0
2008-05-28 01:30:00,104.83,104.865,104.775,104.855,196200000.0
2008-05-28 01:45:00,104.845,104.895,104.825,104.835,221700000.0
2008-05-28 02:00:00,104.84,104.905,104.81,104.905,441800000.0
2008-05-28 02:15:00,104.91,104.91,104.805,104.815,570000000.0
2008-05-28 02:30:00,104.815,104.85,104.735,104.755,492600000.0
2008-05-28 02:45:00,104.75,104.815,104.69,104.79,670200000.0
2008-05-28 03:00:00,104.795,104.87,104.785,104.84,927800001.0
2008-05-28 03:15:00,104.84,104.85,104.755,104.77,875000000.0
2008-05-28 03:30:00,104.77,104.815,104.71,104.78,276200000.0
2008-05-28 03:45:00,104.775,104.825,104.71,104.82,533500000.0
2008-05-28 04:00:00,104.82,104.825,104.755,104.79,412400000.0
2008-05-28 04:15:00,104.795,104.865,104.795,104.83,335600000.0
2008-05-28 04:30:00,104.83,104.83,104.75,104.75,541900000.0
2008-05-28 04:45:00,104.75,104.77,104.735,104.745,264900000.0
2008-05-28 05:00:00,104.75,104.75,104.715,104.73,257500006.0
2008-05-28 05:15:00,104.735,104.815,104.735,104.77,542100000.0
2008-05-28 05:30:00,104.79,104.82,104.69,104.7,306399999.0
2008-05-28 05:45:00,104.705,104.77,104.705,104.765,406000000.0
2008-05-28 06:00:00,104.76,104.79,104.705,104.785,695500000.0
2008-05-28 06:15:00,104.77,104.775,104.705,104.72,136800000.0
2008-05-28 06:30:00,104.715,104.725,104.68,104.685,188200000.0
2008-05-28 06:45:00,104.69,104.69,104.565,104.62,538300000.0
2008-05-28 07:00:00,104.63,104.65,104.575,104.635,242400000.0
2008-05-28 07:15:00,104.64,104.675,104.605,104.625,427000000.0
2008-05-28 07:30:00,104.625,104.67,104.56,104.67,494900000.0
2008-05-28 07:45:00,104.68,104.76,104.63,104.725,315499999.0
2008-05-28 08:00:00,104.73,104.785,104.68,104.72,309600000.0
2008-05-28 08:15:00,104.72,104.835,104.71,104.735,242600000.0
2008-05-28 08:30:00,104.735,104.86,104.69,104.75,241300000.0
2008-05-28 08:45:00,104.745,104.82,104.735,104.795,192400000.0
2008-05-28 09:00:00,104.79,104.795,104.68,104.74,188800000.0
2008-05-28 09:15:00,104.74,104.77,104.65,104.65,237500000.0
2008-05-28 09:30:00,104.65,104.66,104.57,104.58,293100000.0
2008-05-28 09:45:00,104.58,104.59,104.51,104.57,221800000.0
2008-05-28 10:00:00,104.57,104.765,104.535,104.73,377700000.0
2008-05-28 10:15:00,104.73,104.885,104.73,104.77,501400000.0
2008-05-28 10:30:00,104.77,104.86,104.745,104.825,294800000.0
2008-05-28 10:45:00,104.84,104.875,104.79,104.825,344200000.0
2008-05-28 11:00:00,104.83,104.975,104.735,104.975,443800000.0
2008-05-28 11:15:00,104.97,105.13,104.935,105.085,473400000.0
2008-05-28 11:30:00,105.09,105.29,105.075,105.235,412700000.0
2008-05-28 11:45:00,105.235,105.355,105.165,105.175,209800000.0
2008-05-28 12:00:00,105.175,105.255,105.135,105.165,153500000.0
2008-05-28 12:15:00,105.17,105.22,105.13,105.14,156700000.0
2008-05-28 12:30:00,105.14,105.185,105.07,105.085,131500000.0
2008-05-28 12:45:00,105.08,105.17,105.05,105.105,154400000.0
2008-05-28 13:00:00,105.105,105.285,105.105,105.28,197500000.0
2008-05-28 13:15:00,105.285,105.455,105.255,105.405,355100000.0
2008-05-28 13:30:00,105.415,105.435,105.29,105.325,169700000.0
2008-05-28 13:45:00,105.335,105.38,105.285,105.365,216100000.0
2008-05-28 14:00:00,105.365,105.365,105.255,105.3,148300000.0
2008-05-28 14:15:00,105.305,105.49,105.29,105.34,529200000.0
2008-05-28 14:30:00,105.33,105.83,105.33,105.715,730700000.0
2008-05-28 14:45:00,105.71,105.745,105.61,105.63,866400000.0
2008-05-28 15:00:00,105.63,105.67,105.54,105.555,883600000.0
2008-05-28 15:15:00,105.55,105.645,105.475,105.485,946300000.0
2008-05-28 15:30:00,105.485,105.68,105.43,105.545,1265200000.0
2008-05-28 15:45:00,105.55,105.88,105.53,105.87,1291200000.0
2008-05-28 16:00:00,105.87,105.87,105.58,105.61,1006500000.0
2008-05-28 16:15:00,105.61,105.63,105.36,105.5,1451900000.0
2008-05-28 16:30:00,105.5,105.54,105.44,105.53,873500000.0
2008-05-28 16:45:00,105.53,105.6,105.44,105.45,1198600000.0
2008-05-28 17:00:00,105.455,105.605,105.455,105.47,1227400000.0
2008-05-28 17:15:00,105.475,105.52,105.35,105.47,1188100000.0
2008-05-28 17:30:00,105.47,105.535,105.385,105.5,1158500000.0
2008-05-28 17:45:00,105.5,105.615,105.475,105.59,750900000.0
2008-05-28 18:00:00,105.58,105.58,105.43,105.475,882200000.0
2008-05-28 18:15:00,105.475,105.79,105.47,105.74,970300000.0
2008-05-28 18:30:00,105.74,105.74,105.625,105.74,643400000.0
2008-05-28 18:45:00,105.74,105.75,105.66,105.67,472900000.0
2008-05-28 19:00:00,105.67,105.815,105.64,105.8,572900000.0
2008-05-28 19:15:00,105.79,105.895,105.755,105.81,717700000.0
2008-05-28 19:30:00,105.81,105.82,105.585,105.6,872600000.0
2008-05-28 19:45:00,105.61,105.65,105.525,105.63,734500000.0
2008-05-28 20:00:00,105.63,105.635,105.52,105.59,1006200000.0
2008-05-28 20:15:00,105.595,105.65,105.51,105.605,965100000.0
2008-05-28 20:30:00,105.63,105.69,105.62,105.66,619000000.0
2008-05-28 20:45:00,105.66,105.77,105.62,105.7,739000000.0
2008-05-28 21:00:00,105.705,105.72,105.58,105.595,762900000.0
2008-05-28 21:15:00,105.595,105.75,105.575,105.71,671500000.0
2008-05-28 21:30:00,105.71,105.78,105.61,105.645,756900000.0
2008-05-28 21:45:00,105.64,105.8,105.64,105.78,615000000.0
2008-05-28 22:00:00,105.785,105.79,105.665,105.725,418600000.0
2008-05-28 22:15:00,105.725,105.78,105.69,105.775,259100000.0
2008-05-28 22:30:00,105.775,105.86,105.765,105.86,389300000.0
2008-05-28 22:45:00,105.86,105.86,105.68,105.7,364200000.0
2008-05-28 23:00:00,105.7,105.75,105.62,105.62,71900000.0
2008-05-28 23:15:00,105.62,105.73,105.62,105.7,179000000.0
2008-05-28 23:30:00,105.7,105.84,105.69,105.72,185700000.0
2008-05-28 23:45:00,105.69,105.79,105.66,105.71,81100000.0
2008-05-29 00:00:00,105.7,105.71,105.64,105.66,361400000.0
2008-05-29 00:15:00,105.67,105.8,105.65,105.77,432000000.0
2008-05-29 00:30:00,105.79,105.805,105.7,105.76,235200000.0
2008-05-29 00:45:00,105.75,105.78,105.74,105.76,349200000.0
2008-05-29 01:00:00,105.76,105.815,105.74,105.74,673100000.0
2008-05-29 01:15:00,105.74,105.88,105.74,105.88,252100000.0
2008-05-29 01:30:00,105.88,105.925,105.84,105.88,461700000.0
2008-05-29 01:45:00,105.87,105.87,105.735,105.79,621200000.0
2008-05-29 02:00:00,105.79,105.87,105.79,105.825,639400000.0
2008-05-29 02:15:00,105.825,105.85,105.77,105.78,471700000.0
2008-05-29 02:30:00,105.78,105.89,105.78,105.86,664900000.0
2008-05-29 02:45:00,105.86,105.99,105.79,105.945,1075300000.0
2008-05-29 03:00:00,105.945,105.965,105.87,105.94,556100000.0
2008-05-29 03:15:00,105.94,105.94,105.85,105.85,399600000.0
2008-05-29 03:30:00,105.85,105.9,105.81,105.84,395600000.0
2008-05-29 03:45:00,105.84,105.95,105.83,105.905,437800000.0
2008-05-29 04:00:00,105.905,105.905,105.87,105.89,262900000.0
2008-05-29 04:15:00,105.89,105.98,105.89,105.97,802600000.0
2008-05-29 04:30:00,105.97,105.99,105.9,105.93,439800000.0
2008-05-29 04:45:00,105.92,105.94,105.91,105.92,361400000.0
2008-05-29 05:00:00,105.93,105.94,105.89,105.895,313100000.0
2008-05-29 05:15:00,105.895,105.9,105.83,105.885,385300000.0
2008-05-29 05:30:00,105.885,105.92,105.84,105.92,258700000.0
2008-05-29 05:45:00,105.92,105.92,105.845,105.88,543800000.0
2008-05-29 06:00:00,105.88,105.925,105.85,105.895,430400000.0
2008-05-29 06:15:00,105.895,105.915,105.815,105.815,294000000.0
2008-05-29 06:30:00,105.815,105.885,105.785,105.835,337000000.0
2008-05-29 06:45:00,105.84,105.875,105.81,105.855,384600000.0
2008-05-29 07:00:00,105.855,105.86,105.8,105.8,147900000.0
2008-05-29 07:15:00,105.8,105.86,105.785,105.85,253500000.0
2008-05-29 07:30:00,105.85,105.93,105.79,105.93,616900000.0
2008-05-29 07:45:00,105.93,106.045,105.9,105.985,696900000.0
2008-05-29 08:00:00,105.98,106.02,105.92,105.945,1023600000.0
2008-05-29 08:15:00,105.95,105.995,105.85,105.9,1047400000.0
2008-05-29 08:30:00,105.93,106.08,105.89,106.03,432300000.0
2008-05-29 08:45:00,106.04,106.16,105.99,106.15,539200000.0
2008-05-29 09:00:00,106.15,106.16,105.99,106.02,454600000.0
2008-05-29 09:15:00,106.03,106.055,105.95,105.95,307500000.0
2008-05-29 09:30:00,105.95,105.99,105.89,105.92,353400000.0
2008-05-29 09:45:00,105.92,105.99,105.9,105.97,97900000.0
2008-05-29 10:00:00,105.96,106.17,105.93,106.12,150500000.0
2008-05-29 10:15:00,106.12,106.15,105.98,106.1,142500000.0
2008-05-29 10:30:00,106.11,106.18,106.02,106.12,144400000.0
2008-05-29 10:45:00,106.12,106.19,106.02,106.12,82200000.0
2008-05-29 11:00:00,106.13,106.17,106.05,106.13,69300000.0
2008-05-29 11:15:00,106.12,106.18,106.04,106.15,96400000.0
2008-05-29 11:30:00,106.15,106.15,106.03,106.04,88800000.0
2008-05-29 11:45:00,106.04,106.13,106.02,106.03,61100000.0
2008-05-29 12:00:00,106.03,106.12,106.02,106.04,69700000.0
2008-05-29 12:15:00,106.04,106.09,106.0,106.02,60600000.0
2008-05-29 12:30:00,106.02,106.2,106.01,106.15,95100000.0
2008-05-29 12:45:00,106.14,106.29,106.11,106.25,41100000.0
2008-05-29 13:00:00,106.24,106.42,106.24,106.35,285600000.0
2008-05-29 13:15:00,106.355,106.395,106.3,106.36,376100000.0
2008-05-29 13:30:00,106.34,106.48,106.31,106.48,71500000.0
2008-05-29 13:45:00,106.46,106.72,106.43,106.71,107900000.0
2008-05-29 14:00:00,106.69,107.06,106.6,107.06,126300000.0
2008-05-29 14:15:00,107.07,107.07,106.65,106.7,387500000.0
2008-05-29 14:30:00,106.73,106.95,106.68,106.87,240000000.0
2008-05-29 14:45:00,106.88,107.07,106.87,106.97,189400000.0
2008-05-29 15:00:00,106.97,107.05,106.72,106.775,1150600000.0
2008-05-29 15:15:00,106.775,106.81,106.685,106.71,1256000000.0
2008-05-29 15:30:00,106.71,106.88,106.685,106.81,1238500000.0
2008-05-29 15:45:00,106.81,106.85,106.7,106.79,712500000.0
2008-05-29 16:00:00,106.8,106.86,106.72,106.76,111500000.0
2008-05-29 16:15:00,106.75,106.91,106.72,106.86,141800000.0
2008-05-29 16:30:00,106.86,107.05,106.82,106.99,416100000.0
2008-05-29 16:45:00,106.99,107.09,106.95,107.06,284000000.0
2008-05-29 17:00:00,107.06,107.08,106.96,107.05,307900000.0
2008-05-29 17:15:00,107.05,107.06,106.93,106.97,304300000.0
2008-05-29 17:30:00,106.96,107.0,106.89,106.945,318100000.0
2008-05-29 17:45:00,106.95,106.96,106.81,106.87,579300000.0
2008-05-29 18:00:00,106.87,106.98,106.86,106.94,288700000.0
2008-05-29 18:15:00,106.94,106.94,106.86,106.88,292500000.0
2008-05-29 18:30:00,106.87,106.95,106.86,106.885,275900000.0
2008-05-29 18:45:00,106.89,106.94,106.86,106.91,155800000.0
2008-05-29 19:00:00,106.91,107.11,106.9,107.02,279700000.0
2008-05-29 19:15:00,107.02,107.03,106.94,106.94,340000000.0
2008-05-29 19:30:00,106.94,107.02,106.86,106.86,212200000.0
2008-05-29 19:45:00,106.86,106.97,106.86,106.9,310500000.0
2008-05-29 20:00:00,106.91,106.91,106.86,106.91,208400000.0
2008-05-29 20:15:00,106.9,107.04,106.89,106.89,303500000.0
2008-05-29 20:30:00,106.89,106.96,106.72,106.8,378200000.0
2008-05-29 20:45:00,106.8,106.84,106.73,106.73,331100000.0
2008-05-29 21:00:00,106.73,106.78,106.68,106.69,304900000.0
2008-05-29 21:15:00,106.69,106.7,106.58,106.62,327600000.0
2008-05-29 21:30:00,106.62,106.66,106.59,106.65,227400000.0
2008-05-29 21:45:00,106.63,106.74,106.61,106.74,155500000.0
2008-05-29 22:00:00,106.74,106.765,106.69,106.76,160900000.0
2008-05-29 22:15:00,106.76,106.82,106.75,106.78,113500000.0
2008-05-29 22:30:00,106.78,106.8,106.64,106.74,199800000.0
2008-05-29 22:45:00,106.73,106.82,106.71,106.77,221000000.0
2008-05-29 23:00:00,106.77,106.81,106.73,106.73,93400000.0
2008-05-29 23:15:00,106.74,106.77,106.55,106.76,133300000.0
2008-05-29 23:30:00,106.76,106.76,106.61,106.67,174500000.0
2008-05-29 23:45:00,106.67,106.73,106.66,106.66,67400000.0
2008-05-30 00:00:00,106.66,106.67,106.61,106.63,134200000.0
2008-05-30 00:15:00,106.63,106.66,106.62,106.63,146000000.0
2008-05-30 00:30:00,106.63,106.75,106.63,106.73,180200000.0
2008-05-30 00:45:00,106.73,106.755,106.63,106.635,226900000.0
2008-05-30 01:00:00,106.65,106.66,106.595,106.64,280200000.0
2008-05-30 01:15:00,106.65,106.67,106.61,106.63,119600000.0
2008-05-30 01:30:00,106.63,106.7,106.59,106.62,567400000.0
2008-05-30 01:45:00,106.62,106.69,106.61,106.62,406500000.0
2008-05-30 02:00:00,106.62,106.7,106.62,106.68,345300000.0
2008-05-30 02:15:00,106.69,106.78,106.64,106.755,695800000.0
2008-05-30 02:30:00,106.76,106.845,106.755,106.82,461400000.0
2008-05-30 02:45:00,106.825,106.855,106.78,106.78,757800000.0
2008-05-30 03:00:00,106.79,106.83,106.78,106.81,594100000.0
2008-05-30 03:15:00,106.81,106.81,106.72,106.76,392600000.0
2008-05-30 03:30:00,106.76,106.76,106.72,106.75,277400000.0
2008-05-30 03:45:00,106.74,106.75,106.67,106.69,164100000.0
2008-05-30 04:00:00,106.69,106.69,106.6,106.64,290400000.0
2008-05-30 04:15:00,106.635,106.69,106.63,106.65,208600000.0
2008-05-30 04:30:00,106.65,106.67,106.63,106.66,60500000.0
2008-05-30 04:45:00,106.66,106.69,106.57,106.6,452100000.0
2008-05-30 05:00:00,106.61,106.63,106.58,106.59,107100000.0
2008-05-30 05:15:00,106.59,106.6,106.54,106.57,100000000.0
2008-05-30 05:30:00,106.565,106.63,106.565,106.62,147100000.0
2008-05-30 05:45:00,106.61,106.63,106.59,106.6,134100000.0
2008-05-30 06:00:00,106.6,106.62,106.58,106.62,81000000.0
2008-05-30 06:15:00,106.62,106.63,106.59,106.6,124600000.0
2008-05-30 06:30:00,106.6,106.65,106.595,106.64,77800000.0
2008-05-30 06:45:00,106.64,106.65,106.59,106.61,75000000.0
2008-05-30 07:00:00,106.6,106.61,106.55,106.55,93700000.0
2008-05-30 07:15:00,106.55,106.6,106.45,106.51,107500000.0
2008-05-30 07:30:00,106.51,106.585,106.49,106.585,76700000.0
2008-05-30 07:45:00,106.585,106.59,106.49,106.565,176500000.0
2008-05-30 08:00:00,106.57,106.64,106.49,106.54,348600000.0
2008-05-30 08:15:00,106.55,106.6,106.49,106.51,698200000.0
2008-05-30 08:30:00,106.51,106.55,106.36,106.43,168000000.0
2008-05-30 08:45:00,106.44,106.47,106.4,106.45,322100000.0
2008-05-30 09:00:00,106.46,106.52,106.36,106.4,284300000.0
2008-05-30 09:15:00,106.4,106.47,106.33,106.37,333700000.0
2008-05-30 09:30:00,106.37,106.61,106.34,106.52,433900000.0
2008-05-30 09:45:00,106.52,106.52,106.26,106.345,425200000.0
2008-05-30 10:00:00,106.34,106.49,106.32,106.46,410000000.0
2008-05-30 10:15:00,106.46,106.48,106.345,106.36,357500000.0
2008-05-30 10:30:00,106.355,106.4,106.3,106.35,326700000.0
2008-05-30 10:45:00,106.35,106.51,106.29,106.495,282900000.0
2008-05-30 11:00:00,106.49,106.51,106.3,106.31,363400000.0
2008-05-30 11:15:00,106.31,106.51,106.29,106.44,479100000.0
2008-05-30 11:30:00,106.43,106.43,106.26,106.27,269600000.0
2008-05-30 11:45:00,106.27,106.41,106.26,106.34,582200000.0
2008-05-30 12:00:00,106.34,106.37,106.26,106.35,356600000.0
2008-05-30 12:15:00,106.34,106.49,106.33,106.44,211600000.0
2008-05-30 12:30:00,106.45,106.46,106.33,106.45,214500000.0
2008-05-30 12:45:00,106.45,106.65,106.45,106.65,199600000.0
2008-05-30 13:00:00,106.65,106.74,106.57,106.69,237800000.0
2008-05-30 13:15:00,106.69,106.78,106.67,106.7,207100000.0
2008-05-30 13:30:00,106.7,106.85,106.69,106.79,219100000.0
2008-05-30 13:45:00,106.79,106.85,106.59,106.59,275000000.0
2008-05-30 14:00:00,106.59,106.6,106.35,106.49,447300000.0
2008-05-30 14:15:00,106.49,106.5,106.31,106.36,571800000.0
2008-05-30 14:30:00,106.26,106.26,105.88,106.09,1200600000.0
2008-05-30 14:45:00,106.1,106.28,106.03,106.05,589800000.0
2008-05-30 15:00:00,106.05,106.18,105.95,106.15,360600000.0
2008-05-30 15:15:00,106.15,106.43,106.15,106.36,858720000.0
2008-05-30 15:30:00,106.36,106.49,106.31,106.42,539000000.0
2008-05-30 15:45:00,106.42,106.44,106.15,106.18,937700000.0
2008-05-30 16:00:00,106.18,106.185,105.9,106.04,824200000.0
2008-05-30 16:15:00,106.04,106.12,106.01,106.08,716100000.0
2008-05-30 16:30:00,106.08,106.16,106.03,106.085,742600000.0
2008-05-30 16:45:00,106.085,106.28,105.95,106.2,821000000.0
2008-05-30 17:00:00,106.19,106.3,106.18,106.21,778900000.0
2008-05-30 17:15:00,106.21,106.3,106.07,106.07,522800000.0
2008-05-30 17:30:00,106.07,106.09,105.89,106.01,706400000.0
2008-05-30 17:45:00,106.01,106.1,105.92,106.1,1361600000.0
2008-05-30 18:00:00,106.11,106.12,105.96,106.03,409400000.0
2008-05-30 18:15:00,106.03,106.07,106.01,106.06,306800000.0
2008-05-30 18:30:00,106.06,106.12,106.01,106.02,324700000.0
2008-05-30 18:45:00,106.02,106.14,106.01,106.01,343000000.0
2008-05-30 19:00:00,106.01,106.1,105.98,106.075,330900000.0
2008-05-30 19:15:00,106.075,106.16,106.06,106.1,315800000.0
2008-05-30 19:30:00,106.1,106.12,106.06,106.065,218700000.0
2008-05-30 19:45:00,106.07,106.1,106.02,106.08,275500000.0
2008-05-30 20:00:00,106.055,106.06,105.98,106.02,239800000.0
2008-05-30 20:15:00,106.02,106.07,105.98,105.99,488000000.0
2008-05-30 20:30:00,105.995,106.04,105.98,106.01,161700000.0
2008-05-30 20:45:00,106.02,106.09,105.975,105.98,403900000.0
2008-05-30 21:00:00,105.98,106.11,105.97,106.09,295000000.0
2008-05-30 21:15:00,106.09,106.09,105.96,106.01,338300000.0
2008-05-30 21:30:00,106.0,106.02,105.94,105.96,127500000.0
2008-05-30 21:45:00,105.96,106.11,105.96,106.08,357200000.0
2008-05-30 22:00:00,106.08,106.13,106.055,106.11,263600000.0
2008-05-30 22:15:00,106.11,106.29,106.1,106.19,547400000.0
2008-05-30 22:30:00,106.19,106.255,106.15,106.25,395500000.0
2008-05-30 22:45:00,106.245,106.27,106.125,106.16,633100000.0
2008-06-01 23:00:00,105.64,105.92,105.64,105.92,367700000.0
2008-06-01 23:15:00,105.92,105.955,105.82,105.825,378700000.0
2008-06-01 23:30:00,105.83,105.835,105.78,105.815,249900000.0
2008-06-01 23:45:00,105.825,105.835,105.68,105.69,190500000.0
2008-06-02 00:00:00,105.69,105.78,105.65,105.77,679100000.0
2008-06-02 00:15:00,105.78,105.84,105.765,105.79,305000000.0
2008-06-02 00:30:00,105.79,105.885,105.79,105.845,173200000.0
2008-06-02 00:45:00,105.845,105.98,105.805,105.92,296500000.0
2008-06-02 01:00:00,105.94,105.99,105.93,105.95,385700000.0
2008-06-02 01:15:00,105.95,105.995,105.91,105.98,205300000.0
2008-06-02 01:30:00,105.985,106.06,105.94,105.95,535200000.0
2008-06-02 01:45:00,105.95,106.02,105.88,105.9,340300000.0
2008-06-02 02:00:00,105.9,105.96,105.845,105.9,436600000.0
2008-06-02 02:15:00,105.895,105.905,105.765,105.8,780500000.0
2008-06-02 02:30:00,105.8,105.84,105.74,105.775,783500000.0
2008-06-02 02:45:00,105.78,105.85,105.67,105.74,1262100000.0
2008-06-02 03:00:00,105.74,105.79,105.7,105.73,1639700000.0
2008-06-02 03:15:00,105.73,105.83,105.72,105.83,1353800000.0
2008-06-02 03:30:00,105.83,105.96,105.81,105.9,1732200000.0
2008-06-02 03:45:00,105.9,105.91,105.83,105.83,999500000.0
2008-06-02 04:00:00,105.83,105.87,105.81,105.865,774700000.0
2008-06-02 04:15:00,105.87,105.87,105.8,105.82,792100000.0
2008-06-02 04:30:00,105.82,105.85,105.81,105.82,569600000.0
2008-06-02 04:45:00,105.83,105.9,105.82,105.85,712300000.0
2008-06-02 05:00:00,105.85,105.87,105.83,105.84,300700000.0
2008-06-02 05:15:00,105.84,105.9,105.825,105.825,317100000.0
2008-06-02 05:30:00,105.83,105.88,105.82,105.85,1577200000.0
2008-06-02 05:45:00,105.85,105.87,105.81,105.815,459500000.0
2008-06-02 06:00:00,105.815,105.89,105.8,105.86,328900000.0
2008-06-02 06:15:00,105.86,105.86,105.79,105.82,153400000.0
2008-06-02 06:30:00,105.82,105.88,105.79,105.83,255600000.0
2008-06-02 06:45:00,105.83,105.85,105.805,105.83,78200000.0
2008-06-02 07:00:00,105.83,105.86,105.815,105.82,88000000.0
2008-06-02 07:15:00,105.82,105.87,105.805,105.835,153200000.0
2008-06-02 07:30:00,105.84,105.86,105.82,105.85,237400000.0
2008-06-02 07:45:00,105.85,105.91,105.8,105.81,440600000.0
2008-06-02 08:00:00,105.83,105.87,105.77,105.79,779200000.0
2008-06-02 08:15:00,105.8,105.83,105.72,105.74,383900000.0
2008-06-02 08:30:00,105.75,105.85,105.71,105.76,740500000.0
2008-06-02 08:45:00,105.75,105.92,105.75,105.85,568100000.0
2008-06-02 09:00:00,105.85,105.85,105.655,105.66,515600000.0
2008-06-02 09:15:00,105.66,105.74,105.63,105.65,374900000.0
2008-06-02 09:30:00,105.66,105.68,105.48,105.49,644500000.0
2008-06-02 09:45:00,105.49,105.8,105.49,105.71,1030400000.0
2008-06-02 10:00:00,105.71,105.73,105.355,105.36,637700000.0
2008-06-02 10:15:00,105.36,105.43,105.23,105.27,984300000.0
2008-06-02 10:30:00,105.27,105.38,105.23,105.33,873100000.0
2008-06-02 10:45:00,105.33,105.4,105.19,105.31,1338300000.0
2008-06-02 11:00:00,105.31,105.44,105.25,105.25,1044900000.0
2008-06-02 11:15:00,105.25,105.35,105.22,105.35,777200000.0
2008-06-02 11:30:00,105.35,105.41,105.3,105.37,267200000.0
2008-06-02 11:45:00,105.365,105.365,105.21,105.29,316200000.0
2008-06-02 12:00:00,105.29,105.41,105.24,105.4,276300000.0
2008-06-02 12:15:00,105.4,105.49,105.39,105.44,201900000.0
2008-06-02 12:30:00,105.44,105.52,105.41,105.41,723800000.0
2008-06-02 12:45:00,105.41,105.45,105.28,105.31,380100000.0
2008-06-02 13:00:00,105.31,105.33,105.13,105.15,432100000.0
2008-06-02 13:15:00,105.13,105.22,105.11,105.19,358200000.0
2008-06-02 13:30:00,105.19,105.28,105.12,105.21,233500000.0
2008-06-02 13:45:00,105.21,105.36,105.17,105.32,337500000.0
2008-06-02 14:00:00,105.32,105.32,105.14,105.18,564100000.0
2008-06-02 14:15:00,105.18,105.26,105.09,105.16,361400000.0
2008-06-02 14:30:00,105.17,105.23,104.9,104.94,517500000.0
2008-06-02 14:45:00,104.94,105.02,104.86,104.97,609500000.0
2008-06-02 15:00:00,104.97,105.0,104.84,104.91,685300000.0
2008-06-02 15:15:00,104.91,105.08,104.88,105.08,431600000.0
2008-06-02 15:30:00,105.08,105.13,105.0,105.01,482800000.0
2008-06-02 15:45:00,105.02,105.02,104.8,104.84,829000000.0
2008-06-02 16:00:00,104.86,105.11,104.81,104.84,840000000.0
2008-06-02 16:15:00,104.84,104.89,104.65,104.75,635500000.0
2008-06-02 16:30:00,104.74,104.79,104.69,104.76,699500000.0
2008-06-02 16:45:00,104.76,104.8,104.46,104.46,649100000.0
2008-06-02 17:00:00,104.47,104.66,104.45,104.64,1481800000.0
2008-06-02 17:15:00,104.64,104.64,104.36,104.46,2235700000.0
2008-06-02 17:30:00,104.46,104.46,104.08,104.13,649800000.0
2008-06-02 17:45:00,104.13,104.33,104.04,104.26,774600000.0
2008-06-02 18:00:00,104.27,104.32,104.19,104.23,412300000.0
2008-06-02 18:15:00,104.23,104.25,104.17,104.22,331000000.0
2008-06-02 18:30:00,104.22,104.23,103.85,104.06,945400000.0
2008-06-02 18:45:00,104.06,104.15,103.99,104.01,505900000.0
2008-06-02 19:00:00,104.01,104.07,103.91,104.0,677500000.0
2008-06-02 19:15:00,104.0,104.06,103.98,104.04,358900000.0
2008-06-02 19:30:00,104.03,104.05,103.91,103.96,291000000.0
2008-06-02 19:45:00,103.96,104.04,103.93,104.04,222800000.0
2008-06-02 20:00:00,104.04,104.24,104.04,104.21,321000000.0
2008-06-02 20:15:00,104.21,104.25,104.19,104.21,167900000.0
2008-06-02 20:30:00,104.21,104.25,104.12,104.14,186600000.0
2008-06-02 20:45:00,104.15,104.23,104.12,104.19,120900000.0
2008-06-02 21:00:00,104.18,104.28,104.17,104.22,157000000.0
2008-06-02 21:15:00,104.21,104.31,104.19,104.27,156100000.0
2008-06-02 21:30:00,104.26,104.32,104.23,104.27,119000000.0
2008-06-02 21:45:00,104.27,104.45,104.27,104.39,126100000.0
2008-06-02 22:00:00,104.39,104.46,104.39,104.42,101300000.0
2008-06-02 22:15:00,104.4,104.44,104.33,104.35,90900000.0
2008-06-02 22:30:00,104.34,104.42,104.33,104.42,73800000.0
2008-06-02 22:45:00,104.41,104.47,104.23,104.27,167100000.0
2008-06-02 23:00:00,104.27,104.31,104.23,104.25,64000000.0
2008-06-02 23:15:00,104.27,104.28,104.24,104.26,18000000.0
2008-06-02 23:30:00,104.29,104.29,104.19,104.21,69100000.0
2008-06-02 23:45:00,104.21,104.26,104.15,104.23,96500000.0
2008-06-03 00:00:00,104.24,104.31,104.235,104.29,199300000.0
2008-06-03 00:15:00,104.285,104.375,104.27,104.335,270900000.0
2008-06-03 00:30:00,104.335,104.335,104.295,104.32,84800000.0
2008-06-03 00:45:00,104.32,104.355,104.3,104.31,253700000.0
2008-06-03 01:00:00,104.31,104.355,104.28,104.3,103200000.0
2008-06-03 01:15:00,104.3,104.34,104.26,104.34,72800000.0
2008-06-03 01:30:00,104.33,104.34,104.24,104.27,404900000.0
2008-06-03 01:45:00,104.28,104.33,104.24,104.27,184400000.0
2008-06-03 02:00:00,104.275,104.305,104.19,104.25,319200000.0
2008-06-03 02:15:00,104.25,104.29,104.15,104.17,348800000.0
2008-06-03 02:30:00,104.18,104.19,104.13,104.17,216300000.0
2008-06-03 02:45:00,104.18,104.26,104.16,104.24,277500000.0
2008-06-03 03:00:00,104.24,104.25,104.2,104.215,211300000.0
2008-06-03 03:15:00,104.215,104.32,104.21,104.3,293500000.0
2008-06-03 03:30:00,104.3,104.455,104.3,104.435,261900000.0
2008-06-03 03:45:00,104.43,104.55,104.42,104.45,323500000.0
2008-06-03 04:00:00,104.45,104.555,104.45,104.455,260700000.0
2008-06-03 04:15:00,104.455,104.48,104.415,104.48,176900000.0
2008-06-03 04:30:00,104.47,104.56,104.46,104.485,170100000.0
2008-06-03 04:45:00,104.49,104.545,104.48,104.545,188800000.0
2008-06-03 05:00:00,104.54,104.54,104.49,104.52,174000000.0
2008-06-03 05:15:00,104.52,104.53,104.495,104.5,87600000.0
2008-06-03 05:30:00,104.5,104.515,104.47,104.48,102000000.0
2008-06-03 05:45:00,104.48,104.525,104.43,104.45,189800000.0
2008-06-03 06:00:00,104.44,104.47,104.26,104.26,262000000.0
2008-06-03 06:15:00,104.26,104.31,104.2,104.25,388300000.0
2008-06-03 06:30:00,104.26,104.305,104.23,104.27,209900000.0
2008-06-03 06:45:00,104.255,104.26,104.04,104.11,163700000.0
2008-06-03 07:00:00,104.08,104.1,104.0,104.08,182000000.0
2008-06-03 07:15:00,104.08,104.08,103.95,104.01,262200000.0
2008-06-03 07:30:00,104.01,104.09,104.01,104.07,169800000.0
2008-06-03 07:45:00,104.08,104.16,104.05,104.12,161600000.0
2008-06-03 08:00:00,104.11,104.15,104.03,104.05,210400000.0
2008-06-03 08:15:00,104.06,104.08,103.86,103.87,170700000.0
2008-06-03 08:30:00,103.88,104.04,103.825,104.02,419200000.0
2008-06-03 08:45:00,104.01,104.07,103.87,103.95,425200000.0
2008-06-03 09:00:00,103.955,104.3,103.88,104.27,778900000.0
2008-06-03 09:15:00,104.27,104.31,104.16,104.21,413800000.0
2008-06-03 09:30:00,104.2,104.38,104.2,104.36,281300000.0
2008-06-03 09:45:00,104.36,104.39,104.26,104.32,288300000.0
2008-06-03 10:00:00,104.32,104.36,104.275,104.31,244400000.0
2008-06-03 10:15:00,104.33,104.34,104.23,104.24,289900000.0
2008-06-03 10:30:00,104.23,104.24,104.02,104.1,417600000.0
2008-06-03 10:45:00,104.1,104.32,104.07,104.18,406600000.0
2008-06-03 11:00:00,104.12,104.46,104.12,104.42,308400000.0
2008-06-03 11:15:00,104.43,104.53,104.33,104.39,382200000.0
2008-06-03 11:30:00,104.4,104.48,104.3,104.41,253600000.0
2008-06-03 11:45:00,104.42,104.6,104.42,104.58,328500000.0
2008-06-03 12:00:00,104.58,104.72,104.54,104.71,332600000.0
2008-06-03 12:15:00,104.69,104.7,104.42,104.47,353200000.0
2008-06-03 12:30:00,104.46,104.51,104.26,104.29,331000000.0
2008-06-03 12:45:00,104.29,104.37,104.245,104.27,193500000.0
2008-06-03 13:00:00,104.27,104.27,104.14,104.26,283900000.0
2008-06-03 13:15:00,104.25,104.39,104.23,104.38,220500000.0
2008-06-03 13:30:00,104.37,104.37,104.21,104.23,287200000.0
2008-06-03 13:45:00,104.23,104.43,104.13,104.43,365100000.0
2008-06-03 14:00:00,104.42,104.43,104.31,104.35,396700000.0
2008-06-03 14:15:00,104.35,104.68,104.34,104.66,489800000.0
2008-06-03 14:30:00,104.66,104.69,104.415,104.43,489200000.0
2008-06-03 14:45:00,104.43,104.43,104.34,104.395,292700000.0
2008-06-03 15:00:00,104.395,104.7,104.395,104.66,1077700000.0
2008-06-03 15:15:00,104.66,105.005,104.64,104.75,1075900000.0
2008-06-03 15:30:00,104.75,104.8,104.59,104.61,741300000.0
2008-06-03 15:45:00,104.61,104.69,104.37,104.54,748400000.0
2008-06-03 16:00:00,104.54,104.81,104.54,104.64,888800000.0
2008-06-03 16:15:00,104.64,104.66,104.495,104.56,465800000.0
2008-06-03 16:30:00,104.57,104.66,104.56,104.58,383600000.0
2008-06-03 16:45:00,104.58,104.62,104.4,104.6,372200000.0
2008-06-03 17:00:00,104.61,104.78,104.58,104.62,381500000.0
2008-06-03 17:15:00,104.63,104.64,104.5,104.61,171200000.0
2008-06-03 17:30:00,104.61,104.72,104.54,104.68,173700000.0
2008-06-03 17:45:00,104.69,104.76,104.62,104.74,92000000.0
2008-06-03 18:00:00,104.75,104.75,104.56,104.6,111700000.0
2008-06-03 18:15:00,104.6,104.67,104.58,104.6,118900000.0
2008-06-03 18:30:00,104.58,104.59,104.49,104.57,85000000.0
2008-06-03 18:45:00,104.56,104.58,104.46,104.5,82500000.0
2008-06-03 19:00:00,104.49,104.56,104.45,104.48,89500000.0
2008-06-03 19:15:00,104.49,104.5,104.3,104.33,135300000.0
2008-06-03 19:30:00,104.34,104.38,104.22,104.36,165600000.0
2008-06-03 19:45:00,104.36,104.37,104.06,104.14,184200000.0
2008-06-03 20:00:00,104.15,104.22,104.05,104.14,166000000.0
2008-06-03 20:15:00,104.15,104.17,103.86,103.89,215500000.0
2008-06-03 20:30:00,103.89,103.99,103.86,103.95,143600000.0
2008-06-03 20:45:00,103.95,103.99,103.9,103.91,98500000.0
2008-06-03 21:00:00,103.91,104.16,103.87,104.07,182000000.0
2008-06-03 21:15:00,104.07,104.15,103.98,104.12,91500000.0
2008-06-03 21:30:00,104.11,104.36,104.1,104.27,145600000.0
2008-06-03 21:45:00,104.25,104.27,104.2,104.21,85900000.0
2008-06-03 22:00:00,104.19,104.26,104.17,104.24,79600000.0
2008-06-03 22:15:00,104.23,104.25,104.18,104.19,64400000.0
2008-06-03 22:30:00,104.2,104.25,104.15,104.2,85000000.0
2008-06-03 22:45:00,104.185,104.2,104.1,104.1,194500000.0
2008-06-03 23:00:00,104.11,104.16,104.06,104.1,206000000.0
2008-06-03 23:15:00,104.1,104.13,104.03,104.1,99200000.0
2008-06-03 23:30:00,104.12,104.18,104.1,104.12,75900000.0
2008-06-03 23:45:00,104.11,104.16,104.1,104.12,100700000.0
2008-06-04 00:00:00,104.11,104.175,104.11,104.165,140700000.0
2008-06-04 00:15:00,104.165,104.28,104.165,104.28,248700000.0
2008-06-04 00:30:00,104.28,104.3,104.19,104.22,662200000.0
2008-06-04 00:45:00,104.22,104.28,104.2,104.27,278500000.0
2008-06-04 01:00:00,104.27,104.28,104.18,104.19,471300000.0
2008-06-04 01:15:00,104.19,104.21,104.16,104.2,348500000.0
2008-06-04 01:30:00,104.195,104.21,104.15,104.17,685900000.0
2008-06-04 01:45:00,104.175,104.21,104.01,104.01,984000000.0
2008-06-04 02:00:00,104.01,104.13,103.965,104.08,1439500000.0
2008-06-04 02:15:00,104.09,104.1,104.04,104.07,616800000.0
2008-06-04 02:30:00,104.07,104.16,104.07,104.115,328600000.0
2008-06-04 02:45:00,104.11,104.195,104.08,104.16,940800000.0
2008-06-04 03:00:00,104.17,104.23,104.13,104.225,583800000.0
2008-06-04 03:15:00,104.22,104.27,104.21,104.24,705000000.0
2008-06-04 03:30:00,104.24,104.25,104.18,104.23,1169100000.0
2008-06-04 03:45:00,104.23,104.3,104.22,104.28,193700000.0
2008-06-04 04:00:00,104.29,104.29,104.18,104.21,245500000.0
2008-06-04 04:15:00,104.21,104.23,104.18,104.2,250400000.0
2008-06-04 04:30:00,104.19,104.19,104.09,104.19,205100000.0
2008-06-04 04:45:00,104.18,104.2,104.14,104.18,118600000.0
2008-06-04 05:00:00,104.17,104.17,104.02,104.02,1239400000.0
2008-06-04 05:15:00,104.02,104.13,104.02,104.1,986100000.0
2008-06-04 05:30:00,104.1,104.14,104.09,104.1,1165200000.0
2008-06-04 05:45:00,104.1,104.15,104.08,104.14,917700000.0
2008-06-04 06:00:00,104.14,104.21,104.12,104.12,1296800000.0
2008-06-04 06:15:00,104.12,104.14,104.095,104.095,251900000.0
2008-06-04 06:30:00,104.1,104.16,104.09,104.15,441800000.0
2008-06-04 06:45:00,104.15,104.17,104.07,104.11,486300000.0
2008-06-04 07:00:00,104.11,104.18,104.11,104.16,256000000.0
2008-06-04 07:15:00,104.17,104.24,104.15,104.18,188600000.0
2008-06-04 07:30:00,104.18,104.27,104.12,104.25,384000000.0
2008-06-04 07:45:00,104.23,104.29,104.135,104.18,231400000.0
2008-06-04 08:00:00,104.18,104.24,104.09,104.19,546800000.0
2008-06-04 08:15:00,104.19,104.25,103.99,104.13,677800000.0
2008-06-04 08:30:00,104.13,104.14,103.9,104.05,1140600000.0
2008-06-04 08:45:00,104.04,104.11,103.96,104.03,223900000.0
2008-06-04 09:00:00,104.02,104.04,103.83,103.85,370900000.0
2008-06-04 09:15:00,103.85,103.94,103.705,103.74,449300000.0
2008-06-04 09:30:00,103.74,103.77,103.48,103.6,639200000.0
2008-06-04 09:45:00,103.6,103.73,103.54,103.55,346900000.0
2008-06-04 10:00:00,103.55,103.64,103.52,103.57,335400000.0
2008-06-04 10:15:00,103.57,103.58,103.37,103.51,458100000.0
2008-06-04 10:30:00,103.51,103.76,103.45,103.65,442700000.0
2008-06-04 10:45:00,103.64,103.73,103.47,103.53,517600000.0
2008-06-04 11:00:00,103.52,103.67,103.445,103.64,335200000.0
2008-06-04 11:15:00,103.64,103.65,103.56,103.61,283600000.0
2008-06-04 11:30:00,103.61,103.765,103.58,103.745,401800000.0
2008-06-04 11:45:00,103.75,103.77,103.64,103.66,286800000.0
2008-06-04 12:00:00,103.65,103.69,103.58,103.61,196100000.0
2008-06-04 12:15:00,103.6,103.65,103.54,103.64,237600000.0
2008-06-04 12:30:00,103.64,103.72,103.575,103.63,242800000.0
2008-06-04 12:45:00,103.63,103.74,103.62,103.715,283100000.0
2008-06-04 13:00:00,103.72,103.78,103.62,103.78,243000000.0
2008-06-04 13:15:00,103.78,103.78,103.65,103.75,153900000.0
2008-06-04 13:30:00,103.74,103.82,103.62,103.68,229900000.0
2008-06-04 13:45:00,103.69,103.78,103.61,103.73,286700000.0
2008-06-04 14:00:00,103.74,103.75,103.55,103.6,377100000.0
2008-06-04 14:15:00,103.58,104.02,103.5,103.89,712100000.0
2008-06-04 14:30:00,103.88,104.02,103.74,103.75,461300000.0
2008-06-04 14:45:00,103.75,103.84,103.72,103.77,372600000.0
2008-06-04 15:00:00,103.77,103.77,103.66,103.73,266200000.0
2008-06-04 15:15:00,103.715,103.92,103.715,103.84,296400000.0
2008-06-04 15:30:00,103.85,104.05,103.82,104.05,486300000.0
2008-06-04 15:45:00,104.06,104.175,103.885,103.895,570000000.0
2008-06-04 16:00:00,103.895,104.15,103.78,103.85,786900000.0
2008-06-04 16:15:00,103.86,103.96,103.76,103.88,530700000.0
2008-06-04 16:30:00,103.87,103.92,103.7,103.745,722100000.0
2008-06-04 16:45:00,103.745,103.79,103.56,103.58,611500000.0
2008-06-04 17:00:00,103.57,103.74,103.54,103.63,529300000.0
2008-06-04 17:15:00,103.63,103.71,103.58,103.6,349300000.0
2008-06-04 17:30:00,103.6,103.64,103.4,103.42,390600000.0
2008-06-04 17:45:00,103.41,103.58,103.39,103.48,360800000.0
2008-06-04 18:00:00,103.49,103.61,103.44,103.56,326300000.0
2008-06-04 18:15:00,103.56,103.63,103.51,103.55,204600000.0
2008-06-04 18:30:00,103.55,103.7,103.405,103.46,343700000.0
2008-06-04 18:45:00,103.46,103.52,103.38,103.45,334400000.0
2008-06-04 19:00:00,103.45,103.55,103.42,103.48,319300000.0
2008-06-04 19:15:00,103.48,103.63,103.47,103.565,278000000.0
2008-06-04 19:30:00,103.57,103.6,103.49,103.55,202000000.0
2008-06-04 19:45:00,103.55,103.61,103.52,103.58,206400000.0
2008-06-04 20:00:00,103.58,103.58,103.41,103.46,193100000.0
2008-06-04 20:15:00,103.46,103.53,103.45,103.48,208500000.0
2008-06-04 20:30:00,103.48,103.55,103.4,103.47,228400000.0
2008-06-04 20:45:00,103.47,103.66,103.265,103.285,859100000.0
2008-06-04 21:00:00,103.29,103.435,103.22,103.34,608000000.0
2008-06-04 21:15:00,103.34,103.5,103.31,103.36,405300000.0
2008-06-04 21:30:00,103.36,103.39,103.22,103.31,301600000.0
2008-06-04 21:45:00,103.31,103.44,103.27,103.29,230000000.0
2008-06-04 22:00:00,103.3,103.36,103.29,103.34,92000000.0
2008-06-04 22:15:00,103.34,103.52,103.315,103.48,162300000.0
2008-06-04 22:30:00,103.47,103.47,103.39,103.45,81100000.0
2008-06-04 22:45:00,103.47,103.53,103.43,103.47,119500000.0
2008-06-04 23:00:00,103.46,103.56,103.4,103.45,130900000.0
2008-06-04 23:15:00,103.46,103.5,103.41,103.43,212200000.0
2008-06-04 23:30:00,103.43,103.47,103.4,103.42,191300000.0
2008-06-04 23:45:00,103.4,103.5,103.4,103.5,91200000.0
2008-06-05 00:00:00,103.51,103.56,103.43,103.53,189700000.0
2008-06-05 00:15:00,103.53,103.535,103.485,103.5,131200000.0
2008-06-05 00:30:00,103.5,103.57,103.48,103.505,142600000.0
2008-06-05 00:45:00,103.505,103.555,103.46,103.465,317600000.0
2008-06-05 01:00:00,103.465,103.49,103.43,103.49,150600000.0
2008-06-05 01:15:00,103.49,103.575,103.485,103.525,157300000.0
2008-06-05 01:30:00,103.525,103.61,103.52,103.565,200300000.0
2008-06-05 01:45:00,103.565,103.595,103.56,103.575,101900000.0
2008-06-05 02:00:00,103.575,103.58,103.51,103.55,141600000.0
2008-06-05 02:15:00,103.56,103.62,103.55,103.62,88500000.0
2008-06-05 02:30:00,103.62,103.685,103.6,103.68,147200000.0
2008-06-05 02:45:00,103.69,103.75,103.665,103.685,252900000.0
2008-06-05 03:00:00,103.685,103.76,103.68,103.7,197900000.0
2008-06-05 03:15:00,103.7,103.74,103.65,103.74,197500000.0
2008-06-05 03:30:00,103.73,103.735,103.67,103.735,205400000.0
2008-06-05 03:45:00,103.725,103.735,103.64,103.675,228300000.0
2008-06-05 04:00:00,103.675,103.845,103.665,103.8,262900000.0
2008-06-05 04:15:00,103.805,103.91,103.77,103.88,368300000.0
2008-06-05 04:30:00,103.88,103.92,103.795,103.795,167000000.0
2008-06-05 04:45:00,103.795,103.9,103.795,103.81,176200000.0
2008-06-05 05:00:00,103.81,103.87,103.805,103.81,149800000.0
2008-06-05 05:15:00,103.81,103.85,103.73,103.85,230700000.0
2008-06-05 05:30:00,103.845,103.91,103.84,103.91,140000000.0
2008-06-05 05:45:00,103.91,103.94,103.885,103.885,190900000.0
2008-06-05 06:00:00,103.89,103.92,103.83,103.85,138300000.0
2008-06-05 06:15:00,103.85,103.925,103.84,103.925,62400000.0
2008-06-05 06:30:00,103.93,104.01,103.915,103.98,85100000.0
2008-06-05 06:45:00,103.97,104.03,103.96,103.99,81000000.0
2008-06-05 07:00:00,103.99,104.02,103.94,103.98,73400000.0
2008-06-05 07:15:00,103.99,104.0,103.87,103.9,65400000.0
2008-06-05 07:30:00,103.91,104.02,103.9,104.02,70700000.0
2008-06-05 07:45:00,104.02,104.07,103.94,104.0,114400000.0
2008-06-05 08:00:00,104.01,104.04,103.94,104.01,223200000.0
2008-06-05 08:15:00,104.01,104.01,103.9,103.9,225100000.0
2008-06-05 08:30:00,103.91,104.02,103.78,103.87,321800000.0
2008-06-05 08:45:00,103.88,104.05,103.82,104.05,198200000.0
2008-06-05 09:00:00,104.055,104.17,104.0,104.03,346200000.0
2008-06-05 09:15:00,104.03,104.07,103.955,103.98,268500000.0
2008-06-05 09:30:00,103.98,104.16,103.96,104.16,447900000.0
2008-06-05 09:45:00,104.145,104.26,104.1,104.195,281000000.0
2008-06-05 10:00:00,104.2,104.24,104.03,104.15,576700000.0
2008-06-05 10:15:00,104.16,104.255,104.11,104.19,593000000.0
2008-06-05 10:30:00,104.18,104.22,104.14,104.185,433900000.0
2008-06-05 10:45:00,104.19,104.255,104.1,104.11,415600000.0
2008-06-05 11:00:00,104.11,104.23,104.105,104.2,84500000.0
2008-06-05 11:15:00,104.2,104.31,104.17,104.29,97400000.0
2008-06-05 11:30:00,104.3,104.4,104.26,104.31,159100000.0
2008-06-05 11:45:00,104.31,104.35,104.13,104.14,321600000.0
2008-06-05 12:00:00,104.15,104.31,104.05,104.2,275300000.0
2008-06-05 12:15:00,104.2,104.25,104.09,104.14,169900000.0
2008-06-05 12:30:00,104.14,104.38,104.1,104.34,239981458.0
2008-06-05 12:45:00,104.33,104.33,104.12,104.14,209298376.0
2008-06-05 13:00:00,104.14,104.25,104.07,104.09,227500000.0
2008-06-05 13:15:00,104.09,104.21,104.01,104.05,277400000.0
2008-06-05 13:30:00,104.05,104.07,103.92,104.04,307200000.0
2008-06-05 13:45:00,104.04,104.19,104.03,104.16,211700000.0
2008-06-05 14:00:00,104.16,104.16,103.92,103.96,209000000.0
2008-06-05 14:15:00,103.97,104.025,103.83,103.97,378500000.0
2008-06-05 14:30:00,103.94,104.23,103.94,104.04,571200000.0
2008-06-05 14:45:00,104.03,104.1,103.88,104.08,532400000.0
2008-06-05 15:00:00,104.09,104.12,103.87,103.92,541600000.0
2008-06-05 15:15:00,103.93,104.13,103.79,103.83,570400000.0
2008-06-05 15:30:00,103.85,104.09,103.72,103.93,456000000.0
2008-06-05 15:45:00,103.93,103.94,103.74,103.8,576800000.0
2008-06-05 16:00:00,103.78,104.0,103.73,103.88,554100000.0
2008-06-05 16:15:00,103.88,104.08,103.87,104.02,283000000.0
2008-06-05 16:30:00,104.02,104.17,103.98,104.13,185400000.0
2008-06-05 16:45:00,104.11,104.17,103.87,103.88,305400000.0
2008-06-05 17:00:00,103.86,103.98,103.81,103.83,304800000.0
2008-06-05 17:15:00,103.84,103.91,103.8,103.8,252200000.0
2008-06-05 17:30:00,103.79,103.93,103.78,103.89,223400000.0
2008-06-05 17:45:00,103.89,103.95,103.75,103.94,135300000.0
2008-06-05 18:00:00,103.94,103.97,103.81,103.85,119200000.0
2008-06-05 18:15:00,103.84,103.94,103.81,103.91,220400000.0
2008-06-05 18:30:00,103.9,103.92,103.87,103.88,107600000.0
2008-06-05 18:45:00,103.88,103.91,103.82,103.83,103600000.0
2008-06-05 19:00:00,103.83,103.94,103.81,103.93,98400000.0
2008-06-05 19:15:00,103.95,103.97,103.86,103.87,93000000.0
2008-06-05 19:30:00,103.85,103.92,103.82,103.9,84600000.0
2008-06-05 19:45:00,103.91,103.93,103.8,103.84,74400000.0
2008-06-05 20:00:00,103.83,103.83,103.71,103.71,116600000.0
2008-06-05 20:15:00,103.69,103.73,103.5,103.57,194400000.0
2008-06-05 20:30:00,103.57,103.8,103.55,103.8,200300000.0
2008-06-05 20:45:00,103.79,103.87,103.66,103.71,179000000.0
2008-06-05 21:00:00,103.73,103.99,103.72,103.96,115800000.0
2008-06-05 21:15:00,103.96,104.0,103.9,103.95,107000000.0
2008-06-05 21:30:00,103.96,104.16,103.94,104.14,112200000.0
2008-06-05 21:45:00,104.15,104.16,104.03,104.04,100600000.0
2008-06-05 22:00:00,104.05,104.11,104.03,104.1,67200000.0
2008-06-05 22:15:00,104.1,104.13,104.08,104.1,87600000.0
2008-06-05 22:30:00,104.11,104.12,104.03,104.06,202500000.0
2008-06-05 22:45:00,104.07,104.1,104.0,104.02,308600000.0
2008-06-05 23:00:00,104.03,104.09,103.99,104.06,218500000.0
2008-06-05 23:15:00,104.07,104.22,104.05,104.2,72600000.0
2008-06-05 23:30:00,104.2,104.21,104.13,104.17,120900000.0
2008-06-05 23:45:00,104.17,104.17,104.07,104.08,92900000.0
2008-06-06 00:00:00,104.08,104.11,103.985,104.09,348100000.0
2008-06-06 00:15:00,104.085,104.125,104.08,104.08,115700000.0
2008-06-06 00:30:00,104.08,104.09,103.995,104.07,512600000.0
2008-06-06 00:45:00,104.07,104.21,104.04,104.095,603800000.0
2008-06-06 01:00:00,104.085,104.09,104.04,104.06,146400000.0
2008-06-06 01:15:00,104.06,104.06,104.0,104.01,206100000.0
2008-06-06 01:30:00,104.0,104.065,104.0,104.03,439300000.0
2008-06-06 01:45:00,104.05,104.065,104.0,104.02,879100000.0
2008-06-06 02:00:00,104.02,104.135,104.02,104.135,585800000.0
2008-06-06 02:15:00,104.135,104.18,104.08,104.105,751800000.0
2008-06-06 02:30:00,104.105,104.15,104.075,104.13,1385500000.0
2008-06-06 02:45:00,104.13,104.385,104.09,104.36,1285800000.0
2008-06-06 03:00:00,104.36,104.45,104.29,104.365,1378000000.0
2008-06-06 03:15:00,104.36,104.43,104.34,104.37,1238300000.0
2008-06-06 03:30:00,104.37,104.45,104.355,104.4,921500000.0
2008-06-06 03:45:00,104.4,104.4,104.33,104.345,781400000.0
2008-06-06 04:00:00,104.34,104.425,104.31,104.39,396100000.0
2008-06-06 04:15:00,104.385,104.405,104.34,104.35,439400000.0
2008-06-06 04:30:00,104.35,104.38,104.33,104.34,489900000.0
2008-06-06 04:45:00,104.35,104.37,104.33,104.345,309700000.0
2008-06-06 05:00:00,104.35,104.37,104.32,104.32,336800000.0
2008-06-06 05:15:00,104.31,104.31,104.275,104.31,445500000.0
2008-06-06 05:30:00,104.3,104.36,104.3,104.34,674600000.0
2008-06-06 05:45:00,104.34,104.35,104.31,104.32,529500000.0
2008-06-06 06:00:00,104.32,104.38,104.3,104.34,496800000.0
2008-06-06 06:15:00,104.34,104.34,104.26,104.28,606600000.0
2008-06-06 06:30:00,104.29,104.295,104.26,104.29,373400000.0
2008-06-06 06:45:00,104.29,104.31,104.28,104.3,270600000.0
2008-06-06 07:00:00,104.3,104.37,104.3,104.31,389500000.0
2008-06-06 07:15:00,104.31,104.33,104.28,104.29,359100000.0
2008-06-06 07:30:00,104.29,104.345,104.27,104.28,642400000.0
2008-06-06 07:45:00,104.27,104.41,104.245,104.4,1226300000.0
2008-06-06 08:00:00,104.4,104.45,104.22,104.245,1950700000.0
2008-06-06 08:15:00,104.26,104.34,104.15,104.16,385100000.0
2008-06-06 08:30:00,104.16,104.3,104.15,104.3,149600000.0
2008-06-06 08:45:00,104.3,104.3,104.12,104.13,186000000.0
2008-06-06 09:00:00,104.13,104.17,103.93,103.98,370700000.0
2008-06-06 09:15:00,103.98,104.1,103.96,104.04,264800000.0
2008-06-06 09:30:00,104.035,104.24,104.03,104.17,375400000.0
2008-06-06 09:45:00,104.17,104.19,104.05,104.05,265200000.0
2008-06-06 10:00:00,104.06,104.17,104.02,104.13,171200000.0
2008-06-06 10:15:00,104.14,104.17,104.01,104.09,143600000.0
2008-06-06 10:30:00,104.11,104.19,104.09,104.16,168700000.0
2008-06-06 10:45:00,104.17,104.23,104.14,104.17,153100000.0
2008-06-06 11:00:00,104.17,104.23,104.14,104.21,157300000.0
2008-06-06 11:15:00,104.22,104.31,104.18,104.27,375800000.0
2008-06-06 11:30:00,104.27,104.31,104.18,104.2,273400000.0
2008-06-06 11:45:00,104.2,104.24,104.16,104.23,130300000.0
2008-06-06 12:00:00,104.23,104.24,104.14,104.19,151800000.0
2008-06-06 12:15:00,104.19,104.23,104.09,104.14,162300000.0
2008-06-06 12:30:00,104.13,104.16,104.05,104.06,134900000.0
2008-06-06 12:45:00,104.08,104.13,103.98,103.99,333800000.0
2008-06-06 13:00:00,103.98,104.035,103.91,103.96,498200000.0
2008-06-06 13:15:00,103.94,104.11,103.93,104.11,202600000.0
2008-06-06 13:30:00,104.1,104.23,104.05,104.19,257200000.0
2008-06-06 13:45:00,104.2,104.24,104.16,104.2,338600000.0
2008-06-06 14:00:00,104.21,104.35,104.16,104.2,362000000.0
2008-06-06 14:15:00,104.2,104.26,104.09,104.1,524400000.0
2008-06-06 14:30:00,104.01,104.03,103.49,103.78,1136500000.0
2008-06-06 14:45:00,103.78,103.89,103.67,103.88,821300000.0
2008-06-06 15:00:00,103.89,104.01,103.84,103.86,561100000.0
2008-06-06 15:15:00,103.86,104.05,103.815,103.91,665800000.0
2008-06-06 15:30:00,103.91,103.97,103.66,103.8,705600000.0
2008-06-06 15:45:00,103.81,103.9,103.685,103.685,584800000.0
2008-06-06 16:00:00,103.685,103.775,103.6,103.7,830700000.0
2008-06-06 16:15:00,103.7,103.95,103.63,103.65,634200000.0
2008-06-06 16:30:00,103.65,103.695,103.51,103.56,740400000.0
2008-06-06 16:45:00,103.57,103.59,103.41,103.49,629100000.0
2008-06-06 17:00:00,103.49,103.53,103.37,103.4,634500000.0
2008-06-06 17:15:00,103.39,103.44,103.32,103.4,431800000.0
2008-06-06 17:30:00,103.4,103.42,103.295,103.34,413900000.0
2008-06-06 17:45:00,103.34,103.49,103.34,103.39,290000000.0
2008-06-06 18:00:00,103.39,103.57,103.39,103.5,293600000.0
2008-06-06 18:15:00,103.48,103.51,103.39,103.4,240100000.0
2008-06-06 18:30:00,103.4,103.49,103.3,103.48,345600000.0
2008-06-06 18:45:00,103.47,103.52,103.41,103.42,303400000.0
2008-06-06 19:00:00,103.43,103.47,103.28,103.37,306800000.0
2008-06-06 19:15:00,103.37,103.5,103.29,103.41,380400000.0
2008-06-06 19:30:00,103.41,103.44,103.34,103.41,262600000.0
2008-06-06 19:45:00,103.41,103.41,103.24,103.34,360400000.0
2008-06-06 20:00:00,103.34,103.37,103.2,103.21,342100000.0
2008-06-06 20:15:00,103.21,103.34,103.18,103.22,390600000.0
2008-06-06 20:30:00,103.22,103.27,103.2,103.22,236400000.0
2008-06-06 20:45:00,103.22,103.25,103.04,103.04,309300000.0
2008-06-06 21:00:00,103.04,103.26,103.03,103.25,296400000.0
2008-06-06 21:15:00,103.25,103.28,103.05,103.06,142300000.0
2008-06-06 21:30:00,103.07,103.12,102.97,103.02,264800000.0
2008-06-06 21:45:00,103.03,103.07,102.9,102.96,199700000.0
2008-06-06 22:00:00,102.96,103.01,102.91,102.94,176500000.0
2008-06-06 22:15:00,102.95,102.97,102.9,102.93,204700000.0
2008-06-06 22:30:00,102.93,102.97,102.88,102.91,403900000.0
2008-06-06 22:45:00,102.9,102.96,102.83,102.83,825300000.0
2008-06-08 23:00:00,102.76,102.79,102.69,102.71,303200000.0
2008-06-08 23:15:00,102.7,102.76,102.61,102.63,718900000.0
2008-06-08 23:30:00,102.64,102.64,102.46,102.58,1383200000.0
2008-06-08 23:45:00,102.56,102.625,102.53,102.575,768000000.0
2008-06-09 00:00:00,102.58,102.655,102.515,102.635,1103300000.0
2008-06-09 00:15:00,102.64,102.715,102.6,102.68,387200000.0
2008-06-09 00:30:00,102.68,102.805,102.68,102.725,713500000.0
2008-06-09 00:45:00,102.715,102.79,102.69,102.69,928600000.0
2008-06-09 01:00:00,102.695,102.97,102.69,102.97,879300000.0
2008-06-09 01:15:00,102.97,103.0,102.83,102.935,931100000.0
2008-06-09 01:30:00,102.935,102.965,102.83,102.965,684200000.0
2008-06-09 01:45:00,102.965,102.98,102.93,102.975,417400000.0
2008-06-09 02:00:00,102.965,103.14,102.92,103.14,983200000.0
2008-06-09 02:15:00,103.145,103.255,103.07,103.21,2864900000.0
2008-06-09 02:30:00,103.21,103.22,103.145,103.18,748600000.0
2008-06-09 02:45:00,103.18,103.235,103.14,103.225,1458700000.0
2008-06-09 03:00:00,103.225,103.225,103.1,103.125,3114500002.0
2008-06-09 03:15:00,103.13,103.26,103.13,103.25,1482799999.0
2008-06-09 03:30:00,103.25,103.305,103.225,103.3,4915499984.0
2008-06-09 03:45:00,103.3,103.445,103.3,103.43,4810899993.0
2008-06-09 04:00:00,103.43,103.46,103.39,103.415,2693999999.0
2008-06-09 04:15:00,103.405,103.41,103.27,103.37,2144000003.0
2008-06-09 04:30:00,103.37,103.42,103.29,103.42,664800000.0
2008-06-09 04:45:00,103.42,103.425,103.35,103.41,524700000.0
2008-06-09 05:00:00,103.41,103.43,103.39,103.395,301100000.0
2008-06-09 05:15:00,103.395,103.505,103.385,103.43,451700000.0
2008-06-09 05:30:00,103.43,103.45,103.36,103.405,500500000.0
2008-06-09 05:45:00,103.4,103.46,103.395,103.43,177800000.0
2008-06-09 06:00:00,103.43,103.48,103.4,103.42,191700000.0
2008-06-09 06:15:00,103.42,103.52,103.42,103.51,112800000.0
2008-06-09 06:30:00,103.51,103.51,103.43,103.48,184900000.0
2008-06-09 06:45:00,103.475,103.56,103.43,103.52,315600000.0
2008-06-09 07:00:00,103.52,103.545,103.47,103.54,307000000.0
2008-06-09 07:15:00,103.54,103.61,103.48,103.49,181100000.0
2008-06-09 07:30:00,103.49,103.54,103.45,103.45,219400000.0
2008-06-09 07:45:00,103.45,103.46,103.36,103.4,203300000.0
2008-06-09 08:00:00,103.42,103.46,103.37,103.45,255900000.0
2008-06-09 08:15:00,103.44,103.52,103.39,103.48,226400000.0
2008-06-09 08:30:00,103.48,103.6,103.46,103.51,380800000.0
2008-06-09 08:45:00,103.5,103.55,103.43,103.53,303300000.0
2008-06-09 09:00:00,103.53,103.68,103.51,103.62,430000000.0
2008-06-09 09:15:00,103.62,103.62,103.41,103.44,443000000.0
2008-06-09 09:30:00,103.44,103.54,103.4,103.54,482800000.0
2008-06-09 09:45:00,103.54,103.625,103.51,103.6,294700000.0
2008-06-09 10:00:00,103.57,103.65,103.51,103.56,269100000.0
2008-06-09 10:15:00,103.56,103.59,103.43,103.51,367100000.0
2008-06-09 10:30:00,103.51,103.68,103.46,103.62,244000000.0
2008-06-09 10:45:00,103.63,103.67,103.42,103.44,416600000.0
2008-06-09 11:00:00,103.44,103.54,103.4,103.52,509100000.0
2008-06-09 11:15:00,103.53,103.67,103.51,103.58,401600000.0
2008-06-09 11:30:00,103.61,103.61,103.51,103.54,245500000.0
2008-06-09 11:45:00,103.54,103.67,103.54,103.67,343300000.0
2008-06-09 12:00:00,103.67,103.71,103.5,103.54,334800000.0
2008-06-09 12:15:00,103.54,103.6,103.51,103.58,163800000.0
2008-06-09 12:30:00,103.59,103.73,103.59,103.67,144800000.0
2008-06-09 12:45:00,103.66,103.73,103.41,103.615,4064300000.0
2008-06-09 13:00:00,103.615,103.675,103.38,103.39,3200899999.0
2008-06-09 13:15:00,103.39,103.4,103.2,103.34,3436199997.0
2008-06-09 13:30:00,103.34,103.505,103.315,103.44,2439699999.0
2008-06-09 13:45:00,103.44,103.445,103.3,103.33,3176500002.0
2008-06-09 14:00:00,103.33,103.41,103.21,103.28,1860800000.0
2008-06-09 14:15:00,103.28,103.48,103.27,103.4,331000000.0
2008-06-09 14:30:00,103.39,103.71,103.38,103.71,236300000.0
2008-06-09 14:45:00,103.72,103.74,103.55,103.59,324900000.0
2008-06-09 15:00:00,103.6,103.83,103.56,103.72,196200000.0
2008-06-09 15:15:00,103.71,103.82,103.62,103.8,271000000.0
2008-06-09 15:30:00,103.81,103.9,103.65,103.72,576900000.0
2008-06-09 15:45:00,103.73,103.84,103.59,103.63,978700000.0
2008-06-09 16:00:00,103.63,103.98,103.63,103.93,780200000.0
2008-06-09 16:15:00,103.95,103.99,103.79,103.97,548500000.0
2008-06-09 16:30:00,103.98,104.08,103.78,103.8,675200000.0
2008-06-09 16:45:00,103.81,103.81,103.6,103.64,612800001.0
2008-06-09 17:00:00,103.66,103.76,103.63,103.73,3802300000.0
2008-06-09 17:15:00,103.73,103.79,103.63,103.665,3450400002.0
2008-06-09 17:30:00,103.665,103.715,103.57,103.67,3309800000.0
2008-06-09 17:45:00,103.66,103.76,103.64,103.73,286300000.0
2008-06-09 18:00:00,103.73,103.76,103.68,103.71,2088400003.0
2008-06-09 18:15:00,103.71,103.885,103.71,103.84,3809200002.0
2008-06-09 18:30:00,103.82,103.97,103.78,103.94,2670999998.0
2008-06-09 18:45:00,103.95,104.02,103.87,103.87,229900000.0
2008-06-09 19:00:00,103.88,104.01,103.85,103.87,269400000.0
2008-06-09 19:15:00,103.88,103.91,103.74,103.88,324600000.0
2008-06-09 19:30:00,103.87,103.99,103.77,103.89,327200000.0
2008-06-09 19:45:00,103.88,103.93,103.74,103.83,246600000.0
2008-06-09 20:00:00,103.82,103.82,103.67,103.7,353600000.0
2008-06-09 20:15:00,103.7,103.79,103.56,103.73,287000000.0
2008-06-09 20:30:00,103.72,103.78,103.65,103.65,253600000.0
2008-06-09 20:45:00,103.66,103.71,103.63,103.69,247500000.0
2008-06-09 21:00:00,103.7,103.77,103.67,103.71,173000000.0
2008-06-09 21:15:00,103.69,103.89,103.69,103.87,193300000.0
2008-06-09 21:30:00,103.88,103.98,103.86,103.97,136600000.0
2008-06-09 21:45:00,103.98,104.05,103.95,104.05,128200000.0
2008-06-09 22:00:00,104.05,104.07,103.96,103.99,129800000.0
2008-06-09 22:15:00,104.0,104.0,103.85,103.88,191900000.0
2008-06-09 22:30:00,103.89,103.97,103.87,103.87,102800000.0
2008-06-09 22:45:00,103.89,103.93,103.83,103.84,278300000.0
2008-06-09 23:00:00,103.82,103.91,103.78,103.91,362500000.0
2008-06-09 23:15:00,103.91,103.95,103.85,103.87,187900000.0
2008-06-09 23:30:00,103.87,103.88,103.82,103.88,207300000.0
2008-06-09 23:45:00,103.87,103.92,103.83,103.92,158400000.0
2008-06-10 00:00:00,103.92,104.01,103.87,103.92,706000000.0
2008-06-10 00:15:00,103.92,103.99,103.92,103.99,185700000.0
2008-06-10 00:30:00,104.0,104.03,103.94,103.97,510200000.0
2008-06-10 00:45:00,103.96,104.0,103.93,103.93,370800000.0
2008-06-10 01:00:00,103.96,104.01,103.91,103.92,140800001.0
2008-06-10 01:15:00,103.93,103.93,103.89,103.91,124500000.0
2008-06-10 01:30:00,103.885,103.96,103.885,103.95,238900000.0
2008-06-10 01:45:00,103.935,103.96,103.885,103.95,370800000.0
2008-06-10 02:00:00,103.95,103.99,103.87,103.97,453700000.0
2008-06-10 02:15:00,103.97,104.34,103.97,104.23,3150100000.0
2008-06-10 02:30:00,104.24,104.35,104.22,104.3,1144700000.0
2008-06-10 02:45:00,104.3,104.36,104.18,104.23,1569800001.0
2008-06-10 03:00:00,104.23,104.28,104.21,104.22,466900000.0
2008-06-10 03:15:00,104.22,104.25,104.18,104.18,508900000.0
2008-06-10 03:30:00,104.18,104.25,104.11,104.21,475000000.0
2008-06-10 03:45:00,104.21,104.21,104.1,104.1,792300000.0
2008-06-10 04:00:00,104.1,104.14,104.03,104.13,791700000.0
2008-06-10 04:15:00,104.14,104.2,104.1,104.16,331200000.0
2008-06-10 04:30:00,104.17,104.24,104.15,104.21,205900000.0
2008-06-10 04:45:00,104.21,104.25,104.18,104.24,186900000.0
2008-06-10 05:00:00,104.25,104.27,104.2,104.215,333800000.0
2008-06-10 05:15:00,104.215,104.24,104.16,104.17,153900000.0
2008-06-10 05:30:00,104.17,104.18,104.1,104.13,213300000.0
2008-06-10 05:45:00,104.14,104.19,104.07,104.17,515599999.0
2008-06-10 06:00:00,104.16,104.22,104.15,104.2,132300000.0
2008-06-10 06:15:00,104.19,104.23,104.16,104.23,578900000.0
2008-06-10 06:30:00,104.21,104.27,104.21,104.27,587700000.0
2008-06-10 06:45:00,104.25,104.28,104.17,104.19,202300000.0
2008-06-10 07:00:00,104.2,104.23,104.13,104.22,156200000.0
2008-06-10 07:15:00,104.21,104.26,104.17,104.22,662600000.0
2008-06-10 07:30:00,104.22,104.23,104.12,104.14,136500000.0
2008-06-10 07:45:00,104.14,104.19,104.04,104.08,397900000.0
2008-06-10 08:00:00,104.08,104.24,104.06,104.11,963200000.0
2008-06-10 08:15:00,104.11,104.17,104.0,104.04,538900001.0
2008-06-10 08:30:00,104.03,104.13,104.03,104.12,1032900000.0
2008-06-10 08:45:00,104.12,104.13,103.83,103.92,2019900000.0
2008-06-10 09:00:00,103.92,103.97,103.83,103.89,1343000000.0
2008-06-10 09:15:00,103.89,103.96,103.74,103.88,585400000.0
2008-06-10 09:30:00,103.88,104.04,103.86,103.91,412300000.0
2008-06-10 09:45:00,103.92,103.95,103.71,103.76,455500000.0
2008-06-10 10:00:00,103.75,103.82,103.56,103.64,511300000.0
2008-06-10 10:15:00,103.64,103.68,103.435,103.46,567400000.0
2008-06-10 10:30:00,103.45,103.54,103.34,103.5,495600000.0
2008-06-10 10:45:00,103.51,103.68,103.41,103.57,650100000.0
2008-06-10 11:00:00,103.56,103.68,103.4,103.555,802800000.0
2008-06-10 11:15:00,103.56,103.71,103.48,103.71,571800000.0
2008-06-10 11:30:00,103.705,103.86,103.595,103.71,640500000.0
2008-06-10 11:45:00,103.71,103.94,103.65,103.77,785100000.0
2008-06-10 12:00:00,103.78,103.88,103.71,103.82,530900000.0
2008-06-10 12:15:00,103.8,103.88,103.69,103.715,504500000.0
2008-06-10 12:30:00,103.7,103.72,103.64,103.68,386400000.0
2008-06-10 12:45:00,103.68,103.78,103.67,103.69,414400000.0
2008-06-10 13:00:00,103.69,103.805,103.67,103.74,408700000.0
2008-06-10 13:15:00,103.75,103.85,103.68,103.76,477000000.0
2008-06-10 13:30:00,103.77,103.9,103.72,103.85,342400000.0
2008-06-10 13:45:00,103.85,103.85,103.72,103.78,365300000.0
2008-06-10 14:00:00,103.78,103.8,103.67,103.72,447200000.0
2008-06-10 14:15:00,103.73,103.8,103.68,103.75,562200000.0
2008-06-10 14:30:00,103.76,103.84,103.56,103.58,985800000.0
2008-06-10 14:45:00,103.58,103.62,103.41,103.5,874700000.0
2008-06-10 15:00:00,103.61,104.61,103.61,104.61,1292499999.0
2008-06-10 15:15:00,104.61,104.855,104.55,104.68,1107000000.0
2008-06-10 15:30:00,104.685,104.905,104.655,104.77,1021200000.0
2008-06-10 15:45:00,104.77,104.85,104.56,104.57,825500000.0
2008-06-10 16:00:00,104.57,104.9,104.56,104.88,991000000.0
2008-06-10 16:15:00,104.88,104.97,104.83,104.91,547800000.0
2008-06-10 16:30:00,104.91,104.93,104.76,104.89,725000000.0
2008-06-10 16:45:00,104.89,104.975,104.77,104.94,800900000.0
2008-06-10 17:00:00,104.95,104.96,104.745,104.89,1003600000.0
2008-06-10 17:15:00,104.88,104.905,104.63,104.67,1139800000.0
2008-06-10 17:30:00,104.68,104.76,104.6,104.72,1060400000.0
2008-06-10 17:45:00,104.72,104.73,104.595,104.66,776700000.0
2008-06-10 18:00:00,104.66,104.8,104.61,104.69,566100000.0
2008-06-10 18:15:00,104.69,104.75,104.63,104.75,456100000.0
2008-06-10 18:30:00,104.76,104.79,104.69,104.72,264600000.0
2008-06-10 18:45:00,104.71,104.84,104.695,104.78,255100000.0
2008-06-10 19:00:00,104.79,104.93,104.76,104.92,356200000.0
2008-06-10 19:15:00,104.91,105.0,104.89,105.0,410100000.0
2008-06-10 19:30:00,105.0,105.04,104.99,105.01,381100000.0
2008-06-10 19:45:00,105.02,105.09,105.0,105.0,174000000.0
2008-06-10 20:00:00,105.01,105.08,104.86,104.94,472200000.0
2008-06-10 20:15:00,104.95,104.97,104.85,104.87,361800000.0
2008-06-10 20:30:00,104.88,104.89,104.82,104.88,306900000.0
2008-06-10 20:45:00,104.87,105.03,104.84,105.02,545100000.0
2008-06-10 21:00:00,105.015,105.025,104.86,104.89,999999999.0
2008-06-10 21:15:00,104.89,104.94,104.81,104.88,1367300000.0
2008-06-10 21:30:00,104.86,104.91,104.86,104.87,191600000.0
2008-06-10 21:45:00,104.87,105.01,104.87,104.99,213200000.0
2008-06-10 22:00:00,104.99,105.05,104.96,104.97,169100000.0
2008-06-10 22:15:00,104.97,104.97,104.87,104.92,383300000.0
2008-06-10 22:30:00,104.92,104.98,104.845,104.98,509800000.0
2008-06-10 22:45:00,104.98,105.11,104.98,105.07,479900000.0
2008-06-10 23:00:00,105.08,105.11,105.02,105.1,191900000.0
2008-06-10 23:15:00,105.11,105.15,105.07,105.09,235700000.0
2008-06-10 23:30:00,105.09,105.14,105.05,105.08,265200000.0
2008-06-10 23:45:00,105.09,105.11,105.06,105.06,161400000.0
2008-06-11 00:00:00,105.05,105.11,104.99,105.02,304800000.0
2008-06-11 00:15:00,105.02,105.06,104.97,104.97,200000000.0
2008-06-11 00:30:00,104.97,105.0,104.87,104.95,307300000.0
2008-06-11 00:45:00,104.94,104.99,104.88,104.89,273100000.0
2008-06-11 01:00:00,104.91,104.94,104.87,104.94,376500000.0
2008-06-11 01:15:00,104.92,105.03,104.92,104.98,372799999.0
2008-06-11 01:30:00,104.99,105.03,104.92,105.01,352100000.0
2008-06-11 01:45:00,105.01,105.02,104.91,104.92,743500001.0
2008-06-11 02:00:00,104.92,105.05,104.9,104.97,377800000.0
2008-06-11 02:15:00,104.97,105.01,104.88,104.98,391000000.0
2008-06-11 02:30:00,104.98,105.03,104.92,105.0,500200000.0
2008-06-11 02:45:00,105.0,105.08,104.98,104.99,678500000.0
2008-06-11 03:00:00,104.99,105.01,104.89,104.89,855200000.0
2008-06-11 03:15:00,104.89,104.92,104.82,104.83,762000000.0
2008-06-11 03:30:00,104.83,104.89,104.8,104.83,1011100004.0
2008-06-11 03:45:00,104.83,104.88,104.76,104.82,589100000.0
2008-06-11 04:00:00,104.83,104.88,104.83,104.85,207900000.0
2008-06-11 04:15:00,104.86,104.91,104.84,104.9,227100000.0
2008-06-11 04:30:00,104.9,104.94,104.85,104.91,410000000.0
2008-06-11 04:45:00,104.89,104.93,104.89,104.93,515399998.0
2008-06-11 05:00:00,104.94,104.96,104.82,104.83,994100003.0
2008-06-11 05:15:00,104.82,104.88,104.81,104.88,1471299997.0
2008-06-11 05:30:00,104.88,104.93,104.85,104.91,646100001.0
2008-06-11 05:45:00,104.92,104.99,104.91,104.98,225300000.0
2008-06-11 06:00:00,104.98,105.02,104.98,105.0,159600000.0
2008-06-11 06:15:00,104.99,105.0,104.94,104.95,386499999.0
2008-06-11 06:30:00,104.95,105.19,104.94,105.18,526300000.0
2008-06-11 06:45:00,105.18,105.21,105.11,105.16,552400000.0
2008-06-11 07:00:00,105.17,105.24,105.13,105.17,488300000.0
2008-06-11 07:15:00,105.17,105.29,105.16,105.22,858299999.0
2008-06-11 07:30:00,105.21,105.26,105.17,105.2,362700000.0
2008-06-11 07:45:00,105.2,105.22,105.15,105.19,906199999.0
2008-06-11 08:00:00,105.19,105.29,105.15,105.26,1138399998.0
2008-06-11 08:15:00,105.26,105.33,105.2,105.32,932100001.0
2008-06-11 08:30:00,105.32,105.39,105.13,105.23,1250400000.0
2008-06-11 08:45:00,105.23,105.28,105.13,105.19,1643499999.0
2008-06-11 09:00:00,105.19,105.33,105.08,105.3,1211700000.0
2008-06-11 09:15:00,105.3,105.3,105.13,105.15,528200000.0
2008-06-11 09:30:00,105.15,105.17,104.99,105.05,719300000.0
2008-06-11 09:45:00,105.05,105.27,105.05,105.21,663300000.0
2008-06-11 10:00:00,105.2,105.32,105.185,105.27,663100000.0
2008-06-11 10:15:00,105.27,105.38,105.19,105.3,609600000.0
2008-06-11 10:30:00,105.3,105.46,105.19,105.42,760900000.0
2008-06-11 10:45:00,105.42,105.48,105.34,105.46,511900000.0
2008-06-11 11:00:00,105.46,105.54,105.31,105.45,562500000.0
2008-06-11 11:15:00,105.43,105.53,105.39,105.43,461600000.0
2008-06-11 11:30:00,105.43,105.5,105.36,105.45,785300001.0
2008-06-11 11:45:00,105.46,105.58,105.32,105.37,348800000.0
2008-06-11 12:00:00,105.37,105.44,105.34,105.37,259100000.0
2008-06-11 12:15:00,105.37,105.38,105.255,105.35,594500000.0
2008-06-11 12:30:00,105.35,105.42,105.31,105.36,257000000.0
2008-06-11 12:45:00,105.37,105.39,105.27,105.35,329800000.0
2008-06-11 13:00:00,105.35,105.48,105.31,105.46,399000000.0
2008-06-11 13:15:00,105.46,105.51,105.35,105.43,316000000.0
2008-06-11 13:30:00,105.43,105.52,105.33,105.47,273800000.0
2008-06-11 13:45:00,105.46,105.5,105.31,105.44,623300000.0
2008-06-11 14:00:00,105.45,105.49,105.385,105.44,506400000.0
2008-06-11 14:15:00,105.45,105.52,105.27,105.37,667400000.0
2008-06-11 14:30:00,105.37,105.42,105.28,105.35,440000000.0
2008-06-11 14:45:00,105.35,105.44,105.31,105.34,962000000.0
2008-06-11 15:00:00,105.35,105.38,105.25,105.35,1254400000.0
2008-06-11 15:15:00,105.34,105.45,105.33,105.42,1084800000.0
2008-06-11 15:30:00,105.4,105.48,105.19,105.21,1205600000.0
2008-06-11 15:45:00,105.21,105.25,104.97,105.02,1368200000.0
2008-06-11 16:00:00,105.01,105.04,104.71,104.8,1142350000.0
2008-06-11 16:15:00,104.81,104.98,104.71,104.94,819800000.0
2008-06-11 16:30:00,104.95,105.09,104.91,104.95,905000000.0
2008-06-11 16:45:00,104.95,105.15,104.86,105.09,895600000.0
2008-06-11 17:00:00,105.09,105.1,104.93,104.99,666600000.0
2008-06-11 17:15:00,104.99,105.04,104.8,104.83,686607999.0
2008-06-11 17:30:00,104.83,104.94,104.79,104.88,909247994.0
2008-06-11 17:45:00,104.89,104.98,104.81,104.95,893523997.0
2008-06-11 18:00:00,104.94,105.06,104.91,105.04,599000000.0
2008-06-11 18:15:00,105.03,105.17,104.86,104.88,724800000.0
2008-06-11 18:30:00,104.87,104.97,104.86,104.91,543400000.0
2008-06-11 18:45:00,104.92,104.97,104.84,104.97,371000000.0
2008-06-11 19:00:00,104.95,105.12,104.91,105.1,476400000.0
2008-06-11 19:15:00,105.11,105.15,105.01,105.03,337400000.0
2008-06-11 19:30:00,105.04,105.12,104.96,105.05,403200000.0
2008-06-11 19:45:00,105.05,105.1,104.91,105.02,401800000.0
2008-06-11 20:00:00,105.03,105.12,104.98,105.11,679600000.0
2008-06-11 20:15:00,105.12,105.23,105.09,105.11,515000000.0
2008-06-11 20:30:00,105.12,105.15,105.04,105.06,361600000.0
2008-06-11 20:45:00,105.06,105.08,104.87,104.89,550200000.0
2008-06-11 21:00:00,104.89,105.02,104.86,105.02,311000000.0
2008-06-11 21:15:00,105.0,105.02,104.93,105.0,441200002.0
2008-06-11 21:30:00,105.0,105.05,104.93,104.94,390800000.0
2008-06-11 21:45:00,104.94,104.94,104.77,104.79,264600000.0
2008-06-11 22:00:00,104.79,104.83,104.77,104.82,253200000.0
2008-06-11 22:15:00,104.81,104.84,104.76,104.82,193800000.0
2008-06-11 22:30:00,104.82,104.86,104.745,104.85,272000000.0
2008-06-11 22:45:00,104.85,104.89,104.75,104.83,867199999.0
2008-06-11 23:00:00,104.83,104.84,104.64,104.7,900799999.0
2008-06-11 23:15:00,104.71,104.73,104.66,104.68,758399999.0
2008-06-11 23:30:00,104.67,104.69,104.65,104.65,700799999.0
2008-06-11 23:45:00,104.65,104.72,104.65,104.68,299600000.0
2008-06-12 00:00:00,104.71,104.8,104.71,104.76,266200000.0
2008-06-12 00:15:00,104.76,104.82,104.75,104.79,428600003.0
2008-06-12 00:30:00,104.79,104.86,104.78,104.84,577399999.0
2008-06-12 00:45:00,104.84,104.88,104.81,104.83,868400006.0
2008-06-12 01:00:00,104.84,104.88,104.76,104.78,474400002.0
2008-06-12 01:15:00,104.79,104.81,104.7,104.71,500000001.0
2008-06-12 01:30:00,104.7,104.78,104.66,104.75,701599999.0
2008-06-12 01:45:00,104.74,104.74,104.71,104.71,472600000.0
2008-06-12 02:00:00,104.71,104.75,104.67,104.75,531000002.0
2008-06-12 02:15:00,104.75,104.76,104.71,104.74,431199999.0
2008-06-12 02:30:00,104.74,104.81,104.68,104.75,1706599999.0
2008-06-12 02:45:00,104.75,104.87,104.74,104.75,1793599998.0
2008-06-12 03:00:00,104.76,104.77,104.71,104.75,470800001.0
2008-06-12 03:15:00,104.75,104.88,104.74,104.85,908000000.0
2008-06-12 03:30:00,104.85,105.01,104.85,104.97,853400001.0
2008-06-12 03:45:00,104.98,105.06,104.92,105.05,2314000001.0
2008-06-12 04:00:00,105.05,105.1,105.01,105.04,1651799999.0
2008-06-12 04:15:00,105.05,105.08,104.92,104.92,691999999.0
2008-06-12 04:30:00,104.93,105.02,104.93,104.99,1100400004.0
2008-06-12 04:45:00,104.99,105.07,104.94,105.01,2518199998.0
2008-06-12 05:00:00,105.01,105.01,104.84,104.95,2618199997.0
2008-06-12 05:15:00,104.95,105.0,104.82,104.96,2026000003.0
2008-06-12 05:30:00,104.96,105.02,104.93,105.01,628800003.0
2008-06-12 05:45:00,105.01,105.05,104.97,104.99,1004000003.0
2008-06-12 06:00:00,104.98,105.05,104.96,104.98,1506400001.0
2008-06-12 06:15:00,104.98,105.02,104.94,104.97,1016599998.0
2008-06-12 06:30:00,105.0,105.06,104.92,104.99,1108999999.0
2008-06-12 06:45:00,104.98,105.02,104.96,105.01,312000000.0
2008-06-12 07:00:00,105.0,105.0,104.89,104.94,451600000.0
2008-06-12 07:15:00,104.95,105.0,104.9,104.97,747600000.0
2008-06-12 07:30:00,104.97,105.04,104.95,104.97,797799999.0
2008-06-12 07:45:00,104.97,105.03,104.89,105.02,2386200006.0
2008-06-12 08:00:00,105.01,105.02,104.88,105.02,1034999996.0
2008-06-12 08:15:00,105.01,105.1,104.96,105.06,865000000.0
2008-06-12 08:30:00,105.07,105.24,104.94,104.98,3572400007.0
2008-06-12 08:45:00,105.01,105.06,104.87,104.96,1102000000.0
2008-06-12 09:00:00,104.96,105.13,104.91,105.06,884000000.0
2008-06-12 09:15:00,105.05,105.13,105.0,105.07,786799999.0
2008-06-12 09:30:00,105.06,105.15,104.99,105.07,519200000.0
2008-06-12 09:45:00,105.08,105.2,105.05,105.13,473400000.0
2008-06-12 10:00:00,105.13,105.16,105.0,105.11,470000000.0
2008-06-12 10:15:00,105.12,105.22,105.06,105.11,1355800000.0
2008-06-12 10:30:00,105.11,105.16,105.03,105.09,2715799999.0
2008-06-12 10:45:00,105.09,105.09,104.94,104.98,5147799992.0
2008-06-12 11:00:00,104.98,105.05,104.92,105.0,4469000000.0
2008-06-12 11:15:00,105.0,105.07,104.92,104.97,5563400003.0
2008-06-12 11:30:00,104.96,105.04,104.95,105.01,408600000.0
2008-06-12 11:45:00,105.02,105.13,104.99,105.09,667000000.0
2008-06-12 12:00:00,105.1,105.13,105.01,105.08,469000000.0
2008-06-12 12:15:00,105.09,105.18,105.03,105.08,430800000.0
2008-06-12 12:30:00,105.07,105.19,105.05,105.17,689199998.0
2008-06-12 12:45:00,105.17,105.19,105.09,105.15,508600000.0
2008-06-12 13:00:00,105.15,105.17,105.1,105.13,809600000.0
2008-06-12 13:15:00,105.13,105.2,105.09,105.2,573000000.0
2008-06-12 13:30:00,105.2,105.22,105.12,105.12,1557400000.0
2008-06-12 13:45:00,105.12,105.13,105.06,105.11,785200000.0
2008-06-12 14:00:00,105.11,105.13,104.98,105.06,1114600000.0
2008-06-12 14:15:00,105.06,105.09,104.84,104.89,1250199999.0
2008-06-12 14:30:00,104.93,105.18,104.9,105.12,2245200000.0
2008-06-12 14:45:00,105.11,105.22,104.97,105.11,1242700000.0
2008-06-12 15:00:00,105.12,105.24,104.96,105.16,577400000.0
2008-06-12 15:15:00,105.17,105.34,105.17,105.24,2379000000.0
2008-06-12 15:30:00,105.24,105.42,105.22,105.42,1597000000.0
2008-06-12 15:45:00,105.44,105.46,105.18,105.2,1947000000.0
2008-06-12 16:00:00,105.21,105.29,105.2,105.24,1455300000.0
2008-06-12 16:15:00,105.23,105.35,105.2,105.28,2063300000.0
2008-06-12 16:30:00,105.28,105.38,105.28,105.35,1417900000.0
2008-06-12 16:45:00,105.35,105.55,105.3,105.53,1268600000.0
2008-06-12 17:00:00,105.53,105.54,105.42,105.52,1838800000.0
2008-06-12 17:15:00,105.51,105.63,105.43,105.52,1716300000.0
2008-06-12 17:30:00,105.515,105.54,105.42,105.43,1617900000.0
2008-06-12 17:45:00,105.43,105.53,105.42,105.5,1652500000.0
2008-06-12 18:00:00,105.5,105.55,105.445,105.5,1961900000.0
2008-06-12 18:15:00,105.5,105.59,105.49,105.53,883200000.0
2008-06-12 18:30:00,105.54,105.62,105.52,105.6,705900000.0
2008-06-12 18:45:00,105.6,105.77,105.57,105.57,1370100000.0
2008-06-12 19:00:00,105.56,105.63,105.55,105.63,1152700000.0
2008-06-12 19:15:00,105.63,105.63,105.51,105.57,983600000.0
2008-06-12 19:30:00,105.58,105.6,105.51,105.54,966300000.0
2008-06-12 19:45:00,105.54,105.54,105.38,105.39,882200000.0
2008-06-12 20:00:00,105.395,105.51,105.315,105.49,1449000000.0
2008-06-12 20:15:00,105.495,105.55,105.46,105.51,1392700000.0
2008-06-12 20:30:00,105.5,105.57,105.49,105.51,1364900000.0
2008-06-12 20:45:00,105.51,105.59,105.44,105.51,1530300000.0
2008-06-12 21:00:00,105.51,105.55,105.46,105.51,1269200000.0
2008-06-12 21:15:00,105.51,105.54,105.38,105.4,1124000000.0
2008-06-12 21:30:00,105.4,105.45,105.35,105.44,1392200000.0
2008-06-12 21:45:00,105.44,105.48,105.4,105.47,792500000.0
2008-06-12 22:00:00,105.48,105.48,105.345,105.43,932300000.0
2008-06-12 22:15:00,105.42,105.48,105.33,105.34,996500000.0
2008-06-12 22:30:00,105.35,105.4,105.28,105.36,1796600000.0
2008-06-12 22:45:00,105.37,105.42,105.33,105.37,1379400000.0
2008-06-12 23:00:00,105.36,105.38,105.31,105.35,339100000.0
2008-06-12 23:15:00,105.36,105.41,105.21,105.25,480900000.0
2008-06-12 23:30:00,105.24,105.34,105.21,105.34,472800000.0
2008-06-12 23:45:00,105.34,105.43,105.28,105.39,887500000.0
2008-06-13 00:00:00,105.39,105.46,105.37,105.44,807400000.0
2008-06-13 00:15:00,105.44,105.49,105.38,105.45,1285300000.0
2008-06-13 00:30:00,105.45,105.46,105.33,105.4,909500000.0
2008-06-13 00:45:00,105.41,105.45,105.32,105.35,1577600000.0
2008-06-13 01:00:00,105.34,105.54,105.34,105.51,786100000.0
2008-06-13 01:15:00,105.52,105.58,105.485,105.49,250900000.0
2008-06-13 01:30:00,105.5,105.57,105.49,105.55,300700000.0
2008-06-13 01:45:00,105.54,105.6,105.51,105.56,606700000.0
2008-06-13 02:00:00,105.56,105.62,105.54,105.57,546900000.0
2008-06-13 02:15:00,105.58,105.6,105.46,105.55,1051700000.0
2008-06-13 02:30:00,105.55,105.58,105.46,105.46,650900000.0
2008-06-13 02:45:00,105.45,105.58,105.45,105.54,1092300000.0
2008-06-13 03:00:00,105.53,105.55,105.46,105.5,878700000.0
2008-06-13 03:15:00,105.5,105.51,105.31,105.31,2453500000.0
2008-06-13 03:30:00,105.31,105.39,105.3,105.35,1768800000.0
2008-06-13 03:45:00,105.35,105.41,105.29,105.41,1311300000.0
2008-06-13 04:00:00,105.41,105.43,105.36,105.37,492100000.0
2008-06-13 04:15:00,105.37,105.38,105.29,105.355,603100000.0
2008-06-13 04:30:00,105.36,105.37,105.29,105.31,577400000.0
2008-06-13 04:45:00,105.31,105.41,105.31,105.41,561200000.0
2008-06-13 05:00:00,105.41,105.42,105.33,105.33,880500000.0
2008-06-13 05:15:00,105.33,105.34,105.29,105.32,417100000.0
2008-06-13 05:30:00,105.32,105.36,105.3,105.34,192900000.0
2008-06-13 05:45:00,105.34,105.44,105.33,105.38,1272500000.0
2008-06-13 06:00:00,105.38,105.41,105.27,105.37,1076000000.0
2008-06-13 06:15:00,105.38,105.4,105.3,105.34,439500000.0
2008-06-13 06:30:00,105.35,105.35,105.28,105.28,380200000.0
2008-06-13 06:45:00,105.28,105.31,105.24,105.3,635500000.0
2008-06-13 07:00:00,105.285,105.33,105.27,105.3,486200000.0
2008-06-13 07:15:00,105.31,105.31,105.26,105.3,780300000.0
2008-06-13 07:30:00,105.3,105.37,105.3,105.37,496600000.0
2008-06-13 07:45:00,105.36,105.43,105.34,105.43,637800000.0
2008-06-13 08:00:00,105.42,105.44,105.37,105.41,869600000.0
2008-06-13 08:15:00,105.41,105.5,105.345,105.49,828500000.0
2008-06-13 08:30:00,105.48,105.53,105.41,105.5,883200000.0
2008-06-13 08:45:00,105.5,105.59,105.47,105.54,521400000.0
2008-06-13 09:00:00,105.54,105.55,105.4,105.46,906900000.0
2008-06-13 09:15:00,105.46,105.57,105.41,105.56,705600000.0
2008-06-13 09:30:00,105.57,105.65,105.54,105.54,1098200000.0
2008-06-13 09:45:00,105.55,105.62,105.53,105.6,750200000.0
2008-06-13 10:00:00,105.59,105.59,105.41,105.44,1009500000.0
2008-06-13 10:15:00,105.44,105.58,105.38,105.48,968900000.0
2008-06-13 10:30:00,105.49,105.54,105.43,105.44,693900000.0
2008-06-13 10:45:00,105.44,105.5,105.32,105.43,1042200000.0
2008-06-13 11:00:00,105.44,105.5,105.39,105.45,1321900000.0
2008-06-13 11:15:00,105.44,105.48,105.36,105.42,1448900000.0
2008-06-13 11:30:00,105.43,105.47,105.34,105.38,1424200000.0
2008-06-13 11:45:00,105.39,105.45,105.325,105.4,1373800000.0
2008-06-13 12:00:00,105.41,105.43,105.23,105.38,1126100000.0
2008-06-13 12:15:00,105.39,105.41,105.29,105.36,1516700000.0
2008-06-13 12:30:00,105.36,105.54,105.32,105.44,2396000001.0
2008-06-13 12:45:00,105.44,105.6,105.43,105.58,2307400000.0
2008-06-13 13:00:00,105.57,105.61,105.53,105.58,1097499999.0
2008-06-13 13:15:00,105.58,105.7,105.54,105.67,1460200000.0
2008-06-13 13:30:00,105.66,105.72,105.6,105.64,1624200000.0
2008-06-13 13:45:00,105.64,105.69,105.62,105.63,1612900000.0
2008-06-13 14:00:00,105.62,105.64,105.42,105.43,2341999999.0
2008-06-13 14:15:00,105.44,105.51,105.33,105.38,2651400000.0
2008-06-13 14:30:00,105.51,105.58,105.34,105.44,4814400000.0
2008-06-13 14:45:00,105.44,105.47,105.32,105.41,4473599999.0
2008-06-13 15:00:00,105.41,105.445,105.26,105.27,4314299999.0
2008-06-13 15:15:00,105.27,105.44,105.26,105.41,3396899999.0
2008-06-13 15:30:00,105.41,105.49,105.34,105.405,3215500002.0
2008-06-13 15:45:00,105.4,105.41,105.23,105.265,3964000001.0
2008-06-13 16:00:00,105.27,105.4,105.23,105.24,4327100001.0
2008-06-13 16:15:00,105.24,105.33,105.19,105.29,4106099997.0
2008-06-13 16:30:00,105.29,105.325,105.16,105.23,4818599998.0
2008-06-13 16:45:00,105.23,105.28,105.16,105.195,3319500001.0
2008-06-13 17:00:00,105.195,105.28,105.11,105.17,4926700000.0
2008-06-13 17:15:00,105.17,105.17,104.99,105.015,1689100000.0
2008-06-13 17:30:00,105.015,105.095,104.96,105.055,534600000.0
2008-06-13 17:45:00,105.065,105.075,104.875,104.93,454500000.0
2008-06-13 18:00:00,104.935,105.05,104.925,104.98,243900000.0
2008-06-13 18:15:00,104.98,105.005,104.89,104.9,274500000.0
2008-06-13 18:30:00,104.9,104.92,104.77,104.85,307800000.0
2008-06-13 18:45:00,104.85,104.925,104.8,104.88,375600000.0
2008-06-13 19:00:00,104.885,105.005,104.84,104.97,311100000.0
2008-06-13 19:15:00,104.97,105.04,104.925,104.99,1267500000.0
2008-06-13 19:30:00,104.99,105.09,104.97,105.0,1967800000.0
2008-06-13 19:45:00,105.0,105.04,104.94,105.02,1612500000.0
2008-06-13 20:00:00,105.01,105.07,105.005,105.04,1531000000.0
2008-06-13 20:15:00,105.04,105.13,105.04,105.11,1393600000.0
2008-06-13 20:30:00,105.11,105.16,105.08,105.13,998500000.0
2008-06-13 20:45:00,105.12,105.18,105.11,105.14,1230500000.0
2008-06-13 21:00:00,105.13,105.17,105.1,105.13,470100000.0
2008-06-13 21:15:00,105.14,105.18,105.12,105.15,630200000.0
2008-06-13 21:30:00,105.15,105.18,105.13,105.15,615700000.0
2008-06-13 21:45:00,105.15,105.17,105.13,105.14,645300000.0
2008-06-13 22:00:00,105.145,105.19,105.1,105.11,774099999.0
2008-06-13 22:15:00,105.11,105.21,105.11,105.19,945700000.0
2008-06-13 22:30:00,105.19,105.2,105.08,105.12,618300000.0
2008-06-13 22:45:00,105.12,105.18,105.0,105.06,1775900000.0
2008-06-15 23:00:00,105.02,105.04,105.01,105.02,233500000.0
2008-06-15 23:15:00,105.01,105.04,105.0,105.03,430700000.0
2008-06-15 23:30:00,105.02,105.03,104.96,104.98,185500000.0
2008-06-15 23:45:00,104.99,105.03,104.93,104.96,409400000.0
2008-06-16 00:00:00,104.95,105.1,104.94,105.07,1001900000.0
2008-06-16 00:15:00,105.07,105.15,105.05,105.12,444000000.0
2008-06-16 00:30:00,105.11,105.17,105.09,105.16,505800000.0
2008-06-16 00:45:00,105.17,105.18,105.1,105.11,381800000.0
2008-06-16 01:00:00,105.11,105.24,105.09,105.24,418300000.0
2008-06-16 01:15:00,105.21,105.26,105.19,105.21,458899999.0
2008-06-16 01:30:00,105.19,105.22,105.14,105.14,294300000.0
2008-06-16 01:45:00,105.14,105.2,105.115,105.2,480400000.0
2008-06-16 02:00:00,105.2,105.26,105.15,105.25,962600000.0
2008-06-16 02:15:00,105.245,105.25,105.18,105.2,968500000.0
2008-06-16 02:30:00,105.2,105.2,105.1,105.13,1713899998.0
2008-06-16 02:45:00,105.13,105.23,105.07,105.2,1393700001.0
2008-06-16 03:00:00,105.2,105.33,105.18,105.32,1553099998.0
2008-06-16 03:15:00,105.32,105.34,105.25,105.26,552700000.0
2008-06-16 03:30:00,105.25,105.27,105.19,105.21,714600000.0
2008-06-16 03:45:00,105.21,105.27,105.21,105.25,713500000.0
2008-06-16 04:00:00,105.25,105.26,105.2,105.21,402899999.0
2008-06-16 04:15:00,105.21,105.24,105.19,105.22,763800000.0
2008-06-16 04:30:00,105.22,105.28,105.21,105.27,434000000.0
2008-06-16 04:45:00,105.27,105.28,105.21,105.25,564100000.0
2008-06-16 05:00:00,105.26,105.28,105.205,105.24,294600000.0
2008-06-16 05:15:00,105.24,105.25,105.19,105.23,642200000.0
2008-06-16 05:30:00,105.23,105.26,105.18,105.21,475100000.0
2008-06-16 05:45:00,105.18,105.22,105.14,105.15,586200000.0
2008-06-16 06:00:00,105.14,105.18,105.09,105.1,1046600001.0
2008-06-16 06:15:00,105.1,105.17,105.09,105.15,334600000.0
2008-06-16 06:30:00,105.16,105.19,105.06,105.12,797199999.0
2008-06-16 06:45:00,105.12,105.15,105.06,105.13,764800000.0
2008-06-16 07:00:00,105.12,105.15,105.085,105.13,351900000.0
2008-06-16 07:15:00,105.13,105.23,105.12,105.21,465100001.0
2008-06-16 07:30:00,105.21,105.36,105.175,105.29,1409699999.0
2008-06-16 07:45:00,105.28,105.38,105.22,105.38,1075800000.0
2008-06-16 08:00:00,105.38,105.42,105.32,105.37,996600000.0
2008-06-16 08:15:00,105.37,105.44,105.33,105.36,1902999998.0
2008-06-16 08:30:00,105.36,105.46,105.26,105.44,3127199998.0
2008-06-16 08:45:00,105.42,105.58,105.42,105.5,2656700000.0
2008-06-16 09:00:00,105.5,105.54,105.43,105.46,2982700000.0
2008-06-16 09:15:00,105.46,105.52,105.42,105.47,1223900000.0
2008-06-16 09:30:00,105.47,105.49,105.36,105.39,2458300002.0
2008-06-16 09:45:00,105.39,105.41,105.31,105.39,1811500000.0
2008-06-16 10:00:00,105.39,105.41,105.29,105.38,2051100001.0
2008-06-16 10:15:00,105.38,105.46,105.21,105.35,2580700000.0
2008-06-16 10:30:00,105.34,105.37,105.27,105.33,2111000000.0
2008-06-16 10:45:00,105.33,105.38,105.26,105.32,2567300000.0
2008-06-16 11:00:00,105.32,105.43,105.29,105.32,3332500000.0
2008-06-16 11:15:00,105.31,105.43,105.31,105.38,1264600000.0
2008-06-16 11:30:00,105.37,105.43,105.34,105.43,888300000.0
2008-06-16 11:45:00,105.42,105.52,105.4,105.45,1679000000.0
2008-06-16 12:00:00,105.44,105.53,105.43,105.51,1222600000.0
2008-06-16 12:15:00,105.495,105.52,105.47,105.48,889700000.0
2008-06-16 12:30:00,105.46,105.48,105.35,105.41,2866300000.0
2008-06-16 12:45:00,105.41,105.57,105.36,105.49,3552100000.0
2008-06-16 13:00:00,105.49,105.54,105.37,105.4,2021199999.0
2008-06-16 13:15:00,105.4,105.46,105.28,105.35,1607499999.0
2008-06-16 13:30:00,105.36,105.37,105.24,105.25,1232600000.0
2008-06-16 13:45:00,105.24,105.32,105.2,105.305,1450000000.0
2008-06-16 14:00:00,105.305,105.36,105.14,105.23,2905500000.0
2008-06-16 14:15:00,105.23,105.3,105.18,105.26,2858400000.0
2008-06-16 14:30:00,105.25,105.3,105.06,105.14,4283099995.0
2008-06-16 14:45:00,105.14,105.45,105.12,105.31,3601300002.0
2008-06-16 15:00:00,105.32,105.62,105.32,105.49,4053900000.0
2008-06-16 15:15:00,105.485,105.69,105.43,105.61,2673100000.0
2008-06-16 15:30:00,105.6,105.67,105.54,105.54,2579100000.0
2008-06-16 15:45:00,105.55,105.59,105.51,105.56,2748800000.0
2008-06-16 16:00:00,105.55,105.62,105.44,105.57,3131100000.0
2008-06-16 16:15:00,105.575,105.71,105.56,105.675,2437600000.0
2008-06-16 16:30:00,105.675,105.79,105.64,105.78,2144400000.0
2008-06-16 16:45:00,105.79,105.98,105.745,105.95,2568200000.0
2008-06-16 17:00:00,105.95,106.11,105.89,106.065,2489300000.0
2008-06-16 17:15:00,106.06,106.06,105.885,105.9,1977600000.0
2008-06-16 17:30:00,105.9,105.91,105.85,105.88,1667200000.0
2008-06-16 17:45:00,105.9,105.95,105.84,105.95,1484900000.0
2008-06-16 18:00:00,105.95,105.96,105.83,105.88,1842600000.0
2008-06-16 18:15:00,105.88,105.9,105.82,105.88,1299500000.0
2008-06-16 18:30:00,105.88,105.9,105.83,105.85,1058700000.0
2008-06-16 18:45:00,105.85,105.96,105.84,105.96,1384100000.0
2008-06-16 19:00:00,105.96,105.98,105.81,105.85,2232800000.0
2008-06-16 19:15:00,105.85,105.97,105.85,105.925,1387900000.0
2008-06-16 19:30:00,105.93,105.94,105.805,105.825,2611900000.0
2008-06-16 19:45:00,105.82,105.88,105.75,105.82,2012400002.0
2008-06-16 20:00:00,105.83,105.86,105.795,105.84,2043700000.0
2008-06-16 20:15:00,105.84,105.905,105.78,105.78,1686000000.0
2008-06-16 20:30:00,105.78,105.84,105.71,105.74,1674500000.0
2008-06-16 20:45:00,105.74,105.74,105.575,105.64,1657900000.0
2008-06-16 21:00:00,105.64,105.72,105.6,105.68,1068799999.0
2008-06-16 21:15:00,105.68,105.735,105.62,105.65,845599999.0
2008-06-16 21:30:00,105.65,105.68,105.6,105.67,1106400000.0
2008-06-16 21:45:00,105.66,105.73,105.63,105.7,703400000.0
2008-06-16 22:00:00,105.705,105.75,105.65,105.68,1071400000.0
2008-06-16 22:15:00,105.68,105.7,105.57,105.57,2342000000.0
2008-06-16 22:30:00,105.57,105.695,105.56,105.68,1310300000.0
2008-06-16 22:45:00,105.68,105.73,105.58,105.68,1185200000.0
2008-06-16 23:00:00,105.67,105.7,105.65,105.69,352500000.0
2008-06-16 23:15:00,105.7,105.7,105.56,105.58,403800000.0
2008-06-16 23:30:00,105.58,105.63,105.55,105.565,349700000.0
2008-06-16 23:45:00,105.555,105.63,105.54,105.63,295600000.0
2008-06-17 00:00:00,105.62,105.62,105.58,105.595,468300000.0
2008-06-17 00:15:00,105.595,105.595,105.535,105.56,1132400000.0
2008-06-17 00:30:00,105.555,105.61,105.555,105.61,277600000.0
2008-06-17 00:45:00,105.61,105.62,105.59,105.605,167200000.0
2008-06-17 01:00:00,105.605,105.765,105.6,105.67,622500000.0
2008-06-17 01:15:00,105.67,105.71,105.61,105.62,813300000.0
2008-06-17 01:30:00,105.62,105.69,105.61,105.67,363600000.0
2008-06-17 01:45:00,105.67,105.72,105.64,105.645,427100000.0
2008-06-17 02:00:00,105.65,105.69,105.59,105.62,973700000.0
2008-06-17 02:15:00,105.62,105.69,105.57,105.64,1120600000.0
2008-06-17 02:30:00,105.63,105.695,105.62,105.66,681600000.0
2008-06-17 02:45:00,105.66,105.7,105.63,105.68,854700000.0
2008-06-17 03:00:00,105.67,105.71,105.61,105.62,1305100001.0
2008-06-17 03:15:00,105.63,105.63,105.38,105.39,3053199998.0
2008-06-17 03:30:00,105.39,105.48,105.36,105.46,2560100001.0
2008-06-17 03:45:00,105.45,105.53,105.3,105.48,3247000003.0
2008-06-17 04:00:00,105.49,105.54,105.38,105.42,2029700000.0
2008-06-17 04:15:00,105.42,105.55,105.34,105.51,1565900000.0
2008-06-17 04:30:00,105.51,105.6,105.47,105.55,2289500000.0
2008-06-17 04:45:00,105.55,105.57,105.52,105.54,1439800000.0
2008-06-17 05:00:00,105.53,105.54,105.45,105.45,808500000.0
2008-06-17 05:15:00,105.45,105.5,105.45,105.47,853600001.0
2008-06-17 05:30:00,105.47,105.51,105.39,105.41,1433399999.0
2008-06-17 05:45:00,105.42,105.47,105.39,105.46,526900000.0
2008-06-17 06:00:00,105.44,105.5,105.42,105.45,1168400000.0
2008-06-17 06:15:00,105.45,105.47,105.37,105.38,1628800000.0
2008-06-17 06:30:00,105.38,105.51,105.38,105.5,770400000.0
2008-06-17 06:45:00,105.5,105.52,105.46,105.52,722400000.0
2008-06-17 07:00:00,105.51,105.52,105.43,105.44,1276699999.0
2008-06-17 07:15:00,105.435,105.49,105.43,105.47,1188200001.0
2008-06-17 07:30:00,105.48,105.5,105.42,105.44,677000000.0
2008-06-17 07:45:00,105.44,105.52,105.41,105.5,1187600000.0
2008-06-17 08:00:00,105.5,105.67,105.48,105.64,1866600000.0
2008-06-17 08:15:00,105.64,105.71,105.6,105.67,1764300000.0
2008-06-17 08:30:00,105.67,105.82,105.58,105.8,1633000000.0
2008-06-17 08:45:00,105.8,105.81,105.57,105.685,1849800000.0
2008-06-17 09:00:00,105.7,105.8,105.585,105.59,2154700000.0
2008-06-17 09:15:00,105.59,105.675,105.525,105.61,2427300000.0
2008-06-17 09:30:00,105.6,105.68,105.54,105.59,2317600000.0
2008-06-17 09:45:00,105.59,105.85,105.59,105.81,3052100000.0
2008-06-17 10:00:00,105.82,105.85,105.645,105.82,2197800000.0
2008-06-17 10:15:00,105.82,105.88,105.765,105.85,1927500000.0
2008-06-17 10:30:00,105.85,106.03,105.83,105.985,2801700000.0
2008-06-17 10:45:00,105.985,106.03,105.88,105.93,2875000000.0
2008-06-17 11:00:00,105.93,106.05,105.905,106.03,2881500000.0
2008-06-17 11:15:00,106.03,106.05,105.84,105.925,1956300000.0
2008-06-17 11:30:00,105.925,106.01,105.75,105.79,2523300000.0
2008-06-17 11:45:00,105.79,105.8,105.595,105.67,2174400000.0
2008-06-17 12:00:00,105.67,105.76,105.63,105.66,1747800000.0
2008-06-17 12:15:00,105.66,105.73,105.615,105.68,1778800001.0
2008-06-17 12:30:00,105.68,105.87,105.62,105.87,1907700000.0
2008-06-17 12:45:00,105.865,105.96,105.83,105.89,1804500000.0
2008-06-17 13:00:00,105.89,106.04,105.88,106.02,1394200000.0
2008-06-17 13:15:00,106.01,106.05,105.96,106.01,1222000000.0
2008-06-17 13:30:00,106.0,106.04,105.96,105.96,1198300000.0
2008-06-17 13:45:00,105.96,106.11,105.91,106.065,1438300000.0
2008-06-17 14:00:00,106.07,106.14,105.96,105.97,1673500000.0
2008-06-17 14:15:00,105.965,106.16,105.965,106.07,2851900000.0
2008-06-17 14:30:00,106.06,106.25,106.06,106.18,4127900000.0
2008-06-17 14:45:00,106.17,106.18,106.03,106.14,2932600000.0
2008-06-17 15:00:00,106.14,106.19,106.11,106.14,2465400000.0
2008-06-17 15:15:00,106.13,106.21,106.07,106.13,2974000000.0
2008-06-17 15:30:00,106.13,106.15,106.04,106.09,3281100000.0
2008-06-17 15:45:00,106.085,106.17,106.03,106.06,2826700000.0
2008-06-17 16:00:00,106.06,106.21,106.04,106.12,2613400000.0
2008-06-17 16:15:00,106.12,106.2,106.09,106.15,2810200000.0
2008-06-17 16:30:00,106.15,106.265,106.115,106.21,3216000000.0
2008-06-17 16:45:00,106.21,106.26,106.12,106.25,3411300000.0
2008-06-17 17:00:00,106.23,106.24,106.07,106.2,2928900000.0
2008-06-17 17:15:00,106.19,106.2,106.03,106.07,3079000000.0
2008-06-17 17:30:00,106.07,106.1,105.96,105.97,3064200000.0
2008-06-17 17:45:00,105.96,106.01,105.885,105.89,2643000000.0
2008-06-17 18:00:00,105.89,106.0,105.87,105.95,1657500000.0
2008-06-17 18:15:00,105.94,106.0,105.92,105.94,1665900000.0
2008-06-17 18:30:00,105.94,105.96,105.83,105.84,1767300000.0
2008-06-17 18:45:00,105.845,105.9,105.8,105.8,1371500000.0
2008-06-17 19:00:00,105.8,105.81,105.65,105.79,1988000000.0
2008-06-17 19:15:00,105.79,105.84,105.7,105.77,1672800000.0
2008-06-17 19:30:00,105.76,105.96,105.75,105.92,1698400000.0
2008-06-17 19:45:00,105.92,105.95,105.9,105.91,1170600000.0
2008-06-17 20:00:00,105.92,106.03,105.905,106.02,1663100000.0
2008-06-17 20:15:00,106.015,106.05,105.99,106.01,1900600000.0
2008-06-17 20:30:00,106.01,106.13,106.0,106.115,1415600000.0
2008-06-17 20:45:00,106.12,106.155,106.085,106.1,1273100000.0
2008-06-17 21:00:00,106.1,106.19,106.08,106.11,1471000000.0
2008-06-17 21:15:00,106.11,106.13,106.0,106.01,1259600000.0
2008-06-17 21:30:00,106.01,106.16,106.01,106.135,1337600000.0
2008-06-17 21:45:00,106.14,106.15,106.09,106.14,990200000.0
2008-06-17 22:00:00,106.14,106.19,106.04,106.07,1359500000.0
2008-06-17 22:15:00,106.07,106.11,105.98,106.03,838700000.0
2008-06-17 22:30:00,106.02,106.04,105.96,105.98,285300000.0
2008-06-17 22:45:00,105.98,106.0,105.9,105.9,559100000.0
2008-06-17 23:00:00,105.9,105.93,105.85,105.87,456000000.0
2008-06-17 23:15:00,105.88,105.94,105.87,105.93,482100000.0
2008-06-17 23:30:00,105.93,105.94,105.9,105.91,261000000.0
2008-06-17 23:45:00,105.91,105.92,105.89,105.89,288000000.0
2008-06-18 00:00:00,105.89,105.92,105.88,105.895,223400000.0
2008-06-18 00:15:00,105.895,105.96,105.86,105.95,875400002.0
2008-06-18 00:30:00,105.95,105.975,105.95,105.95,436000000.0
2008-06-18 00:45:00,105.94,106.07,105.93,106.05,1800899999.0
2008-06-18 01:00:00,106.05,106.12,106.045,106.11,534100000.0
2008-06-18 01:15:00,106.09,106.1,105.95,106.0,833400002.0
2008-06-18 01:30:00,106.0,106.03,105.96,106.0,628300000.0
2008-06-18 01:45:00,106.0,106.03,105.965,105.975,1053600001.0
2008-06-18 02:00:00,105.975,106.07,105.96,106.04,580100000.0
2008-06-18 02:15:00,106.05,106.1,106.04,106.06,986600001.0
2008-06-18 02:30:00,106.04,106.07,106.02,106.06,1196899999.0
2008-06-18 02:45:00,106.06,106.07,105.97,106.02,974099999.0
2008-06-18 03:00:00,106.02,106.05,106.0,106.03,1176700000.0
2008-06-18 03:15:00,106.03,106.03,105.97,105.99,1779000000.0
2008-06-18 03:30:00,105.99,106.02,105.98,106.01,1135500001.0
2008-06-18 03:45:00,106.01,106.06,106.01,106.05,1139200000.0
2008-06-18 04:00:00,106.06,106.06,105.97,105.98,1350600000.0
2008-06-18 04:15:00,105.97,105.98,105.91,105.92,2749899999.0
2008-06-18 04:30:00,105.92,105.98,105.88,105.96,1901899998.0
2008-06-18 04:45:00,105.96,105.98,105.95,105.96,474400000.0
2008-06-18 05:00:00,105.95,105.98,105.875,105.96,707500000.0
2008-06-18 05:15:00,105.95,105.98,105.91,105.98,787400001.0
2008-06-18 05:30:00,105.955,106.0,105.93,105.97,436300001.0
2008-06-18 05:45:00,105.95,105.98,105.94,105.96,289100000.0
2008-06-18 06:00:00,105.96,105.97,105.9,105.94,690100002.0
2008-06-18 06:15:00,105.93,105.99,105.93,105.94,730700000.0
2008-06-18 06:30:00,105.94,105.94,105.9,105.915,698800000.0
2008-06-18 06:45:00,105.91,105.94,105.9,105.92,1010100000.0
2008-06-18 07:00:00,105.91,105.95,105.795,105.8,2030800003.0
2008-06-18 07:15:00,105.8,105.88,105.8,105.845,1234900001.0
2008-06-18 07:30:00,105.85,106.02,105.85,106.0,945700000.0
2008-06-18 07:45:00,105.99,106.02,105.93,106.02,996300000.0
2008-06-18 08:00:00,106.02,106.05,105.955,105.955,2081900002.0
2008-06-18 08:15:00,105.955,106.07,105.95,106.05,1198100000.0
2008-06-18 08:30:00,106.045,106.09,105.97,106.02,1248400000.0
2008-06-18 08:45:00,106.02,106.13,106.015,106.1,1153000000.0
2008-06-18 09:00:00,106.1,106.13,105.96,106.11,1413200000.0
2008-06-18 09:15:00,106.11,106.19,106.045,106.125,1748700000.0
2008-06-18 09:30:00,106.12,106.25,106.12,106.22,2358600002.0
2008-06-18 09:45:00,106.215,106.36,106.205,106.29,2028500000.0
2008-06-18 10:00:00,106.29,106.29,106.13,106.16,2358700000.0
2008-06-18 10:15:00,106.16,106.19,106.05,106.08,2220200000.0
2008-06-18 10:30:00,106.08,106.2,106.07,106.17,1958900000.0
2008-06-18 10:45:00,106.18,106.23,106.14,106.2,1718900000.0
2008-06-18 11:00:00,106.21,106.35,106.18,106.19,1407200000.0
2008-06-18 11:15:00,106.19,106.25,106.11,106.13,1481900000.0
2008-06-18 11:30:00,106.13,106.21,106.11,106.12,1778900000.0
2008-06-18 11:45:00,106.12,106.2,106.07,106.125,1927700000.0
2008-06-18 12:00:00,106.12,106.2,106.07,106.16,1954800000.0
2008-06-18 12:15:00,106.16,106.16,106.085,106.13,1560600000.0
2008-06-18 12:30:00,106.145,106.25,106.07,106.1,1818500000.0
2008-06-18 12:45:00,106.1,106.19,106.07,106.07,1620100000.0
2008-06-18 13:00:00,106.07,106.21,106.025,106.11,1758100000.0
2008-06-18 13:15:00,106.11,106.27,106.09,106.26,1553200000.0
2008-06-18 13:30:00,106.26,106.26,106.16,106.21,1279400000.0
2008-06-18 13:45:00,106.21,106.26,106.125,106.15,2486900000.0
2008-06-18 14:00:00,106.15,106.21,106.06,106.13,3128900000.0
2008-06-18 14:15:00,106.12,106.13,106.05,106.055,2117100000.0
2008-06-18 14:30:00,106.055,106.09,106.0,106.05,2594600000.0
2008-06-18 14:45:00,106.05,106.07,105.98,106.0,3126300000.0
2008-06-18 15:00:00,106.0,106.03,105.98,106.02,2417300000.0
2008-06-18 15:15:00,106.02,106.04,105.92,105.98,2289700001.0
2008-06-18 15:30:00,105.98,106.05,105.94,106.03,3129200000.0
2008-06-18 15:45:00,106.03,106.065,105.95,105.99,3544200000.0
2008-06-18 16:00:00,105.99,106.01,105.865,105.88,3488700001.0
2008-06-18 16:15:00,105.885,105.97,105.85,105.91,3571300000.0
2008-06-18 16:30:00,105.91,105.94,105.84,105.84,4259100000.0
2008-06-18 16:45:00,105.84,105.87,105.74,105.74,3265300000.0
2008-06-18 17:00:00,105.72,105.85,105.72,105.805,3734200000.0
2008-06-18 17:15:00,105.805,105.91,105.77,105.88,2838600000.0
2008-06-18 17:30:00,105.88,106.06,105.88,106.03,2998000000.0
2008-06-18 17:45:00,106.03,106.13,106.02,106.06,2290100000.0
2008-06-18 18:00:00,106.06,106.16,106.045,106.12,2818300001.0
2008-06-18 18:15:00,106.12,106.13,106.05,106.07,1469862000.0
2008-06-18 18:30:00,106.08,106.12,106.0,106.0,1629800000.0
2008-06-18 18:45:00,106.0,106.02,105.91,105.96,1807400000.0
2008-06-18 19:00:00,105.965,106.04,105.93,105.95,2771000000.0
2008-06-18 19:15:00,105.95,105.97,105.88,105.93,1381000000.0
2008-06-18 19:30:00,105.93,105.97,105.915,105.95,1947600000.0
2008-06-18 19:45:00,105.95,105.98,105.885,105.97,1819000000.0
2008-06-18 20:00:00,105.97,106.03,105.93,105.95,1621800000.0
2008-06-18 20:15:00,105.95,106.01,105.87,105.91,1834100000.0
2008-06-18 20:30:00,105.9,105.96,105.86,105.915,1349000000.0
2008-06-18 20:45:00,105.915,105.95,105.89,105.89,1353700000.0
2008-06-18 21:00:00,105.9,105.97,105.9,105.94,1263599999.0
2008-06-18 21:15:00,105.93,106.07,105.93,105.97,1629200000.0
2008-06-18 21:30:00,105.97,106.005,105.89,105.89,915700001.0
2008-06-18 21:45:00,105.9,105.92,105.87,105.88,637100000.0
2008-06-18 22:00:00,105.88,105.98,105.87,105.92,1115600000.0
2008-06-18 22:15:00,105.91,106.035,105.895,105.99,618899999.0
2008-06-18 22:30:00,105.99,106.03,105.925,105.925,528500000.0
2008-06-18 22:45:00,105.925,106.05,105.89,106.01,686700000.0
2008-06-18 23:00:00,106.01,106.01,105.93,105.97,165800000.0
2008-06-18 23:15:00,105.96,105.99,105.9,105.97,176800000.0
2008-06-18 23:30:00,105.965,105.99,105.945,105.95,354500000.0
2008-06-18 23:45:00,105.94,105.96,105.9,105.93,192700000.0
2008-06-19 00:00:00,105.915,105.99,105.915,105.98,576900000.0
2008-06-19 00:15:00,105.98,106.0,105.96,105.98,639000000.0
2008-06-19 00:30:00,105.98,105.99,105.96,105.97,1440900000.0
2008-06-19 00:45:00,105.97,105.98,105.94,105.96,1987500000.0
2008-06-19 01:00:00,105.96,106.0,105.95,105.97,1266700000.0
2008-06-19 01:15:00,105.95,105.99,105.94,105.97,488500000.0
2008-06-19 01:30:00,105.98,106.0,105.96,105.97,991100000.0
2008-06-19 01:45:00,105.97,106.02,105.94,105.94,729200000.0
2008-06-19 02:00:00,105.94,105.95,105.83,105.85,2363099999.0
2008-06-19 02:15:00,105.85,105.91,105.78,105.89,3282900001.0
2008-06-19 02:30:00,105.89,105.89,105.75,105.83,2890799999.0
2008-06-19 02:45:00,105.83,105.91,105.79,105.88,2557200000.0
2008-06-19 03:00:00,105.89,105.92,105.8,105.85,2806300000.0
2008-06-19 03:15:00,105.84,105.86,105.82,105.84,587600000.0
2008-06-19 03:30:00,105.85,105.86,105.76,105.76,1607300000.0
2008-06-19 03:45:00,105.76,105.87,105.76,105.81,1366600000.0
2008-06-19 04:00:00,105.81,105.88,105.81,105.855,1846200000.0
2008-06-19 04:15:00,105.855,105.88,105.81,105.87,1690100000.0
2008-06-19 04:30:00,105.88,105.93,105.79,105.92,2373100001.0
2008-06-19 04:45:00,105.92,105.92,105.79,105.82,1202400000.0
2008-06-19 05:00:00,105.82,105.85,105.8,105.825,1234700000.0
2008-06-19 05:15:00,105.84,105.85,105.82,105.83,1082900001.0
2008-06-19 05:30:00,105.83,105.89,105.83,105.86,1275600001.0
2008-06-19 05:45:00,105.88,105.91,105.82,105.88,1601199999.0
2008-06-19 06:00:00,105.88,105.92,105.87,105.91,1703000003.0
2008-06-19 06:15:00,105.9,105.96,105.89,105.9,1410300001.0
2008-06-19 06:30:00,105.89,105.93,105.87,105.89,2083700001.0
2008-06-19 06:45:00,105.88,105.89,105.845,105.89,1750000000.0
2008-06-19 07:00:00,105.88,105.895,105.84,105.86,1118300000.0
2008-06-19 07:15:00,105.86,105.88,105.68,105.72,1816600001.0
2008-06-19 07:30:00,105.72,105.77,105.615,105.66,3007200007.0
2008-06-19 07:45:00,105.66,105.71,105.615,105.67,2294100000.0
2008-06-19 08:00:00,105.67,105.69,105.61,105.62,1081800000.0
2008-06-19 08:15:00,105.62,105.72,105.62,105.71,1500400000.0
2008-06-19 08:30:00,105.71,105.76,105.69,105.71,1002400000.0
2008-06-19 08:45:00,105.71,105.81,105.61,105.75,1800200000.0
2008-06-19 09:00:00,105.75,105.78,105.65,105.77,2259800000.0
2008-06-19 09:15:00,105.77,105.8,105.69,105.72,1636400000.0
2008-06-19 09:30:00,105.72,105.85,105.7,105.78,2829000000.0
2008-06-19 09:45:00,105.78,105.9,105.73,105.75,2435300000.0
2008-06-19 10:00:00,105.75,105.75,105.68,105.72,2381900000.0
2008-06-19 10:15:00,105.72,105.79,105.66,105.77,1294700000.0
2008-06-19 10:30:00,105.78,105.99,105.77,105.905,3392399999.0
2008-06-19 10:45:00,105.905,106.01,105.835,105.93,2261900000.0
2008-06-19 11:00:00,105.93,105.97,105.855,105.94,1781400000.0
2008-06-19 11:15:00,105.94,105.96,105.84,105.86,1353900000.0
2008-06-19 11:30:00,105.86,105.88,105.78,105.8,1595100000.0
2008-06-19 11:45:00,105.8,105.87,105.76,105.79,2551400000.0
2008-06-19 12:00:00,105.79,105.88,105.725,105.88,1140400000.0
2008-06-19 12:15:00,105.88,105.9,105.76,105.79,1447800000.0
2008-06-19 12:30:00,105.79,105.905,105.76,105.86,2298600000.0
2008-06-19 12:45:00,105.86,105.945,105.64,105.64,2338800001.0
2008-06-19 13:00:00,105.85,106.21,105.85,106.09,3410899999.0
2008-06-19 13:15:00,106.09,106.14,106.04,106.14,2196400000.0
2008-06-19 13:30:00,106.12,106.19,106.045,106.13,2269300000.0
2008-06-19 13:45:00,106.14,106.29,106.14,106.24,1886000000.0
2008-06-19 14:00:00,106.23,106.29,106.19,106.25,1739200000.0
2008-06-19 14:15:00,106.25,106.46,106.24,106.24,2812600000.0
2008-06-19 14:30:00,106.24,106.56,106.24,106.47,3633600000.0
2008-06-19 14:45:00,106.47,106.54,106.44,106.48,2228700000.0
2008-06-19 15:00:00,106.48,106.58,106.465,106.515,2813200000.0
2008-06-19 15:15:00,106.515,106.685,106.51,106.655,2373600000.0
2008-06-19 15:30:00,106.655,106.705,106.4,106.55,4399300000.0
2008-06-19 15:45:00,106.55,106.615,106.45,106.47,3373800000.0
2008-06-19 16:00:00,106.48,106.56,106.4,106.53,4062100000.0
2008-06-19 16:15:00,106.54,106.67,106.51,106.56,3665000000.0
2008-06-19 16:30:00,106.56,106.65,106.5,106.53,2926799999.0
2008-06-19 16:45:00,106.54,106.65,106.47,106.6,3345500000.0
2008-06-19 17:00:00,106.61,106.66,106.56,106.58,3487400001.0
2008-06-19 17:15:00,106.585,106.62,106.46,106.52,2699299999.0
2008-06-19 17:30:00,106.52,106.57,106.47,106.53,2848100000.0
2008-06-19 17:45:00,106.53,106.57,106.5,106.55,2606100000.0
2008-06-19 18:00:00,106.55,106.62,106.51,106.535,2775200001.0
2008-06-19 18:15:00,106.54,106.59,106.465,106.55,2780100000.0
2008-06-19 18:30:00,106.55,106.58,106.49,106.55,1301000000.0
2008-06-19 18:45:00,106.55,106.59,106.45,106.48,1454700000.0
2008-06-19 19:00:00,106.47,106.56,106.46,106.535,2375900000.0
2008-06-19 19:15:00,106.535,106.58,106.51,106.56,1551400000.0
2008-06-19 19:30:00,106.555,106.59,106.43,106.52,1433500000.0
2008-06-19 19:45:00,106.52,106.53,106.49,106.51,1412500000.0
2008-06-19 20:00:00,106.51,106.54,106.41,106.47,1396100000.0
2008-06-19 20:15:00,106.47,106.48,106.33,106.345,1613100000.0
2008-06-19 20:30:00,106.35,106.45,106.35,106.41,2031700000.0
2008-06-19 20:45:00,106.41,106.45,106.34,106.4,1750699999.0
2008-06-19 21:00:00,106.39,106.41,106.35,106.39,853900000.0
2008-06-19 21:15:00,106.38,106.39,106.26,106.27,666700000.0
2008-06-19 21:30:00,106.27,106.41,106.27,106.36,948500000.0
2008-06-19 21:45:00,106.36,106.39,106.335,106.34,516500000.0
2008-06-19 22:00:00,106.34,106.43,106.32,106.42,933400000.0
2008-06-19 22:15:00,106.41,106.41,106.33,106.34,638900000.0
2008-06-19 22:30:00,106.36,106.39,106.28,106.3,717600000.0
2008-06-19 22:45:00,106.3,106.35,106.27,106.29,605500000.0
2008-06-19 23:00:00,106.28,106.32,106.25,106.295,1372300000.0
2008-06-19 23:15:00,106.3,106.315,106.27,106.27,625000001.0
2008-06-19 23:30:00,106.27,106.31,106.255,106.27,250800000.0
2008-06-19 23:45:00,106.27,106.355,106.27,106.33,681500000.0
2008-06-20 00:00:00,106.295,106.35,106.27,106.27,895800000.0
2008-06-20 00:15:00,106.27,106.29,106.22,106.27,724899999.0
2008-06-20 00:30:00,106.27,106.29,106.23,106.27,474900000.0
2008-06-20 00:45:00,106.27,106.285,106.27,106.275,267100000.0
2008-06-20 01:00:00,106.28,106.36,106.28,106.36,500000000.0
2008-06-20 01:15:00,106.36,106.39,106.32,106.32,829200000.0
2008-06-20 01:30:00,106.32,106.35,106.29,106.29,1421100000.0
2008-06-20 01:45:00,106.295,106.355,106.29,106.33,1017400000.0
2008-06-20 02:00:00,106.33,106.33,106.28,106.28,1107800000.0
2008-06-20 02:15:00,106.28,106.355,106.24,106.25,1244300000.0
2008-06-20 02:30:00,106.24,106.28,106.21,106.25,1663800000.0
2008-06-20 02:45:00,106.25,106.3,106.25,106.28,3114799999.0
2008-06-20 03:00:00,106.28,106.3,106.22,106.24,1734900001.0
2008-06-20 03:15:00,106.24,106.24,106.16,106.17,2645500002.0
2008-06-20 03:30:00,106.17,106.21,106.16,106.18,2206699998.0
2008-06-20 03:45:00,106.17,106.19,106.16,106.185,813400000.0
2008-06-20 04:00:00,106.19,106.22,106.18,106.18,831900000.0
2008-06-20 04:15:00,106.18,106.24,106.17,106.21,1307700000.0
2008-06-20 04:30:00,106.21,106.29,106.18,106.26,1560100000.0
2008-06-20 04:45:00,106.26,106.27,106.23,106.24,1129600000.0
2008-06-20 05:00:00,106.24,106.33,106.23,106.28,1176299999.0
2008-06-20 05:15:00,106.28,106.355,106.205,106.335,1832399999.0
2008-06-20 05:30:00,106.34,106.345,106.24,106.285,714500000.0
2008-06-20 05:45:00,106.28,106.29,106.24,106.27,1210500000.0
2008-06-20 06:00:00,106.27,106.28,106.2,106.225,1827200002.0
2008-06-20 06:15:00,106.235,106.29,106.225,106.29,1060900000.0
2008-06-20 06:30:00,106.29,106.34,106.26,106.315,1009000001.0
2008-06-20 06:45:00,106.32,106.34,106.26,106.32,763500000.0
2008-06-20 07:00:00,106.32,106.345,106.29,106.335,438100000.0
2008-06-20 07:15:00,106.34,106.36,106.31,106.345,856500000.0
2008-06-20 07:30:00,106.34,106.35,106.26,106.265,967300000.0
2008-06-20 07:45:00,106.27,106.3,106.26,106.3,987400003.0
2008-06-20 08:00:00,106.3,106.32,106.27,106.3,3970600003.0
2008-06-20 08:15:00,106.3,106.34,106.18,106.325,2813200000.0
2008-06-20 08:30:00,106.33,106.35,106.2,106.21,997400000.0
2008-06-20 08:45:00,106.22,106.27,106.19,106.21,1195600000.0
2008-06-20 09:00:00,106.21,106.31,106.1,106.25,2809200001.0
2008-06-20 09:15:00,106.25,106.29,106.2,106.21,2505400000.0
2008-06-20 09:30:00,106.21,106.22,106.09,106.09,1925100000.0
2008-06-20 09:45:00,106.09,106.17,106.06,106.07,2581800000.0
2008-06-20 10:00:00,106.07,106.23,106.04,106.22,2643699998.0
2008-06-20 10:15:00,106.23,106.29,106.2,106.28,3091099999.0
2008-06-20 10:30:00,106.28,106.37,106.265,106.36,2430299999.0
2008-06-20 10:45:00,106.37,106.37,106.24,106.25,1849600000.0
2008-06-20 11:00:00,106.25,106.29,106.155,106.18,1542000001.0
2008-06-20 11:15:00,106.18,106.255,106.135,106.205,2356799999.0
2008-06-20 11:30:00,106.205,106.27,106.11,106.18,4298600003.0
2008-06-20 11:45:00,106.18,106.2,106.08,106.13,2477000000.0
2008-06-20 12:00:00,106.13,106.18,106.03,106.11,2988900000.0
2008-06-20 12:15:00,106.11,106.29,106.04,106.245,2731600002.0
2008-06-20 12:30:00,106.24,106.25,106.14,106.22,2665600000.0
2008-06-20 12:45:00,106.22,106.26,106.11,106.12,1734800000.0
2008-06-20 13:00:00,106.12,106.16,105.94,106.01,3796299999.0
2008-06-20 13:15:00,106.01,106.05,105.91,105.94,4771100000.0
2008-06-20 13:30:00,105.94,106.09,105.94,106.06,3972800000.0
2008-06-20 13:45:00,106.05,106.18,106.02,106.1,1566300000.0
2008-06-20 14:00:00,106.105,106.2,106.055,106.17,2680000000.0
2008-06-20 14:15:00,106.17,106.23,106.11,106.13,4166200004.0
2008-06-20 14:30:00,106.13,106.43,106.01,106.01,4642999999.0
2008-06-20 14:45:00,106.02,106.05,105.94,105.945,3403500001.0
2008-06-20 15:00:00,105.945,106.02,105.615,105.82,5176000000.0
2008-06-20 15:15:00,105.82,105.84,105.565,105.8,5213700001.0
2008-06-20 15:30:00,105.8,105.85,105.6,105.71,3320300000.0
2008-06-20 15:45:00,105.7,105.725,105.48,105.52,3388000000.0
2008-06-20 16:00:00,105.52,105.55,105.29,105.51,3984299999.0
2008-06-20 16:15:00,105.51,105.55,105.38,105.41,3316600000.0
2008-06-20 16:30:00,105.41,105.45,105.32,105.43,3681100000.0
2008-06-20 16:45:00,105.43,105.51,105.34,105.39,2558700000.0
2008-06-20 17:00:00,105.39,105.46,105.33,105.4,1863100000.0
2008-06-20 17:15:00,105.4,105.47,105.36,105.42,2609799999.0
2008-06-20 17:30:00,105.42,105.49,105.39,105.475,2483799999.0
2008-06-20 17:45:00,105.47,105.61,105.43,105.58,3091000000.0
2008-06-20 18:00:00,105.58,105.62,105.475,105.5,2068900000.0
2008-06-20 18:15:00,105.51,105.54,105.385,105.51,2322000000.0
2008-06-20 18:30:00,105.51,105.51,105.44,105.47,1839499997.0
2008-06-20 18:45:00,105.47,105.49,105.42,105.42,1608600000.0
2008-06-20 19:00:00,105.42,105.53,105.38,105.44,2171000000.0
2008-06-20 19:15:00,105.44,105.48,105.33,105.35,2431799998.0
2008-06-20 19:30:00,105.35,105.38,105.27,105.27,2486000000.0
2008-06-20 19:45:00,105.27,105.35,105.26,105.29,2061500000.0
2008-06-20 20:00:00,105.29,105.36,105.26,105.27,2281400000.0
2008-06-20 20:15:00,105.27,105.33,105.25,105.325,1896500000.0
2008-06-20 20:30:00,105.33,105.37,105.2,105.23,1656200000.0
2008-06-20 20:45:00,105.23,105.24,105.08,105.08,2187800001.0
2008-06-20 21:00:00,105.09,105.17,105.09,105.15,1035900000.0
2008-06-20 21:15:00,105.15,105.22,105.14,105.18,1066000000.0
2008-06-20 21:30:00,105.18,105.32,105.17,105.31,1902300000.0
2008-06-20 21:45:00,105.31,105.46,105.27,105.46,2792900000.0
2008-06-20 22:00:00,105.465,105.465,105.35,105.395,1342700000.0
2008-06-20 22:15:00,105.395,105.42,105.28,105.295,1692300001.0
2008-06-20 22:30:00,105.295,105.655,105.28,105.54,2272700000.0
2008-06-20 22:45:00,105.51,105.63,105.505,105.52,1250500000.0
2008-06-22 23:15:00,105.36,105.38,105.33,105.355,292800000.0
2008-06-22 23:30:00,105.355,105.445,105.355,105.43,312000005.0
2008-06-22 23:45:00,105.435,105.445,105.38,105.405,750400017.0
2008-06-23 00:00:00,105.405,105.58,105.405,105.575,1529900003.0
2008-06-23 00:15:00,105.56,105.655,105.54,105.62,428499999.0
2008-06-23 00:30:00,105.62,105.75,105.59,105.73,645600000.0
2008-06-23 00:45:00,105.73,105.74,105.62,105.66,2543500018.0
2008-06-23 01:00:00,105.66,105.83,105.63,105.82,1523400000.0
2008-06-23 01:15:00,105.81,105.915,105.74,105.865,3359200001.0
2008-06-23 01:30:00,105.86,105.91,105.855,105.87,849900000.0
2008-06-23 01:45:00,105.85,105.97,105.835,105.835,1506700000.0
2008-06-23 02:00:00,105.85,105.89,105.755,105.84,3896499983.0
2008-06-23 02:15:00,105.835,105.87,105.82,105.87,1965699999.0
2008-06-23 02:30:00,105.87,105.895,105.72,105.78,3918099987.0
2008-06-23 02:45:00,105.785,105.855,105.765,105.8,2228199987.0
2008-06-23 03:00:00,105.8,105.8,105.71,105.73,4064899960.0
2008-06-23 03:15:00,105.72,105.735,105.6,105.63,4667099972.0
2008-06-23 03:30:00,105.635,105.69,105.615,105.665,2585599995.0
2008-06-23 03:45:00,105.665,105.68,105.6,105.61,2268099990.0
2008-06-23 04:00:00,105.61,105.685,105.6,105.65,2722399992.0
2008-06-23 04:15:00,105.65,105.7,105.635,105.655,2273799979.0
2008-06-23 04:30:00,105.65,105.745,105.64,105.725,1393399998.0
2008-06-23 04:45:00,105.72,105.78,105.69,105.775,2667899974.0
2008-06-23 05:00:00,105.77,105.78,105.7,105.7,2716099995.0
2008-06-23 05:15:00,105.7,105.78,105.69,105.77,2254499998.0
2008-06-23 05:30:00,105.77,105.78,105.74,105.75,1289999992.0
2008-06-23 05:45:00,105.75,105.77,105.72,105.73,2162799991.0
2008-06-23 06:00:00,105.715,105.77,105.715,105.77,1292999989.0
2008-06-23 06:15:00,105.78,105.83,105.77,105.8,2081399988.0
2008-06-23 06:30:00,105.79,105.85,105.79,105.82,818199996.0
2008-06-23 06:45:00,105.82,105.85,105.8,105.82,1984199980.0
2008-06-23 07:00:00,105.82,105.87,105.76,105.79,2832999989.0
2008-06-23 07:15:00,105.785,105.84,105.7,105.75,1567400000.0
2008-06-23 07:30:00,105.75,105.815,105.735,105.78,2573799993.0
2008-06-23 07:45:00,105.775,105.87,105.725,105.76,2018800001.0
2008-06-23 08:00:00,105.76,105.82,105.725,105.795,4205899972.0
2008-06-23 08:15:00,105.795,105.83,105.62,105.65,3658299999.0
2008-06-23 08:30:00,105.65,105.66,105.55,105.57,1728800001.0
2008-06-23 08:45:00,105.57,105.58,105.42,105.45,855800000.0
2008-06-23 09:00:00,105.46,105.55,105.4,105.425,2402300002.0
2008-06-23 09:15:00,105.42,105.55,105.4,105.51,1311700001.0
2008-06-23 09:30:00,105.51,105.61,105.46,105.58,2060600000.0
2008-06-23 09:45:00,105.58,105.69,105.55,105.69,1662400001.0
2008-06-23 10:00:00,105.69,105.69,105.54,105.555,3261100001.0
2008-06-23 10:15:00,105.56,105.725,105.555,105.68,2648900000.0
2008-06-23 10:30:00,105.67,105.93,105.67,105.88,3023700000.0
2008-06-23 10:45:00,105.89,106.0,105.84,105.98,2579800001.0
2008-06-23 11:00:00,105.975,105.98,105.8,105.95,2107000000.0
2008-06-23 11:15:00,105.955,105.98,105.905,105.95,1783900000.0
2008-06-23 11:30:00,105.95,106.02,105.94,106.01,1195700000.0
2008-06-23 11:45:00,106.005,106.005,105.81,105.87,1478300000.0
2008-06-23 12:00:00,105.87,106.015,105.86,105.95,1613000000.0
2008-06-23 12:15:00,105.94,105.97,105.86,105.86,962500000.0
2008-06-23 12:30:00,105.87,105.95,105.82,105.92,999900000.0
2008-06-23 12:45:00,105.92,105.98,105.88,105.93,796500000.0
2008-06-23 13:00:00,105.93,105.93,105.86,105.92,1245500002.0
2008-06-23 13:15:00,105.92,106.04,105.91,105.94,1645600000.0
2008-06-23 13:30:00,105.95,106.135,105.93,106.1,1515300001.0
2008-06-23 13:45:00,106.1,106.23,106.095,106.18,1194400000.0
2008-06-23 14:00:00,106.17,106.28,106.15,106.19,1713200000.0
2008-06-23 14:15:00,106.185,106.325,106.16,106.245,1583800000.0
2008-06-23 14:30:00,106.245,106.28,105.87,106.03,4210300000.0
2008-06-23 14:45:00,106.04,106.11,105.97,106.05,2303300000.0
2008-06-23 15:00:00,106.05,106.09,105.97,106.01,2333200000.0
2008-06-23 15:15:00,106.01,106.025,105.905,105.98,1691500000.0
2008-06-23 15:30:00,105.98,106.035,105.91,105.99,3146999999.0
2008-06-23 15:45:00,105.995,106.1,105.935,106.1,3207500000.0
2008-06-23 16:00:00,106.11,106.175,106.02,106.11,1956700000.0
2008-06-23 16:15:00,106.11,106.2,106.095,106.14,1630200000.0
2008-06-23 16:30:00,106.15,106.2,106.07,106.1,2319300000.0
2008-06-23 16:45:00,106.095,106.16,106.01,106.11,2005400000.0
2008-06-23 17:00:00,106.12,106.19,106.11,106.13,3039800000.0
2008-06-23 17:15:00,106.13,106.21,106.1,106.135,2211100000.0
2008-06-23 17:30:00,106.135,106.15,106.045,106.08,1559700000.0
2008-06-23 17:45:00,106.08,106.17,106.04,106.16,1732400000.0
2008-06-23 18:00:00,106.155,106.155,106.045,106.065,1573600000.0
2008-06-23 18:15:00,106.07,106.13,106.05,106.08,1049500000.0
2008-06-23 18:30:00,106.08,106.19,106.07,106.19,1235500000.0
2008-06-23 18:45:00,106.19,106.2,106.14,106.165,1602200000.0
2008-06-23 19:00:00,106.17,106.23,106.135,106.19,1804000000.0
2008-06-23 19:15:00,106.19,106.21,106.12,106.16,1030200000.0
2008-06-23 19:30:00,106.16,106.26,106.14,106.24,936000000.0
2008-06-23 19:45:00,106.25,106.27,106.205,106.21,886900000.0
2008-06-23 20:00:00,106.205,106.23,106.16,106.23,1369300000.0
2008-06-23 20:15:00,106.23,106.25,106.19,106.21,653400000.0
2008-06-23 20:30:00,106.21,106.23,106.18,106.18,1093800000.0
2008-06-23 20:45:00,106.18,106.29,106.17,106.21,2551000000.0
2008-06-23 21:00:00,106.205,106.22,106.1,106.15,1664300000.0
2008-06-23 21:15:00,106.15,106.17,106.09,106.14,699900000.0
2008-06-23 21:30:00,106.14,106.18,106.13,106.165,434500000.0
2008-06-23 21:45:00,106.17,106.2,106.13,106.14,572200000.0
2008-06-23 22:00:00,106.14,106.2,106.11,106.2,694200000.0
2008-06-23 22:15:00,106.2,106.25,106.165,106.24,656300000.0
2008-06-23 22:30:00,106.24,106.25,106.16,106.17,863200000.0
2008-06-23 22:45:00,106.18,106.21,106.1,106.1,744100000.0
2008-06-23 23:00:00,106.1,106.15,106.06,106.145,962900000.0
2008-06-23 23:15:00,106.15,106.15,106.08,106.1,419000000.0
2008-06-23 23:30:00,106.105,106.155,106.1,106.115,343600000.0
2008-06-23 23:45:00,106.155,106.185,106.09,106.13,249000000.0
2008-06-24 00:00:00,106.11,106.14,106.05,106.085,638000000.0
2008-06-24 00:15:00,106.09,106.2,106.09,106.18,278300000.0
2008-06-24 00:30:00,106.165,106.21,106.16,106.185,372300000.0
2008-06-24 00:45:00,106.185,106.21,106.155,106.16,716000000.0
2008-06-24 01:00:00,106.165,106.21,106.105,106.205,792100000.0
2008-06-24 01:15:00,106.21,106.225,106.165,106.185,359400000.0
2008-06-24 01:30:00,106.19,106.23,106.15,106.18,776900000.0
2008-06-24 01:45:00,106.175,106.24,106.17,106.19,1371799999.0
2008-06-24 02:00:00,106.2,106.25,106.16,106.25,889700000.0
2008-06-24 02:15:00,106.25,106.32,106.245,106.295,1529400000.0
2008-06-24 02:30:00,106.3,106.32,106.28,106.295,891300000.0
2008-06-24 02:45:00,106.28,106.34,106.2,106.31,1635200000.0
2008-06-24 03:00:00,106.305,106.31,106.24,106.25,1170600000.0
2008-06-24 03:15:00,106.25,106.3,106.22,106.28,1251300000.0
2008-06-24 03:30:00,106.28,106.31,106.245,106.255,912400000.0
2008-06-24 03:45:00,106.245,106.265,106.205,106.225,1670699999.0
2008-06-24 04:00:00,106.225,106.4,106.21,106.365,1987900000.0
2008-06-24 04:15:00,106.37,106.45,106.29,106.33,3638899999.0
2008-06-24 04:30:00,106.33,106.34,106.225,106.25,2900899995.0
2008-06-24 04:45:00,106.25,106.305,106.23,106.25,2025700000.0
2008-06-24 05:00:00,106.245,106.265,106.215,106.23,2375400000.0
2008-06-24 05:15:00,106.23,106.31,106.22,106.3,1143500000.0
2008-06-24 05:30:00,106.295,106.32,106.26,106.32,699800000.0
2008-06-24 05:45:00,106.32,106.38,106.28,106.32,1615999999.0
2008-06-24 06:00:00,106.32,106.34,106.27,106.335,1975700000.0
2008-06-24 06:15:00,106.33,106.35,106.275,106.28,1685399999.0
2008-06-24 06:30:00,106.29,106.31,106.27,106.29,610600000.0
2008-06-24 06:45:00,106.28,106.31,106.24,106.3,1125300000.0
2008-06-24 07:00:00,106.29,106.32,106.23,106.27,949400000.0
2008-06-24 07:15:00,106.27,106.29,106.26,106.275,692600000.0
2008-06-24 07:30:00,106.28,106.31,106.25,106.27,1454500000.0
2008-06-24 07:45:00,106.27,106.325,106.26,106.31,831200001.0
2008-06-24 08:00:00,106.31,106.43,106.28,106.38,1774900000.0
2008-06-24 08:15:00,106.39,106.445,106.31,106.36,2523600000.0
2008-06-24 08:30:00,106.355,106.475,106.305,106.455,2835400000.0
2008-06-24 08:45:00,106.46,106.475,106.39,106.39,1539900000.0
2008-06-24 09:00:00,106.39,106.45,106.23,106.34,2034000000.0
2008-06-24 09:15:00,106.34,106.43,106.225,106.36,1504500000.0
2008-06-24 09:30:00,106.36,106.38,106.25,106.27,1565000000.0
2008-06-24 09:45:00,106.27,106.3,106.235,106.25,1447900000.0
2008-06-24 10:00:00,106.25,106.37,106.245,106.35,921800000.0
2008-06-24 10:15:00,106.34,106.34,106.26,106.31,1003200000.0
2008-06-24 10:30:00,106.31,106.33,106.23,106.25,915000000.0
2008-06-24 10:45:00,106.25,106.36,106.25,106.3,962500000.0
2008-06-24 11:00:00,106.3,106.42,106.29,106.42,877800000.0
2008-06-24 11:15:00,106.42,106.43,106.32,106.34,931900000.0
2008-06-24 11:30:00,106.33,106.35,106.19,106.23,1394800000.0
2008-06-24 11:45:00,106.23,106.35,106.145,106.3,3075000000.0
2008-06-24 12:00:00,106.31,106.33,106.09,106.15,3379100000.0
2008-06-24 12:15:00,106.15,106.19,106.11,106.18,1049899999.0
2008-06-24 12:30:00,106.18,106.24,106.15,106.205,1040400000.0
2008-06-24 12:45:00,106.205,106.34,106.185,106.24,1872100000.0
2008-06-24 13:00:00,106.22,106.26,106.19,106.22,1355500000.0
2008-06-24 13:15:00,106.215,106.365,106.21,106.24,2425000000.0
2008-06-24 13:30:00,106.25,106.27,106.12,106.13,1346199999.0
2008-06-24 13:45:00,106.13,106.17,106.07,106.15,1039700000.0
2008-06-24 14:00:00,106.135,106.17,106.095,106.16,1111700000.0
2008-06-24 14:15:00,106.16,106.16,106.09,106.13,845300000.0
2008-06-24 14:30:00,106.13,106.25,106.1,106.16,1423400000.0
2008-06-24 14:45:00,106.16,106.18,106.03,106.08,1536400000.0
2008-06-24 15:00:00,106.07,106.115,106.01,106.07,2075500000.0
2008-06-24 15:15:00,106.07,106.17,106.005,106.15,1460200000.0
2008-06-24 15:30:00,106.16,106.17,106.09,106.15,1999100000.0
2008-06-24 15:45:00,106.15,106.21,106.11,106.18,1916300000.0
2008-06-24 16:00:00,106.17,106.17,105.93,106.08,3181400000.0
2008-06-24 16:15:00,106.08,106.095,105.935,105.99,2663400000.0
2008-06-24 16:30:00,105.99,106.03,105.95,105.97,2359300002.0
2008-06-24 16:45:00,105.97,106.19,105.95,106.18,2609300000.0
2008-06-24 17:00:00,106.18,106.2,106.105,106.11,2076500000.0
2008-06-24 17:15:00,106.11,106.31,106.11,106.26,1574500000.0
2008-06-24 17:30:00,106.26,106.315,106.205,106.26,1498900000.0
2008-06-24 17:45:00,106.26,106.31,106.23,106.29,2034700000.0
2008-06-24 18:00:00,106.295,106.48,106.27,106.42,3219000000.0
2008-06-24 18:15:00,106.42,106.575,106.395,106.56,1870400000.0
2008-06-24 18:30:00,106.56,106.57,106.44,106.485,1366100000.0
2008-06-24 18:45:00,106.485,106.54,106.42,106.45,1460500000.0
2008-06-24 19:00:00,106.45,106.47,106.38,106.39,1061700000.0
2008-06-24 19:15:00,106.39,106.44,106.365,106.42,705100000.0
2008-06-24 19:30:00,106.43,106.45,106.38,106.44,672900000.0
2008-06-24 19:45:00,106.44,106.54,106.44,106.52,1001600000.0
2008-06-24 20:00:00,106.52,106.61,106.52,106.57,1456200000.0
2008-06-24 20:15:00,106.58,106.63,106.56,106.61,1300000000.0
2008-06-24 20:30:00,106.6,106.6,106.55,106.55,1120100000.0
2008-06-24 20:45:00,106.54,106.565,106.49,106.54,1654400000.0
2008-06-24 21:00:00,106.545,106.545,106.46,106.48,794000000.0
2008-06-24 21:15:00,106.48,106.53,106.46,106.47,948200000.0
2008-06-24 21:30:00,106.48,106.56,106.435,106.47,1150200000.0
2008-06-24 21:45:00,106.47,106.56,106.45,106.53,701500000.0
2008-06-24 22:00:00,106.53,106.57,106.47,106.54,792800000.0
2008-06-24 22:15:00,106.545,106.63,106.47,106.5,822700000.0
2008-06-24 22:30:00,106.5,106.64,106.47,106.63,750100000.0
2008-06-24 22:45:00,106.63,106.63,106.555,106.58,413000000.0
2008-06-24 23:00:00,106.57,106.61,106.53,106.56,417900000.0
2008-06-24 23:15:00,106.56,106.58,106.515,106.55,485300000.0
2008-06-24 23:30:00,106.55,106.565,106.505,106.515,633700000.0
2008-06-24 23:45:00,106.49,106.53,106.47,106.51,415400000.0
2008-06-25 00:00:00,106.505,106.505,106.405,106.425,966900000.0
2008-06-25 00:15:00,106.43,106.49,106.43,106.465,1037599997.0
2008-06-25 00:30:00,106.46,106.52,106.42,106.45,1692500000.0
2008-06-25 00:45:00,106.45,106.48,106.44,106.47,911400002.0
2008-06-25 01:00:00,106.47,106.49,106.45,106.48,904600006.0
2008-06-25 01:15:00,106.48,106.53,106.475,106.51,1076699999.0
2008-06-25 01:30:00,106.52,106.535,106.49,106.5,703000001.0
2008-06-25 01:45:00,106.5,106.5,106.45,106.49,1535900000.0
2008-06-25 02:00:00,106.49,106.49,106.4,106.47,3094200006.0
2008-06-25 02:15:00,106.47,106.48,106.445,106.46,2476100005.0
2008-06-25 02:30:00,106.46,106.47,106.44,106.45,1291500003.0
2008-06-25 02:45:00,106.45,106.46,106.36,106.37,4528099997.0
2008-06-25 03:00:00,106.37,106.39,106.35,106.36,2869600000.0
2008-06-25 03:15:00,106.36,106.37,106.31,106.32,2238399997.0
2008-06-25 03:30:00,106.32,106.33,106.27,106.275,4630200001.0
2008-06-25 03:45:00,106.27,106.35,106.265,106.35,2851900004.0
2008-06-25 04:00:00,106.35,106.42,106.34,106.42,2600500004.0
2008-06-25 04:15:00,106.425,106.46,106.425,106.44,2226800012.0
2008-06-25 04:30:00,106.445,106.46,106.43,106.445,1298600011.0
2008-06-25 04:45:00,106.44,106.515,106.44,106.505,2302600015.0
2008-06-25 05:00:00,106.51,106.56,106.48,106.485,2954100012.0
2008-06-25 05:15:00,106.485,106.555,106.48,106.545,1700100003.0
2008-06-25 05:30:00,106.555,106.56,106.495,106.51,2164399997.0
2008-06-25 05:45:00,106.51,106.63,106.5,106.58,4826999992.0
2008-06-25 06:00:00,106.58,106.605,106.52,106.55,1961099998.0
2008-06-25 06:15:00,106.55,106.58,106.515,106.575,2063400006.0
2008-06-25 06:30:00,106.575,106.61,106.56,106.565,2254399988.0
2008-06-25 06:45:00,106.57,106.585,106.52,106.57,2134800000.0
2008-06-25 07:00:00,106.57,106.595,106.54,106.57,1647400000.0
2008-06-25 07:15:00,106.57,106.59,106.555,106.59,1494400002.0
2008-06-25 07:30:00,106.585,106.61,106.56,106.57,3235100007.0
2008-06-25 07:45:00,106.57,106.58,106.49,106.53,2442900001.0
2008-06-25 08:00:00,106.53,106.64,106.455,106.62,3645799998.0
2008-06-25 08:15:00,106.61,106.63,106.585,106.61,609800000.0
2008-06-25 08:30:00,106.62,106.63,106.575,106.59,985800000.0
2008-06-25 08:45:00,106.59,106.65,106.57,106.6,838500000.0
2008-06-25 09:00:00,106.61,106.7,106.61,106.67,729600000.0
2008-06-25 09:15:00,106.66,106.67,106.59,106.63,1020100000.0
2008-06-25 09:30:00,106.63,106.67,106.56,106.61,1596300000.0
2008-06-25 09:45:00,106.61,106.64,106.52,106.58,1147700000.0
2008-06-25 10:00:00,106.58,106.73,106.52,106.62,2072300000.0
2008-06-25 10:15:00,106.615,106.72,106.56,106.64,1010500000.0
2008-06-25 10:30:00,106.64,106.71,106.575,106.64,4545300000.0
2008-06-25 10:45:00,106.64,106.68,106.59,106.615,2176100000.0
2008-06-25 11:00:00,106.615,106.66,106.49,106.525,1162100000.0
2008-06-25 11:15:00,106.53,106.68,106.52,106.555,1338500000.0
2008-06-25 11:30:00,106.55,106.65,106.535,106.57,2781200000.0
2008-06-25 11:45:00,106.57,106.68,106.54,106.66,1893400002.0
2008-06-25 12:00:00,106.66,106.73,106.59,106.655,1006200001.0
2008-06-25 12:15:00,106.65,106.675,106.57,106.58,982100000.0
2008-06-25 12:30:00,106.58,106.67,106.57,106.64,493300001.0
2008-06-25 12:45:00,106.64,106.65,106.51,106.57,1510100000.0
2008-06-25 13:00:00,106.57,106.65,106.51,106.63,1550900000.0
2008-06-25 13:15:00,106.625,106.67,106.6,106.625,1396500001.0
2008-06-25 13:30:00,106.62,106.7,106.57,106.65,1331700000.0
2008-06-25 13:45:00,106.65,106.715,106.6,106.685,812700000.0
2008-06-25 14:00:00,106.685,106.72,106.61,106.67,1421600000.0
2008-06-25 14:15:00,106.66,106.69,106.61,106.61,1222000000.0
2008-06-25 14:30:00,106.61,106.78,106.6,106.7,1990500000.0
2008-06-25 14:45:00,106.7,106.75,106.68,106.71,1430600000.0
2008-06-25 15:00:00,106.7,106.71,106.65,106.67,1341200000.0
2008-06-25 15:15:00,106.65,106.9,106.65,106.88,2399200000.0
2008-06-25 15:30:00,106.88,106.91,106.65,106.7,3561999999.0
2008-06-25 15:45:00,106.7,106.88,106.7,106.83,2305100001.0
2008-06-25 16:00:00,106.83,106.9,106.78,106.84,3798300000.0
2008-06-25 16:15:00,106.84,106.93,106.79,106.9,2748900000.0
2008-06-25 16:30:00,106.905,106.98,106.835,106.95,5012699999.0
2008-06-25 16:45:00,106.95,106.95,106.785,106.89,3636400000.0
2008-06-25 17:00:00,106.89,106.96,106.85,106.91,3409600000.0
2008-06-25 17:15:00,106.92,106.98,106.895,106.94,2438199998.0
2008-06-25 17:30:00,106.94,107.08,106.91,106.91,3055499999.0
2008-06-25 17:45:00,106.895,106.92,106.71,106.845,2653399999.0
2008-06-25 18:00:00,106.84,106.9,106.8,106.86,1384500000.0
2008-06-25 18:15:00,106.86,106.9,106.845,106.86,919900000.0
2008-06-25 18:30:00,106.86,106.91,106.82,106.89,676900000.0
2008-06-25 18:45:00,106.89,106.9,106.835,106.845,587900000.0
2008-06-25 19:00:00,106.845,106.93,106.84,106.85,1261900000.0
2008-06-25 19:15:00,106.85,106.9,106.84,106.89,846300000.0
2008-06-25 19:30:00,106.88,106.89,106.79,106.8,553900000.0
2008-06-25 19:45:00,106.795,106.845,106.79,106.82,474100000.0
2008-06-25 20:00:00,106.82,107.01,106.63,106.82,2055800001.0
2008-06-25 20:15:00,106.81,107.06,106.81,106.845,5006600004.0
2008-06-25 20:30:00,106.845,106.88,106.72,106.76,5735300007.0
2008-06-25 20:45:00,106.76,106.93,106.665,106.87,5328800000.0
2008-06-25 21:00:00,106.87,106.95,106.64,106.64,2973800000.0
2008-06-25 21:15:00,106.635,106.81,106.61,106.715,2040900001.0
2008-06-25 21:30:00,106.72,106.74,106.635,106.67,1888900000.0
2008-06-25 21:45:00,106.67,106.67,106.54,106.58,1126700000.0
2008-06-25 22:00:00,106.58,106.7,106.58,106.64,844900000.0
2008-06-25 22:15:00,106.64,106.7,106.59,106.69,950100000.0
2008-06-25 22:30:00,106.69,106.72,106.68,106.7,330900000.0
2008-06-25 22:45:00,106.71,106.8,106.7,106.74,923300000.0
2008-06-25 23:00:00,106.74,106.88,106.69,106.84,958100000.0
2008-06-25 23:15:00,106.84,106.85,106.775,106.82,573100000.0
2008-06-25 23:30:00,106.83,106.85,106.785,106.845,591000000.0
2008-06-25 23:45:00,106.845,106.9,106.815,106.84,705700000.0
2008-06-26 00:00:00,106.83,106.835,106.71,106.775,1178300000.0
2008-06-26 00:15:00,106.78,106.83,106.765,106.81,583300000.0
2008-06-26 00:30:00,106.81,106.835,106.75,106.75,635300002.0
2008-06-26 00:45:00,106.75,106.76,106.7,106.73,4333800002.0
2008-06-26 01:00:00,106.73,106.82,106.73,106.81,1399400000.0
2008-06-26 01:15:00,106.805,106.865,106.785,106.835,1460000000.0
2008-06-26 01:30:00,106.84,106.85,106.815,106.83,516300000.0
2008-06-26 01:45:00,106.83,106.85,106.795,106.795,814800000.0
2008-06-26 02:00:00,106.8,106.85,106.77,106.825,1883300000.0
2008-06-26 02:15:00,106.825,106.885,106.815,106.845,1244400000.0
2008-06-26 02:30:00,106.85,106.915,106.85,106.88,957600000.0
2008-06-26 02:45:00,106.88,106.925,106.875,106.915,2318900000.0
2008-06-26 03:00:00,106.92,106.92,106.87,106.9,1987400001.0
2008-06-26 03:15:00,106.905,106.93,106.885,106.9,1127400000.0
2008-06-26 03:30:00,106.895,106.925,106.875,106.92,805900000.0
2008-06-26 03:45:00,106.92,106.97,106.92,106.935,1005099999.0
2008-06-26 04:00:00,106.93,106.935,106.88,106.89,1095800000.0
2008-06-26 04:15:00,106.895,106.9,106.86,106.88,717800000.0
2008-06-26 04:30:00,106.875,106.895,106.85,106.88,706300000.0
2008-06-26 04:45:00,106.88,106.905,106.86,106.86,555200000.0
2008-06-26 05:00:00,106.87,106.925,106.86,106.91,684100000.0
2008-06-26 05:15:00,106.905,106.93,106.89,106.9,673800000.0
2008-06-26 05:30:00,106.895,106.92,106.875,106.885,805900000.0
2008-06-26 05:45:00,106.885,106.9,106.87,106.89,742100000.0
2008-06-26 06:00:00,106.895,106.9,106.87,106.88,868999999.0
2008-06-26 06:15:00,106.88,106.89,106.86,106.88,576000000.0
2008-06-26 06:30:00,106.875,106.885,106.8,106.87,1608500000.0
2008-06-26 06:45:00,106.865,106.935,106.845,106.91,900100000.0
2008-06-26 07:00:00,106.915,106.935,106.855,106.9,1484500000.0
2008-06-26 07:15:00,106.91,106.91,106.85,106.88,670100000.0
2008-06-26 07:30:00,106.88,106.91,106.86,106.875,1092600000.0
2008-06-26 07:45:00,106.875,106.94,106.87,106.94,1166600000.0
2008-06-26 08:00:00,106.94,106.95,106.84,106.885,2741500000.0
2008-06-26 08:15:00,106.885,107.06,106.875,107.01,3848100000.0
2008-06-26 08:30:00,107.01,107.06,106.91,106.955,3083300000.0
2008-06-26 08:45:00,106.96,107.03,106.945,106.96,3383300000.0
2008-06-26 09:00:00,106.97,107.015,106.91,106.97,2174900000.0
2008-06-26 09:15:00,106.97,107.025,106.93,106.96,3447000000.0
2008-06-26 09:30:00,106.96,106.99,106.9,106.93,1996800000.0
2008-06-26 09:45:00,106.93,107.025,106.93,106.94,3323000000.0
2008-06-26 10:00:00,106.94,106.95,106.76,106.78,4082300000.0
2008-06-26 10:15:00,106.78,106.855,106.72,106.82,5044700000.0
2008-06-26 10:30:00,106.82,106.85,106.74,106.8,4437099999.0
2008-06-26 10:45:00,106.81,106.87,106.77,106.78,3156400000.0
2008-06-26 11:00:00,106.78,106.845,106.74,106.83,4467300000.0
2008-06-26 11:15:00,106.835,106.835,106.72,106.795,3152500000.0
2008-06-26 11:30:00,106.79,106.86,106.74,106.78,1474100000.0
2008-06-26 11:45:00,106.77,106.85,106.7,106.71,2464500000.0
2008-06-26 12:00:00,106.71,106.77,106.625,106.71,1313000000.0
2008-06-26 12:15:00,106.7,106.74,106.635,106.68,1718400000.0
2008-06-26 12:30:00,106.68,106.8,106.66,106.76,1197200000.0
2008-06-26 12:45:00,106.77,106.82,106.69,106.71,1464400000.0
2008-06-26 13:00:00,106.71,106.76,106.65,106.69,1276900000.0
2008-06-26 13:15:00,106.69,106.75,106.64,106.68,588800000.0
2008-06-26 13:30:00,106.68,106.72,106.5,106.505,2663500000.0
2008-06-26 13:45:00,106.51,106.63,106.47,106.52,2667600000.0
2008-06-26 14:00:00,106.52,106.53,106.37,106.42,2324800000.0
2008-06-26 14:15:00,106.42,106.45,106.33,106.36,2026200001.0
2008-06-26 14:30:00,106.36,106.46,106.3,106.43,2901600000.0
2008-06-26 14:45:00,106.43,106.5,106.37,106.37,2613500000.0
2008-06-26 15:00:00,106.36,106.45,106.29,106.37,1992200000.0
2008-06-26 15:15:00,106.37,106.41,106.32,106.38,1059900000.0
2008-06-26 15:30:00,106.38,106.4,106.29,106.3,1804500000.0
2008-06-26 15:45:00,106.31,106.44,106.3,106.34,2899500000.0
2008-06-26 16:00:00,106.35,106.45,106.33,106.42,2830700001.0
2008-06-26 16:15:00,106.42,106.42,106.29,106.36,1752300000.0
2008-06-26 16:30:00,106.36,106.38,106.29,106.35,2230200000.0
2008-06-26 16:45:00,106.36,106.39,106.05,106.05,3525700000.0
2008-06-26 17:00:00,106.05,106.13,105.95,106.05,1379200000.0
2008-06-26 17:15:00,106.04,106.14,106.0,106.11,1194799999.0
2008-06-26 17:30:00,106.1,106.15,105.95,105.97,801700000.0
2008-06-26 17:45:00,105.98,106.1,105.96,105.98,1337200000.0
2008-06-26 18:00:00,105.98,105.99,105.84,105.85,1469199999.0
2008-06-26 18:15:00,105.85,105.96,105.83,105.92,1569300000.0
2008-06-26 18:30:00,105.92,105.96,105.86,105.96,968500000.0
2008-06-26 18:45:00,105.96,105.97,105.74,105.74,1674000000.0
2008-06-26 19:00:00,105.74,105.77,105.635,105.69,1609300000.0
2008-06-26 19:15:00,105.69,105.71,105.62,105.65,1187199999.0
2008-06-26 19:30:00,105.65,105.65,105.48,105.51,1590000000.0
2008-06-26 19:45:00,105.51,105.63,105.42,105.57,720300000.0
2008-06-26 20:00:00,105.58,105.69,105.525,105.65,854600000.0
2008-06-26 20:15:00,105.65,105.67,105.39,105.45,1386500000.0
2008-06-26 20:30:00,105.45,105.47,105.39,105.43,1115100000.0
2008-06-26 20:45:00,105.43,105.52,105.355,105.41,1741100000.0
2008-06-26 21:00:00,105.42,105.43,105.36,105.37,844300000.0
2008-06-26 21:15:00,105.37,105.43,105.3,105.33,1529200000.0
2008-06-26 21:30:00,105.32,105.39,105.31,105.35,899000000.0
2008-06-26 21:45:00,105.36,105.38,105.24,105.28,1209200000.0
2008-06-26 22:00:00,105.28,105.38,105.28,105.32,1576500000.0
2008-06-26 22:15:00,105.32,105.34,105.23,105.26,1618400000.0
2008-06-26 22:30:00,105.26,105.35,105.25,105.33,1118000000.0
2008-06-26 22:45:00,105.33,105.365,105.27,105.28,1958599999.0
2008-06-26 23:00:00,105.27,105.33,105.19,105.27,2198500000.0
2008-06-26 23:15:00,105.29,105.35,105.24,105.26,676600000.0
2008-06-26 23:30:00,105.265,105.345,105.25,105.345,585600000.0
2008-06-26 23:45:00,105.35,105.415,105.345,105.415,420700000.0
2008-06-27 00:00:00,105.42,105.5,105.415,105.475,1406800000.0
2008-06-27 00:15:00,105.48,105.53,105.445,105.515,1501000000.0
2008-06-27 00:30:00,105.515,105.535,105.465,105.49,1677200000.0
2008-06-27 00:45:00,105.5,105.55,105.475,105.53,1227800000.0
2008-06-27 01:00:00,105.53,105.545,105.455,105.5,1323100000.0
2008-06-27 01:15:00,105.5,105.51,105.43,105.43,1829800000.0
2008-06-27 01:30:00,105.43,105.48,105.34,105.475,1673400000.0
2008-06-27 01:45:00,105.48,105.485,105.4,105.415,1655200000.0
2008-06-27 02:00:00,105.415,105.43,105.23,105.33,3616800000.0
2008-06-27 02:15:00,105.33,105.555,105.31,105.45,2767100000.0
2008-06-27 02:30:00,105.45,105.645,105.45,105.615,3045400000.0
2008-06-27 02:45:00,105.615,105.66,105.46,105.47,2832100000.0
2008-06-27 03:00:00,105.475,105.49,105.41,105.49,2255900000.0
2008-06-27 03:15:00,105.49,105.55,105.46,105.52,2088300000.0
2008-06-27 03:30:00,105.52,105.59,105.52,105.54,1545900000.0
2008-06-27 03:45:00,105.54,105.62,105.54,105.62,1266000000.0
2008-06-27 04:00:00,105.63,105.71,105.63,105.64,1360099998.0
2008-06-27 04:15:00,105.63,105.76,105.61,105.705,1710400000.0
2008-06-27 04:30:00,105.7,105.72,105.635,105.65,1179800000.0
2008-06-27 04:45:00,105.65,105.69,105.64,105.68,670800000.0
2008-06-27 05:00:00,105.68,105.72,105.665,105.68,894400000.0
2008-06-27 05:15:00,105.685,105.7,105.615,105.65,707900000.0
2008-06-27 05:30:00,105.65,105.72,105.64,105.71,1089800000.0
2008-06-27 05:45:00,105.71,105.845,105.69,105.76,1431800000.0
2008-06-27 06:00:00,105.755,105.77,105.725,105.735,1024500000.0
2008-06-27 06:15:00,105.74,105.745,105.695,105.71,1120000000.0
2008-06-27 06:30:00,105.71,105.77,105.695,105.76,1338200000.0
2008-06-27 06:45:00,105.76,105.82,105.75,105.805,1438100000.0
2008-06-27 07:00:00,105.81,105.885,105.8,105.84,2520200000.0
2008-06-27 07:15:00,105.84,105.9,105.815,105.865,2409500000.0
2008-06-27 07:30:00,105.86,106.045,105.855,105.895,2611100000.0
2008-06-27 07:45:00,105.895,106.0,105.865,105.95,1940200000.0
2008-06-27 08:00:00,105.95,105.97,105.725,105.75,3064900000.0
2008-06-27 08:15:00,105.75,105.78,105.66,105.665,2990100000.0
2008-06-27 08:30:00,105.67,105.7,105.595,105.66,2737500000.0
2008-06-27 08:45:00,105.66,105.815,105.65,105.77,4290199999.0
2008-06-27 09:00:00,105.77,105.78,105.63,105.73,3602600000.0
2008-06-27 09:15:00,105.73,105.78,105.68,105.77,2084500000.0
2008-06-27 09:30:00,105.765,105.81,105.48,105.54,3255100000.0
2008-06-27 09:45:00,105.54,105.54,105.18,105.19,4790000000.0
2008-06-27 10:00:00,105.2,105.42,105.195,105.24,3589300000.0
2008-06-27 10:15:00,105.24,105.32,105.17,105.275,3557200000.0
2008-06-27 10:30:00,105.275,105.35,105.18,105.34,4526700000.0
2008-06-27 10:45:00,105.34,105.37,105.205,105.305,4183500000.0
2008-06-27 11:00:00,105.3,105.315,105.125,105.21,4670300000.0
2008-06-27 11:15:00,105.21,105.3,105.115,105.205,2889400000.0
2008-06-27 11:30:00,105.2,105.315,105.18,105.3,1889200000.0
2008-06-27 11:45:00,105.3,105.33,105.23,105.32,2372000000.0
2008-06-27 12:00:00,105.32,105.59,105.27,105.59,2158500000.0
2008-06-27 12:15:00,105.59,105.67,105.54,105.66,2102600000.0
2008-06-27 12:30:00,105.66,105.75,105.62,105.72,1214300000.0
2008-06-27 12:45:00,105.71,105.75,105.63,105.685,1897400000.0
2008-06-27 13:00:00,105.685,105.75,105.56,105.7,1656000000.0
2008-06-27 13:15:00,105.7,105.775,105.61,105.655,1881500000.0
2008-06-27 13:30:00,105.655,105.73,105.58,105.6,2345299999.0
2008-06-27 13:45:00,105.6,105.68,105.495,105.56,3863900000.0
2008-06-27 14:00:00,105.56,105.585,105.38,105.42,2284300000.0
2008-06-27 14:15:00,105.42,105.51,105.36,105.45,1556000000.0
2008-06-27 14:30:00,105.44,105.59,105.35,105.49,3269700000.0
2008-06-27 14:45:00,105.49,105.65,105.46,105.62,2195700000.0
2008-06-27 15:00:00,105.63,105.65,105.56,105.61,1423500000.0
2008-06-27 15:15:00,105.61,105.61,105.45,105.51,3048400000.0
2008-06-27 15:30:00,105.5,105.63,105.43,105.43,1631400000.0
2008-06-27 15:45:00,105.43,105.54,105.39,105.43,1721200000.0
2008-06-27 16:00:00,105.43,105.62,105.38,105.44,2303000000.0
2008-06-27 16:15:00,105.43,105.52,105.38,105.43,1719500000.0
2008-06-27 16:30:00,105.43,105.5,105.195,105.21,2015100001.0
2008-06-27 16:45:00,105.205,105.25,104.98,105.02,2296300001.0
2008-06-27 17:00:00,105.02,105.13,104.98,105.06,1512700000.0
2008-06-27 17:15:00,105.06,105.11,104.89,104.97,1897500000.0
2008-06-27 17:30:00,104.96,104.98,104.78,104.93,1726700000.0
2008-06-27 17:45:00,104.94,105.05,104.93,104.99,1188800000.0
2008-06-27 18:00:00,104.99,105.095,104.96,105.06,1288500000.0
2008-06-27 18:15:00,105.06,105.14,105.05,105.1,1019100000.0
2008-06-27 18:30:00,105.09,105.11,104.985,105.005,906400000.0
2008-06-27 18:45:00,105.005,105.02,104.87,104.9,1026600000.0
2008-06-27 19:00:00,104.9,104.98,104.85,104.9,1637700000.0
2008-06-27 19:15:00,104.91,104.94,104.75,104.82,1201000001.0
2008-06-27 19:30:00,104.83,104.86,104.665,104.685,1084700000.0
2008-06-27 19:45:00,104.685,104.73,104.63,104.68,1017600000.0
2008-06-27 20:00:00,104.68,104.82,104.61,104.81,1292600000.0
2008-06-27 20:15:00,104.81,104.96,104.795,104.92,1220600000.0
2008-06-27 20:30:00,104.92,105.02,104.92,104.95,892600000.0
2008-06-27 20:45:00,104.95,105.155,104.95,105.1,1054100000.0
2008-06-27 21:00:00,105.1,105.16,105.075,105.1,1034400000.0
2008-06-27 21:15:00,105.1,105.12,104.93,104.94,2374500000.0
2008-06-27 21:30:00,104.94,105.0,104.89,104.985,2148500003.0
2008-06-27 21:45:00,104.99,105.07,104.915,105.01,1313200000.0
2008-06-27 22:00:00,105.01,105.03,104.925,104.95,1773100000.0
2008-06-27 22:15:00,104.95,104.95,104.86,104.885,1696200001.0
2008-06-27 22:30:00,104.88,104.9,104.82,104.87,1775000000.0
2008-06-27 22:45:00,104.89,104.97,104.87,104.94,1265900002.0
2008-06-29 23:00:00,104.985,105.03,104.97,104.99,87100000.0
2008-06-29 23:15:00,105.0,105.02,104.97,105.0,43200000.0
2008-06-29 23:30:00,105.025,105.065,105.025,105.055,112500000.0
2008-06-29 23:45:00,105.055,105.085,105.035,105.055,155400000.0
2008-06-30 00:00:00,105.065,105.07,104.91,105.02,501800000.0
2008-06-30 00:15:00,105.02,105.135,105.02,105.115,829300000.0
2008-06-30 00:30:00,105.115,105.15,105.09,105.145,439300000.0
2008-06-30 00:45:00,105.16,105.195,105.115,105.13,597500000.0
2008-06-30 01:00:00,105.125,105.27,105.115,105.27,1545100000.0
2008-06-30 01:15:00,105.28,105.29,105.19,105.24,2087300001.0
2008-06-30 01:30:00,105.23,105.26,105.18,105.26,1934800007.0
2008-06-30 01:45:00,105.255,105.3,105.18,105.245,1249700004.0
2008-06-30 02:00:00,105.25,105.33,105.23,105.305,2240000024.0
2008-06-30 02:15:00,105.31,105.34,105.28,105.305,1670800010.0
2008-06-30 02:30:00,105.305,105.32,105.23,105.275,2051100001.0
2008-06-30 02:45:00,105.28,105.295,105.17,105.255,2408400003.0
2008-06-30 03:00:00,105.255,105.265,105.195,105.22,2237500002.0
2008-06-30 03:15:00,105.23,105.23,105.105,105.12,1799000001.0
2008-06-30 03:30:00,105.115,105.215,105.115,105.195,1508900002.0
2008-06-30 03:45:00,105.19,105.4,105.19,105.375,3593600006.0
2008-06-30 04:00:00,105.38,105.4,105.35,105.35,1843400008.0
2008-06-30 04:15:00,105.345,105.35,105.26,105.3,2159200017.0
2008-06-30 04:30:00,105.295,105.3,105.225,105.245,2371099984.0
2008-06-30 04:45:00,105.25,105.26,105.145,105.155,2137300002.0
2008-06-30 05:00:00,105.155,105.24,105.095,105.215,3148400004.0
2008-06-30 05:15:00,105.215,105.235,105.19,105.19,900400001.0
2008-06-30 05:30:00,105.19,105.2,105.17,105.19,1187800005.0
2008-06-30 05:45:00,105.19,105.22,105.17,105.22,1171800002.0
2008-06-30 06:00:00,105.22,105.22,105.15,105.18,1369800007.0
2008-06-30 06:15:00,105.17,105.2,105.11,105.115,2738800030.0
2008-06-30 06:30:00,105.1,105.13,105.065,105.08,2229000009.0
2008-06-30 06:45:00,105.075,105.13,104.97,105.02,2828200015.0
2008-06-30 07:00:00,105.015,105.045,104.98,105.04,2347400007.0
2008-06-30 07:15:00,105.035,105.055,105.03,105.035,1524000001.0
2008-06-30 07:30:00,105.035,105.04,104.935,104.94,2382299999.0
2008-06-30 07:45:00,104.94,104.96,104.795,104.9,3164399996.0
2008-06-30 08:00:00,104.9,104.905,104.74,104.82,3925300000.0
2008-06-30 08:15:00,104.82,104.835,104.705,104.735,4607400000.0
2008-06-30 08:30:00,104.735,104.91,104.73,104.84,4399500000.0
2008-06-30 08:45:00,104.83,104.84,104.715,104.77,2928800000.0
2008-06-30 09:00:00,104.77,104.945,104.735,104.885,5904800003.0
2008-06-30 09:15:00,104.885,104.9,104.725,104.785,4963700002.0
2008-06-30 09:30:00,104.79,104.8,104.635,104.66,4527199997.0
2008-06-30 09:45:00,104.66,104.675,104.44,104.52,4270000006.0
2008-06-30 10:00:00,104.52,104.525,104.255,104.3,4283000001.0
2008-06-30 10:15:00,104.295,104.31,104.11,104.205,3326900001.0
2008-06-30 10:30:00,104.21,104.27,104.135,104.2,4665400000.0
2008-06-30 10:45:00,104.2,104.29,104.14,104.215,3640000000.0
2008-06-30 11:00:00,104.215,104.49,104.195,104.45,4775700003.0
2008-06-30 11:15:00,104.45,104.46,104.3,104.32,2907200000.0
2008-06-30 11:30:00,104.32,104.38,104.275,104.295,2911300000.0
2008-06-30 11:45:00,104.295,104.375,104.24,104.325,3708499999.0
2008-06-30 12:00:00,104.32,104.44,104.26,104.3,2903099999.0
2008-06-30 12:15:00,104.3,104.33,104.235,104.275,1996199999.0
2008-06-30 12:30:00,104.275,104.47,104.25,104.41,1764100000.0
2008-06-30 12:45:00,104.41,104.51,104.325,104.45,1957100000.0
2008-06-30 13:00:00,104.455,104.51,104.38,104.45,1492900000.0
2008-06-30 13:15:00,104.45,104.495,104.295,104.43,2361700000.0
2008-06-30 13:30:00,104.43,104.47,104.335,104.35,1605800000.0
2008-06-30 13:45:00,104.345,104.35,104.215,104.28,1810400000.0
2008-06-30 14:00:00,104.29,104.46,104.265,104.43,1588500000.0
2008-06-30 14:15:00,104.43,104.57,104.37,104.5,1899800000.0
2008-06-30 14:30:00,104.5,104.55,104.33,104.37,2427100000.0
2008-06-30 14:45:00,104.37,104.38,104.07,104.18,2304300000.0
2008-06-30 15:00:00,104.18,104.46,104.17,104.37,2045100000.0
2008-06-30 15:15:00,104.365,104.4,104.29,104.35,1693000000.0
2008-06-30 15:30:00,104.36,104.58,104.33,104.58,2028200000.0
2008-06-30 15:45:00,104.58,104.63,104.41,104.43,2431300000.0
2008-06-30 16:00:00,104.43,104.515,104.35,104.5,2710700000.0
2008-06-30 16:15:00,104.49,104.72,104.455,104.68,2594600002.0
2008-06-30 16:30:00,104.68,104.96,104.67,104.71,2515700000.0
2008-06-30 16:45:00,104.71,104.94,104.45,104.495,3293699995.0
2008-06-30 17:00:00,104.48,104.495,104.215,104.235,3273499999.0
2008-06-30 17:15:00,104.235,104.33,104.055,104.06,3484899999.0
2008-06-30 17:30:00,104.06,104.22,103.99,104.19,2140300000.0
2008-06-30 17:45:00,104.19,104.32,104.155,104.21,1736499998.0
2008-06-30 18:00:00,104.215,104.36,104.21,104.34,1302600000.0
2008-06-30 18:15:00,104.34,104.39,104.31,104.35,1658200000.0
2008-06-30 18:30:00,104.34,104.395,104.27,104.27,1628300000.0
2008-06-30 18:45:00,104.27,104.345,104.22,104.28,1174500000.0
2008-06-30 19:00:00,104.28,104.33,104.225,104.32,1049500000.0
2008-06-30 19:15:00,104.33,104.33,104.18,104.21,974300000.0
2008-06-30 19:30:00,104.21,104.25,104.05,104.07,1408400000.0
2008-06-30 19:45:00,104.07,104.1,104.0,104.08,1634700000.0
2008-06-30 20:00:00,104.08,104.17,104.07,104.155,1084900000.0
2008-06-30 20:15:00,104.15,104.21,104.125,104.16,1144000000.0
2008-06-30 20:30:00,104.16,104.2,104.11,104.18,2190000000.0
2008-06-30 20:45:00,104.18,104.21,104.09,104.165,2790000000.0
2008-06-30 21:00:00,104.17,104.33,104.17,104.33,700200000.0
2008-06-30 21:15:00,104.33,104.34,104.205,104.23,564800000.0
2008-06-30 21:30:00,104.23,104.28,104.15,104.21,1720300000.0
2008-06-30 21:45:00,104.2,104.22,104.02,104.07,1196300000.0
2008-06-30 22:00:00,104.12,104.16,103.97,103.98,1547500000.0
2008-06-30 22:15:00,103.98,104.05,103.89,103.94,1636200000.0
2008-06-30 22:30:00,103.94,104.04,103.91,103.92,1683100000.0
2008-06-30 22:45:00,103.92,104.0,103.875,103.92,1271599996.0
2008-06-30 23:00:00,103.92,104.02,103.82,103.85,1253300000.0
2008-06-30 23:15:00,103.84,103.91,103.82,103.88,966200000.0
2008-06-30 23:30:00,103.875,103.96,103.87,103.93,1379000000.0
2008-06-30 23:45:00,103.93,103.98,103.86,103.895,633600000.0
2008-07-01 00:00:00,103.9,104.095,103.9,103.98,2472700008.0
2008-07-01 00:15:00,103.985,104.06,103.965,104.055,609400000.0
2008-07-01 00:30:00,104.055,104.145,104.055,104.09,729500000.0
2008-07-01 00:45:00,104.095,104.12,104.045,104.07,871500000.0
2008-07-01 01:00:00,104.07,104.15,104.07,104.125,943900000.0
2008-07-01 01:15:00,104.125,104.165,104.11,104.12,1087400000.0
2008-07-01 01:30:00,104.12,104.165,104.11,104.13,1049000000.0
2008-07-01 01:45:00,104.13,104.135,103.83,103.91,3206500005.0
2008-07-01 02:00:00,103.91,104.055,103.82,104.03,3091700000.0
2008-07-01 02:15:00,104.02,104.13,104.015,104.115,1835600000.0
2008-07-01 02:30:00,104.11,104.165,104.07,104.155,1155600000.0
2008-07-01 02:45:00,104.15,104.205,104.105,104.125,2081100000.0
2008-07-01 03:00:00,104.125,104.145,104.1,104.13,1192400000.0
2008-07-01 03:15:00,104.13,104.29,104.13,104.21,1499400000.0
2008-07-01 03:30:00,104.205,104.26,104.17,104.17,1088500000.0
2008-07-01 03:45:00,104.175,104.19,104.135,104.19,495200000.0
2008-07-01 04:00:00,104.2,104.2,104.08,104.17,742200000.0
2008-07-01 04:15:00,104.17,104.24,104.085,104.085,887800000.0
2008-07-01 04:30:00,104.09,104.14,104.04,104.14,1516500000.0
2008-07-01 04:45:00,104.14,104.155,104.08,104.08,791700000.0
2008-07-01 05:00:00,104.08,104.16,104.035,104.15,1356800000.0
2008-07-01 05:15:00,104.15,104.24,104.12,104.12,1311900000.0
2008-07-01 05:30:00,104.12,104.145,104.08,104.13,898800000.0
2008-07-01 05:45:00,104.13,104.15,104.08,104.11,688500000.0
2008-07-01 06:00:00,104.11,104.115,104.07,104.075,890400000.0
2008-07-01 06:15:00,104.08,104.125,104.04,104.04,611200000.0
2008-07-01 06:30:00,104.04,104.08,103.95,104.02,715300000.0
2008-07-01 06:45:00,104.04,104.05,103.98,104.04,1158100000.0
2008-07-01 07:00:00,104.04,104.06,103.98,103.98,712700000.0
2008-07-01 07:15:00,103.99,104.02,103.725,103.745,2054700000.0
2008-07-01 07:30:00,103.745,103.805,103.64,103.69,1881600000.0
2008-07-01 07:45:00,103.69,103.86,103.64,103.83,1322100000.0
2008-07-01 08:00:00,103.83,103.83,103.66,103.71,2027800000.0
2008-07-01 08:15:00,103.71,103.79,103.66,103.68,1951200000.0
2008-07-01 08:30:00,103.68,103.84,103.56,103.81,1975800000.0
2008-07-01 08:45:00,103.81,104.0,103.81,103.98,2512300001.0
2008-07-01 09:00:00,103.985,104.16,103.95,104.04,1835000001.0
2008-07-01 09:15:00,104.03,104.03,103.89,103.94,1887300000.0
2008-07-01 09:30:00,103.93,104.0,103.86,103.87,1678700000.0
2008-07-01 09:45:00,103.87,103.95,103.81,103.94,1246300000.0
2008-07-01 10:00:00,103.93,104.06,103.91,104.04,1819600000.0
2008-07-01 10:15:00,104.04,104.13,103.985,103.985,1568500000.0
2008-07-01 10:30:00,103.985,104.02,103.82,103.82,2150100000.0
2008-07-01 10:45:00,103.82,103.86,103.75,103.78,2395700000.0
2008-07-01 11:00:00,103.78,103.93,103.78,103.885,1708600000.0
2008-07-01 11:15:00,103.885,103.91,103.67,103.725,1658400000.0
2008-07-01 11:30:00,103.74,103.76,103.59,103.68,1871500000.0
2008-07-01 11:45:00,103.69,103.82,103.66,103.8,1693200000.0
2008-07-01 12:00:00,103.8,103.92,103.77,103.91,1607900000.0
2008-07-01 12:15:00,103.91,103.92,103.77,103.79,2264700000.0
2008-07-01 12:30:00,103.79,103.93,103.76,103.89,1242300000.0
2008-07-01 12:45:00,103.88,103.92,103.775,103.82,2769700000.0
2008-07-01 13:00:00,103.82,103.94,103.815,103.88,1292100000.0
2008-07-01 13:15:00,103.88,103.94,103.705,103.725,1724600000.0
2008-07-01 13:30:00,103.725,103.78,103.64,103.705,2160300000.0
2008-07-01 13:45:00,103.7,103.75,103.6,103.63,1535100000.0
2008-07-01 14:00:00,103.63,103.73,103.62,103.7,1150300000.0
2008-07-01 14:15:00,103.7,103.79,103.62,103.68,1390700000.0
2008-07-01 14:30:00,103.68,103.76,103.64,103.76,1729600000.0
2008-07-01 14:45:00,103.75,103.75,103.585,103.595,1493400000.0
2008-07-01 15:00:00,103.59,103.59,103.46,103.47,2220500000.0
2008-07-01 15:15:00,103.45,103.52,103.4,103.42,1012600000.0
2008-07-01 15:30:00,103.42,103.52,103.39,103.48,2290300000.0
2008-07-01 15:45:00,103.48,103.56,103.4,103.41,1920500000.0
2008-07-01 16:00:00,103.41,103.885,103.4,103.655,4314200009.0
2008-07-01 16:15:00,103.66,103.69,103.525,103.615,2256400001.0
2008-07-01 16:30:00,103.615,103.77,103.615,103.65,2266100000.0
2008-07-01 16:45:00,103.65,103.77,103.55,103.605,2658799999.0
2008-07-01 17:00:00,103.605,103.91,103.565,103.78,2438100000.0
2008-07-01 17:15:00,103.79,103.8,103.46,103.615,2297300000.0
2008-07-01 17:30:00,103.61,103.64,103.43,103.44,1958200003.0
2008-07-01 17:45:00,103.44,103.53,103.38,103.42,1979500000.0
2008-07-01 18:00:00,103.425,103.55,103.37,103.38,2597900001.0
2008-07-01 18:15:00,103.37,103.39,103.18,103.19,2558900000.0
2008-07-01 18:30:00,103.19,103.38,103.13,103.31,1988200000.0
2008-07-01 18:45:00,103.31,103.42,103.28,103.37,1682700000.0
2008-07-01 19:00:00,103.37,103.37,103.25,103.3,932700000.0
2008-07-01 19:15:00,103.3,103.49,103.28,103.405,1071000000.0
2008-07-01 19:30:00,103.4,103.46,103.3,103.3,1129200000.0
2008-07-01 19:45:00,103.3,103.64,103.29,103.63,1668900000.0
2008-07-01 20:00:00,103.62,103.76,103.61,103.72,2181900000.0
2008-07-01 20:15:00,103.71,103.76,103.63,103.66,1252700000.0
2008-07-01 20:30:00,103.66,103.87,103.62,103.87,1201000000.0
2008-07-01 20:45:00,103.87,103.91,103.615,103.615,1475600000.0
2008-07-01 21:00:00,103.62,103.75,103.6,103.69,1443900000.0
2008-07-01 21:15:00,103.68,103.72,103.59,103.63,1896700000.0
2008-07-01 21:30:00,103.625,103.74,103.58,103.7,1982500000.0
2008-07-01 21:45:00,103.7,103.74,103.68,103.735,1430200000.0
2008-07-01 22:00:00,103.74,103.86,103.74,103.78,1056200000.0
2008-07-01 22:15:00,103.775,103.82,103.705,103.73,898000000.0
2008-07-01 22:30:00,103.73,103.8,103.73,103.77,383000000.0
2008-07-01 22:45:00,103.77,103.84,103.755,103.78,990200000.0
2008-07-01 23:00:00,103.78,103.79,103.715,103.715,229800000.0
2008-07-01 23:15:00,103.72,103.75,103.675,103.68,561200000.0
2008-07-01 23:30:00,103.685,103.735,103.67,103.69,452600000.0
2008-07-01 23:45:00,103.69,103.825,103.69,103.78,454000000.0
2008-07-02 00:00:00,103.76,103.795,103.71,103.71,666700000.0
2008-07-02 00:15:00,103.71,103.74,103.66,103.685,399200000.0
2008-07-02 00:30:00,103.69,103.74,103.67,103.73,513500000.0
2008-07-02 00:45:00,103.73,103.77,103.605,103.66,878600000.0
2008-07-02 01:00:00,103.67,103.765,103.66,103.74,1235200000.0
2008-07-02 01:15:00,103.74,103.78,103.725,103.77,754799996.0
2008-07-02 01:30:00,103.77,103.9,103.77,103.86,1124200000.0
2008-07-02 01:45:00,103.855,103.87,103.79,103.86,504100000.0
2008-07-02 02:00:00,103.85,103.86,103.79,103.81,837400000.0
2008-07-02 02:15:00,103.81,103.81,103.69,103.74,1448800000.0
2008-07-02 02:30:00,103.74,103.82,103.66,103.74,2118100000.0
2008-07-02 02:45:00,103.74,103.8,103.715,103.78,1691900000.0
2008-07-02 03:00:00,103.78,103.78,103.625,103.635,1491600000.0
2008-07-02 03:15:00,103.64,103.695,103.58,103.61,1565700000.0
2008-07-02 03:30:00,103.61,103.7,103.59,103.645,1851000000.0
2008-07-02 03:45:00,103.65,103.75,103.63,103.73,961100000.0
2008-07-02 04:00:00,103.725,103.8,103.71,103.77,1111000001.0
2008-07-02 04:15:00,103.775,103.86,103.75,103.8,1617800000.0
2008-07-02 04:30:00,103.8,103.865,103.785,103.81,1309900000.0
2008-07-02 04:45:00,103.805,103.84,103.8,103.83,1087200000.0
2008-07-02 05:00:00,103.835,103.85,103.76,103.77,616800000.0
2008-07-02 05:15:00,103.78,103.85,103.77,103.835,721500000.0
2008-07-02 05:30:00,103.835,103.975,103.82,103.94,1001100001.0
2008-07-02 05:45:00,103.94,103.97,103.92,103.93,629000001.0
2008-07-02 06:00:00,103.935,103.95,103.92,103.95,519500001.0
2008-07-02 06:15:00,103.95,104.02,103.95,103.98,442700000.0
2008-07-02 06:30:00,103.98,103.995,103.925,103.94,518000000.0
2008-07-02 06:45:00,103.94,103.97,103.92,103.96,903000000.0
2008-07-02 07:00:00,103.96,103.98,103.88,103.9,818900000.0
2008-07-02 07:15:00,103.895,103.96,103.89,103.93,782900000.0
2008-07-02 07:30:00,103.92,103.92,103.76,103.78,1822500000.0
2008-07-02 07:45:00,103.775,103.98,103.77,103.96,1633100000.0
2008-07-02 08:00:00,103.96,103.96,103.89,103.91,2871600002.0
2008-07-02 08:15:00,103.91,104.13,103.89,104.12,6099900001.0
2008-07-02 08:30:00,104.125,104.35,104.08,104.315,5340400000.0
2008-07-02 08:45:00,104.315,104.32,104.07,104.13,1101300001.0
2008-07-02 09:00:00,104.13,104.15,103.88,103.9,1451600000.0
2008-07-02 09:15:00,103.9,104.04,103.88,104.02,1385300000.0
2008-07-02 09:30:00,104.02,104.105,103.91,104.08,1316400000.0
2008-07-02 09:45:00,104.075,104.165,104.01,104.055,1993400000.0
2008-07-02 10:00:00,104.055,104.275,104.02,104.215,3141700000.0
2008-07-02 10:15:00,104.215,104.395,104.185,104.315,1796800000.0
2008-07-02 10:30:00,104.315,104.345,104.205,104.325,3098800000.0
2008-07-02 10:45:00,104.325,104.395,104.13,104.185,3353500000.0
2008-07-02 11:00:00,104.185,104.275,104.145,104.27,2657499999.0
2008-07-02 11:15:00,104.275,104.305,104.105,104.165,1846600000.0
2008-07-02 11:30:00,104.165,104.23,104.095,104.145,1892100000.0
2008-07-02 11:45:00,104.145,104.205,104.07,104.195,2272300000.0
2008-07-02 12:00:00,104.195,104.455,104.195,104.44,2201500000.0
2008-07-02 12:15:00,104.44,104.51,104.34,104.39,1639600000.0
2008-07-02 12:30:00,104.39,104.46,104.28,104.3,1710900000.0
2008-07-02 12:45:00,104.31,104.56,104.27,104.495,1517700000.0
2008-07-02 13:00:00,104.49,104.52,104.41,104.44,669900000.0
2008-07-02 13:15:00,104.44,104.58,104.42,104.54,558700000.0
2008-07-02 13:30:00,104.53,104.53,104.36,104.38,779200000.0
2008-07-02 13:45:00,104.375,104.39,104.2,104.23,1267400000.0
2008-07-02 14:00:00,104.23,104.28,104.14,104.19,1722099999.0
2008-07-02 14:15:00,104.27,104.27,103.99,104.2,3190099999.0
2008-07-02 14:30:00,104.2,104.23,104.05,104.21,2508699999.0
2008-07-02 14:45:00,104.22,104.25,104.06,104.16,3817400000.0
2008-07-02 15:00:00,104.155,104.38,104.05,104.36,2518300000.0
2008-07-02 15:15:00,104.37,104.595,104.3,104.475,2981700001.0
2008-07-02 15:30:00,104.48,104.57,104.435,104.54,2457000001.0
2008-07-02 15:45:00,104.53,104.6,104.46,104.54,2246000000.0
2008-07-02 16:00:00,104.53,104.6,104.43,104.49,3121399999.0
2008-07-02 16:15:00,104.495,104.5,104.24,104.27,2798600000.0
2008-07-02 16:30:00,104.27,104.32,104.09,104.29,3870000000.0
2008-07-02 16:45:00,104.29,104.47,104.275,104.46,2178000001.0
2008-07-02 17:00:00,104.46,104.48,104.26,104.28,2243300000.0
2008-07-02 17:15:00,104.28,104.46,104.18,104.31,2003299999.0
2008-07-02 17:30:00,104.315,104.41,104.255,104.4,1358000000.0
2008-07-02 17:45:00,104.4,104.56,104.3,104.52,2082500000.0
2008-07-02 18:00:00,104.515,104.615,104.5,104.61,1481600000.0
2008-07-02 18:15:00,104.61,104.82,104.58,104.805,1771000000.0
2008-07-02 18:30:00,104.81,104.94,104.735,104.775,1756100000.0
2008-07-02 18:45:00,104.775,104.9,104.77,104.78,1278900000.0
2008-07-02 19:00:00,104.78,104.78,104.685,104.715,1401900000.0
2008-07-02 19:15:00,104.72,104.82,104.7,104.79,569500000.0
2008-07-02 19:30:00,104.79,104.82,104.7,104.75,685800000.0
2008-07-02 19:45:00,104.75,104.82,104.675,104.79,858400000.0
2008-07-02 20:00:00,104.795,104.855,104.75,104.835,821200000.0
2008-07-02 20:15:00,104.835,104.895,104.765,104.775,1072900000.0
2008-07-02 20:30:00,104.775,104.85,104.745,104.83,1070600000.0
2008-07-02 20:45:00,104.835,104.91,104.65,104.675,1794600000.0
2008-07-02 21:00:00,104.665,104.71,104.64,104.69,1026500000.0
2008-07-02 21:15:00,104.68,104.72,104.63,104.64,1406100000.0
2008-07-02 21:30:00,104.65,104.65,104.55,104.56,791200000.0
2008-07-02 21:45:00,104.565,104.59,104.53,104.55,933500000.0
2008-07-02 22:00:00,104.56,104.57,104.39,104.42,1404100000.0
2008-07-02 22:15:00,104.42,104.44,104.38,104.42,494700000.0
2008-07-02 22:30:00,104.44,104.495,104.39,104.45,1440700000.0
2008-07-02 22:45:00,104.45,104.665,104.43,104.58,1322900000.0
2008-07-02 23:00:00,104.54,104.6,104.495,104.52,910800000.0
2008-07-02 23:15:00,104.52,104.68,104.515,104.6,507000000.0
2008-07-02 23:30:00,104.6,104.645,104.58,104.6,462400000.0
2008-07-02 23:45:00,104.61,104.68,104.6,104.65,1499100000.0
2008-07-03 00:00:00,104.65,104.66,104.58,104.61,3186900022.0
2008-07-03 00:15:00,104.61,104.71,104.585,104.67,2130999997.0
2008-07-03 00:30:00,104.67,104.72,104.645,104.68,1721299993.0
2008-07-03 00:45:00,104.68,104.695,104.64,104.64,2213699992.0
2008-07-03 01:00:00,104.64,104.69,104.62,104.655,2305200013.0
2008-07-03 01:15:00,104.66,104.67,104.55,104.56,826000005.0
2008-07-03 01:30:00,104.585,104.66,104.575,104.625,1392900004.0
2008-07-03 01:45:00,104.615,104.62,104.55,104.57,1273600001.0
2008-07-03 02:00:00,104.565,104.595,104.485,104.515,2343500010.0
2008-07-03 02:15:00,104.51,104.55,104.445,104.55,5218700032.0
2008-07-03 02:30:00,104.55,104.56,104.485,104.53,3663700043.0
2008-07-03 02:45:00,104.53,104.59,104.495,104.57,5144700037.0
2008-07-03 03:00:00,104.57,104.58,104.52,104.54,1992400008.0
2008-07-03 03:15:00,104.54,104.63,104.54,104.6,2778800047.0
2008-07-03 03:30:00,104.6,104.635,104.54,104.62,2289200014.0
2008-07-03 03:45:00,104.62,104.62,104.54,104.595,1698100006.0
2008-07-03 04:00:00,104.6,104.61,104.57,104.585,1021900000.0
2008-07-03 04:15:00,104.59,104.62,104.59,104.61,1150100005.0
2008-07-03 04:30:00,104.61,104.72,104.6,104.68,1572300013.0
2008-07-03 04:45:00,104.68,104.71,104.65,104.69,1086300024.0
2008-07-03 05:00:00,104.69,104.7,104.64,104.67,1688100020.0
2008-07-03 05:15:00,104.68,104.685,104.61,104.62,1291800011.0
2008-07-03 05:30:00,104.62,104.67,104.6,104.65,3480000064.0
2008-07-03 05:45:00,104.66,104.68,104.61,104.675,2348200031.0
2008-07-03 06:00:00,104.675,104.71,104.65,104.67,1201100021.0
2008-07-03 06:15:00,104.67,104.715,104.67,104.69,801600006.0
2008-07-03 06:30:00,104.69,104.73,104.68,104.71,1358800005.0
2008-07-03 06:45:00,104.71,104.77,104.705,104.71,1764700002.0
2008-07-03 07:00:00,104.72,104.735,104.68,104.7,892600000.0
2008-07-03 07:15:00,104.7,104.74,104.68,104.705,1181200005.0
2008-07-03 07:30:00,104.71,104.71,104.655,104.7,1358500001.0
2008-07-03 07:45:00,104.7,104.76,104.66,104.76,808300000.0
2008-07-03 08:00:00,104.76,104.83,104.72,104.745,1959900001.0
2008-07-03 08:15:00,104.745,104.745,104.6,104.6,1404700000.0
2008-07-03 08:30:00,104.6,104.6,104.48,104.49,1420100000.0
2008-07-03 08:45:00,104.49,104.605,104.48,104.575,2273200000.0
2008-07-03 09:00:00,104.58,104.645,104.555,104.565,2828500000.0
2008-07-03 09:15:00,104.57,104.615,104.505,104.585,2905600000.0
2008-07-03 09:30:00,104.585,104.635,104.425,104.475,2006200000.0
2008-07-03 09:45:00,104.475,104.56,104.42,104.435,1704300000.0
2008-07-03 10:00:00,104.435,104.63,104.435,104.465,2251300000.0
2008-07-03 10:15:00,104.475,104.565,104.415,104.505,2050000000.0
2008-07-03 10:30:00,104.505,104.625,104.5,104.575,2212300000.0
2008-07-03 10:45:00,104.575,104.7,104.56,104.61,2590400000.0
2008-07-03 11:00:00,104.61,104.66,104.5,104.61,1570100000.0
2008-07-03 11:15:00,104.595,104.68,104.575,104.63,1910400000.0
2008-07-03 11:30:00,104.63,104.75,104.62,104.62,1696600000.0
2008-07-03 11:45:00,104.62,104.68,104.565,104.65,1939400000.0
2008-07-03 12:00:00,104.64,104.715,104.64,104.69,1749400000.0
2008-07-03 12:15:00,104.69,104.765,104.665,104.68,1282900000.0
2008-07-03 12:30:00,104.68,104.69,104.56,104.59,1706800000.0
2008-07-03 12:45:00,104.59,104.605,104.485,104.585,2078000000.0
2008-07-03 13:00:00,104.585,104.73,104.56,104.685,2274900000.0
2008-07-03 13:15:00,104.68,104.74,104.66,104.69,1271800000.0
2008-07-03 13:30:00,104.69,104.77,104.66,104.725,1889300000.0
2008-07-03 13:45:00,104.73,104.75,104.65,104.68,2111100000.0
2008-07-03 14:00:00,104.67,104.7,104.52,104.6,1670400000.0
2008-07-03 14:15:00,104.6,104.64,104.41,104.41,1237800001.0
2008-07-03 14:30:00,104.395,104.84,104.27,104.56,4914900006.0
2008-07-03 14:45:00,104.56,104.72,104.51,104.615,4114199998.0
2008-07-03 15:00:00,104.62,104.895,104.595,104.87,4375200000.0
2008-07-03 15:15:00,104.865,105.055,104.86,104.99,2927500000.0
2008-07-03 15:30:00,104.99,105.0,104.79,104.875,3930000000.0
2008-07-03 15:45:00,104.875,104.875,104.605,104.61,4877100000.0
2008-07-03 16:00:00,104.61,104.615,104.34,104.5,3559700001.0
2008-07-03 16:15:00,104.5,104.68,104.49,104.62,2286100001.0
2008-07-03 16:30:00,104.62,104.82,104.62,104.74,1979200000.0
2008-07-03 16:45:00,104.74,104.81,104.52,104.54,1782300000.0
2008-07-03 17:00:00,104.53,104.66,104.455,104.61,2020900000.0
2008-07-03 17:15:00,104.615,104.63,104.49,104.58,1310600000.0
2008-07-03 17:30:00,104.59,104.695,104.535,104.64,3837700000.0
2008-07-03 17:45:00,104.64,104.66,104.57,104.63,3946100000.0
2008-07-03 18:00:00,104.635,104.64,104.47,104.47,3833400000.0
2008-07-03 18:15:00,104.47,104.485,104.41,104.475,4515100000.0
2008-07-03 18:30:00,104.47,104.545,104.45,104.52,3221600000.0
2008-07-03 18:45:00,104.52,104.55,104.44,104.475,1911700000.0
2008-07-03 19:00:00,104.475,104.53,104.465,104.51,924200000.0
2008-07-03 19:15:00,104.51,104.63,104.48,104.62,726100000.0
2008-07-03 19:30:00,104.62,104.75,104.57,104.73,1058000000.0
2008-07-03 19:45:00,104.73,104.815,104.685,104.75,858200000.0
2008-07-03 20:00:00,104.75,104.81,104.665,104.705,1322400000.0
2008-07-03 20:15:00,104.705,104.75,104.67,104.73,708700000.0
2008-07-03 20:30:00,104.735,104.79,104.73,104.75,579600000.0
2008-07-03 20:45:00,104.77,104.83,104.72,104.83,785500000.0
2008-07-03 21:00:00,104.83,104.835,104.75,104.78,1311900000.0
2008-07-03 21:15:00,104.78,104.78,104.72,104.74,657100000.0
2008-07-03 21:30:00,104.74,104.74,104.655,104.705,956100000.0
2008-07-03 21:45:00,104.71,104.785,104.67,104.76,1599800000.0
2008-07-03 22:00:00,104.76,104.845,104.75,104.775,1081400000.0
2008-07-03 22:15:00,104.77,104.82,104.72,104.72,1195800000.0
2008-07-03 22:30:00,104.72,104.815,104.705,104.785,924800000.0
2008-07-03 22:45:00,104.78,104.825,104.775,104.8,561000000.0
2008-07-03 23:00:00,104.79,104.86,104.76,104.82,115400000.0
2008-07-03 23:15:00,104.81,104.84,104.75,104.755,99900000.0
2008-07-03 23:30:00,104.755,104.84,104.735,104.83,206700000.0
2008-07-03 23:45:00,104.83,104.87,104.82,104.86,249700000.0
2008-07-04 00:00:00,104.86,104.895,104.75,104.835,1418200000.0
2008-07-04 00:15:00,104.84,104.87,104.815,104.825,356600000.0
2008-07-04 00:30:00,104.825,104.83,104.8,104.815,775000000.0
2008-07-04 00:45:00,104.81,104.9,104.79,104.855,799900000.0
2008-07-04 01:00:00,104.86,104.86,104.78,104.83,1044900000.0
2008-07-04 01:15:00,104.85,104.87,104.78,104.785,927700000.0
2008-07-04 01:30:00,104.775,104.875,104.745,104.82,758100000.0
2008-07-04 01:45:00,104.815,104.815,104.665,104.71,895000001.0
2008-07-04 02:00:00,104.71,104.84,104.69,104.83,1123500000.0
2008-07-04 02:15:00,104.825,104.855,104.79,104.83,1029300002.0
2008-07-04 02:30:00,104.84,104.89,104.82,104.84,1048700002.0
2008-07-04 02:45:00,104.845,104.87,104.78,104.83,1682500002.0
2008-07-04 03:00:00,104.845,104.865,104.81,104.84,1554400006.0
2008-07-04 03:15:00,104.84,104.87,104.83,104.84,1150600003.0
2008-07-04 03:30:00,104.84,104.85,104.78,104.8,1275500007.0
2008-07-04 03:45:00,104.8,104.855,104.78,104.85,635500002.0
2008-07-04 04:00:00,104.85,104.87,104.795,104.8,1290200001.0
2008-07-04 04:15:00,104.8,104.88,104.77,104.88,1095000000.0
2008-07-04 04:30:00,104.89,104.91,104.87,104.91,337500000.0
2008-07-04 04:45:00,104.91,104.93,104.89,104.92,993700001.0
2008-07-04 05:00:00,104.92,104.93,104.88,104.915,802400000.0
2008-07-04 05:15:00,104.91,104.955,104.91,104.95,1282500002.0
2008-07-04 05:30:00,104.95,104.95,104.88,104.885,1625799995.0
2008-07-04 05:45:00,104.89,104.91,104.885,104.905,602700004.0
2008-07-04 06:00:00,104.9,104.985,104.895,104.91,1839400009.0
2008-07-04 06:15:00,104.915,104.94,104.91,104.93,333400003.0
2008-07-04 06:30:00,104.935,104.96,104.925,104.96,474400001.0
2008-07-04 06:45:00,104.96,104.97,104.92,104.955,910400003.0
2008-07-04 07:00:00,104.95,104.965,104.93,104.935,1166600009.0
2008-07-04 07:15:00,104.93,104.95,104.915,104.95,1923400024.0
2008-07-04 07:30:00,104.95,104.99,104.935,104.97,877300002.0
2008-07-04 07:45:00,104.97,105.045,104.96,105.005,2022300009.0
2008-07-04 08:00:00,105.01,105.065,104.985,105.03,4572399998.0
2008-07-04 08:15:00,105.03,105.08,105.005,105.06,2075800004.0
2008-07-04 08:30:00,105.06,105.07,104.96,104.98,1180700000.0
2008-07-04 08:45:00,104.99,105.0,104.86,104.92,1423500000.0
2008-07-04 09:00:00,104.92,104.94,104.845,104.87,1079100000.0
2008-07-04 09:15:00,104.87,104.96,104.86,104.93,767100000.0
2008-07-04 09:30:00,104.93,104.955,104.895,104.94,532800000.0
2008-07-04 09:45:00,104.95,105.0,104.885,104.885,1156800000.0
2008-07-04 10:00:00,104.88,104.99,104.83,104.99,1656500000.0
2008-07-04 10:15:00,104.995,105.0,104.955,104.99,1197500000.0
2008-07-04 10:30:00,104.99,105.11,104.99,105.09,1249200000.0
2008-07-04 10:45:00,105.09,105.125,105.065,105.1,1014000000.0
2008-07-04 11:00:00,105.1,105.3,105.065,105.27,1594500000.0
2008-07-04 11:15:00,105.26,105.275,105.135,105.19,945000000.0
2008-07-04 11:30:00,105.19,105.21,105.1,105.13,495100000.0
2008-07-04 11:45:00,105.13,105.19,105.085,105.16,1070400000.0
2008-07-04 12:00:00,105.16,105.2,105.075,105.095,1418200000.0
2008-07-04 12:15:00,105.095,105.12,105.06,105.09,642600000.0
2008-07-04 12:30:00,105.09,105.09,105.01,105.025,817999998.0
2008-07-04 12:45:00,105.025,105.025,104.87,104.92,1082900000.0
2008-07-04 13:00:00,104.93,105.0,104.91,104.915,1214700000.0
2008-07-04 13:15:00,104.92,105.01,104.92,104.93,2154600000.0
2008-07-04 13:30:00,104.93,104.965,104.92,104.925,705900000.0
2008-07-04 13:45:00,104.925,105.11,104.92,105.1,1424800000.0
2008-07-04 14:00:00,105.11,105.16,104.97,104.99,2147300000.0
2008-07-04 14:15:00,104.99,105.05,104.825,104.87,1740100001.0
2008-07-04 14:30:00,104.87,104.96,104.87,104.92,2402100000.0
2008-07-04 14:45:00,104.92,105.005,104.915,105.0,1339500000.0
2008-07-04 15:00:00,104.995,105.02,104.92,104.93,1725800000.0
2008-07-04 15:15:00,104.93,105.01,104.93,104.985,1060100000.0
2008-07-04 15:30:00,104.99,105.0,104.93,104.97,1363400000.0
2008-07-04 15:45:00,104.96,104.985,104.75,104.77,1039900000.0
2008-07-04 16:00:00,104.77,104.96,104.72,104.845,2114700002.0
2008-07-04 16:15:00,104.85,104.91,104.835,104.86,1411000000.0
2008-07-04 16:30:00,104.86,104.94,104.86,104.895,1039100000.0
2008-07-04 16:45:00,104.9,105.03,104.89,104.99,1677100000.0
2008-07-04 17:00:00,104.98,105.045,104.95,104.97,1256700000.0
2008-07-04 17:15:00,104.975,105.095,104.965,105.08,1348200001.0
2008-07-04 17:30:00,105.08,105.135,105.045,105.05,1106300000.0
2008-07-04 17:45:00,105.055,105.08,105.005,105.03,1338000000.0
2008-07-04 18:00:00,105.03,105.06,105.005,105.055,1066900000.0
2008-07-04 18:15:00,105.05,105.055,104.64,104.695,1819200000.0
2008-07-04 18:30:00,104.7,104.77,104.53,104.755,1347300000.0
2008-07-04 18:45:00,104.765,104.905,104.73,104.88,1028100000.0
2008-07-04 19:00:00,104.87,104.91,104.695,104.695,605800000.0
2008-07-04 19:15:00,104.7,104.7,104.59,104.655,349800000.0
2008-07-04 19:30:00,104.66,104.74,104.655,104.705,292300000.0
2008-07-04 19:45:00,104.7,104.745,104.6,104.61,284000000.0
2008-07-04 20:00:00,104.62,104.75,104.6,104.645,504300000.0
2008-07-04 20:15:00,104.64,104.675,104.585,104.65,292800000.0
2008-07-04 20:30:00,104.635,104.66,104.605,104.61,113000000.0
2008-07-04 20:45:00,104.62,104.62,104.57,104.595,106900000.0
2008-07-04 21:00:00,104.605,104.64,104.58,104.6,235200000.0
2008-07-04 21:15:00,104.61,104.65,104.59,104.595,144000000.0
2008-07-04 21:30:00,104.6,104.65,104.595,104.615,148800000.0
2008-07-04 21:45:00,104.62,104.67,104.605,104.65,144000000.0
2008-07-04 22:00:00,104.655,104.855,104.655,104.855,313000000.0
2008-07-04 22:15:00,104.84,104.885,104.77,104.77,260200000.0
2008-07-04 22:30:00,104.78,104.805,104.57,104.795,353000000.0
2008-07-04 22:45:00,104.79,104.83,104.69,104.805,369600000.0
2008-07-06 23:45:00,104.8,104.8,104.735,104.745,96100000.0
2008-07-07 00:00:00,104.745,104.78,104.685,104.71,152500000.0
2008-07-07 00:15:00,104.71,104.73,104.66,104.685,64900000.0
2008-07-07 00:30:00,104.685,104.73,104.685,104.73,57900000.0
2008-07-07 00:45:00,104.73,104.84,104.71,104.77,117500000.0
2008-07-07 01:00:00,104.77,104.805,104.76,104.795,66500000.0
2008-07-07 01:15:00,104.8,104.815,104.78,104.8,111800000.0
2008-07-07 01:30:00,104.8,104.81,104.775,104.79,390500000.0
2008-07-07 01:45:00,104.785,104.85,104.77,104.84,575900000.0
2008-07-07 02:00:00,104.84,104.855,104.73,104.76,1722600001.0
2008-07-07 02:15:00,104.76,104.77,104.71,104.715,1549900001.0
2008-07-07 02:30:00,104.71,104.79,104.71,104.76,1126100001.0
2008-07-07 02:45:00,104.755,104.87,104.72,104.835,2039000001.0
2008-07-07 03:00:00,104.835,104.87,104.785,104.86,770100000.0
2008-07-07 03:15:00,104.86,104.92,104.81,104.815,1096500000.0
2008-07-07 03:30:00,104.82,104.89,104.805,104.89,964100000.0
2008-07-07 03:45:00,104.885,105.05,104.87,104.98,1654400000.0
2008-07-07 04:00:00,104.97,105.045,104.95,105.02,1185800002.0
2008-07-07 04:15:00,105.025,105.03,104.955,104.97,712600000.0
2008-07-07 04:30:00,104.97,105.02,104.96,105.02,1528299999.0
2008-07-07 04:45:00,105.015,105.175,104.96,104.99,3619700005.0
2008-07-07 05:00:00,104.99,105.03,104.94,104.995,1293100000.0
2008-07-07 05:15:00,105.02,105.105,105.015,105.06,867399999.0
2008-07-07 05:30:00,105.06,105.095,105.005,105.095,950300000.0
2008-07-07 05:45:00,105.09,105.125,104.945,105.005,1275000000.0
2008-07-07 06:00:00,105.01,105.02,104.98,104.995,264400000.0
2008-07-07 06:15:00,105.005,105.045,104.985,105.035,657900000.0
2008-07-07 06:30:00,105.04,105.095,105.03,105.07,754700000.0
2008-07-07 06:45:00,105.07,105.125,105.04,105.125,1256500000.0
2008-07-07 07:00:00,105.125,105.175,105.055,105.09,2093900000.0
2008-07-07 07:15:00,105.1,105.12,105.05,105.085,1326000001.0
2008-07-07 07:30:00,105.08,105.155,105.07,105.105,1363200001.0
2008-07-07 07:45:00,105.11,105.27,105.11,105.205,2101500000.0
2008-07-07 08:00:00,105.205,105.215,105.105,105.17,3022100000.0
2008-07-07 08:15:00,105.175,105.185,105.115,105.15,1935500000.0
2008-07-07 08:30:00,105.145,105.295,105.12,105.29,3204500000.0
2008-07-07 08:45:00,105.29,105.415,105.275,105.405,2772000000.0
2008-07-07 09:00:00,105.405,105.47,105.27,105.27,3222300000.0
2008-07-07 09:15:00,105.27,105.31,105.115,105.27,2573800000.0
2008-07-07 09:30:00,105.275,105.3,105.19,105.3,2209100000.0
2008-07-07 09:45:00,105.3,105.36,105.19,105.2,1492300000.0
2008-07-07 10:00:00,105.21,105.29,105.175,105.29,737000000.0
2008-07-07 10:15:00,105.29,105.34,105.19,105.28,1135700000.0
2008-07-07 10:30:00,105.28,105.31,105.22,105.22,865000000.0
2008-07-07 10:45:00,105.22,105.36,105.195,105.2,1310000000.0
2008-07-07 11:00:00,105.2,105.31,105.18,105.25,1764800000.0
2008-07-07 11:15:00,105.25,105.32,105.215,105.26,1255100000.0
2008-07-07 11:30:00,105.26,105.34,105.21,105.24,969400000.0
2008-07-07 11:45:00,105.24,105.43,105.205,105.38,1684400000.0
2008-07-07 12:00:00,105.39,105.4,105.215,105.28,2338300000.0
2008-07-07 12:15:00,105.28,105.315,105.175,105.235,2536400000.0
2008-07-07 12:30:00,105.235,105.37,105.2,105.33,613000000.0
2008-07-07 12:45:00,105.33,105.49,105.31,105.39,2280500000.0
2008-07-07 13:00:00,105.395,105.47,105.32,105.38,1521000000.0
2008-07-07 13:15:00,105.39,105.39,105.33,105.34,848700000.0
2008-07-07 13:30:00,105.345,105.405,105.33,105.375,941300000.0
2008-07-07 13:45:00,105.37,105.39,105.33,105.335,780000000.0
2008-07-07 14:00:00,105.335,105.44,105.325,105.39,1026800000.0
2008-07-07 14:15:00,105.38,105.39,105.265,105.36,1168000000.0
2008-07-07 14:30:00,105.29,105.45,105.245,105.28,1695400000.0
2008-07-07 14:45:00,105.28,105.39,105.28,105.31,1053300000.0
2008-07-07 15:00:00,105.31,105.32,105.23,105.29,1002600000.0
2008-07-07 15:15:00,105.29,105.34,105.22,105.22,1441300000.0
2008-07-07 15:30:00,105.23,105.37,105.23,105.3,775900000.0
2008-07-07 15:45:00,105.295,105.47,105.28,105.46,983300000.0
2008-07-07 16:00:00,105.46,105.49,105.345,105.38,821700000.0
2008-07-07 16:15:00,105.38,105.52,105.35,105.45,969100000.0
2008-07-07 16:30:00,105.45,105.83,105.43,105.77,1298900000.0
2008-07-07 16:45:00,105.77,105.89,105.72,105.74,2156599999.0
2008-07-07 17:00:00,105.74,105.85,105.67,105.75,2017600002.0
2008-07-07 17:15:00,105.755,105.83,105.72,105.81,1206300000.0
2008-07-07 17:30:00,105.82,105.83,105.73,105.73,818600000.0
2008-07-07 17:45:00,105.74,105.79,105.68,105.7,969800000.0
2008-07-07 18:00:00,105.71,105.79,105.69,105.73,1120300000.0
2008-07-07 18:15:00,105.73,105.73,105.43,105.43,2184800000.0
2008-07-07 18:30:00,105.43,105.48,105.26,105.33,1850000000.0
2008-07-07 18:45:00,105.33,105.37,105.075,105.09,1728900001.0
2008-07-07 19:00:00,105.09,105.12,104.95,105.04,2508700000.0
2008-07-07 19:15:00,105.04,105.13,104.97,105.01,1569100000.0
2008-07-07 19:30:00,105.01,105.11,104.93,104.98,1103700000.0
2008-07-07 19:45:00,104.98,105.05,104.93,105.04,1250000000.0
2008-07-07 20:00:00,105.04,105.15,104.94,104.99,1825600000.0
2008-07-07 20:15:00,104.98,105.16,104.925,105.08,1706100000.0
2008-07-07 20:30:00,105.08,105.17,105.015,105.03,1908400000.0
2008-07-07 20:45:00,105.03,105.09,104.96,105.075,1304600000.0
2008-07-07 21:00:00,105.075,105.305,105.04,105.305,2461300000.0
2008-07-07 21:15:00,105.29,105.42,105.27,105.41,2769600000.0
2008-07-07 21:30:00,105.41,105.49,105.35,105.39,2660500000.0
2008-07-07 21:45:00,105.395,105.4,105.11,105.18,2929000000.0
2008-07-07 22:00:00,105.165,105.37,105.15,105.34,1764500000.0
2008-07-07 22:15:00,105.34,105.385,105.29,105.375,1234700000.0
2008-07-07 22:30:00,105.37,105.37,105.22,105.315,1358600000.0
2008-07-07 22:45:00,105.31,105.385,105.27,105.36,799500000.0
2008-07-07 23:00:00,105.31,105.38,105.29,105.33,171400000.0
2008-07-07 23:15:00,105.33,105.4,105.295,105.335,456600000.0
2008-07-07 23:30:00,105.33,105.39,105.325,105.39,557500000.0
2008-07-07 23:45:00,105.39,105.39,105.3,105.38,319200000.0
2008-07-08 00:00:00,105.38,105.415,105.245,105.275,746700000.0
2008-07-08 00:15:00,105.275,105.29,105.15,105.18,1361200000.0
2008-07-08 00:30:00,105.18,105.205,105.16,105.19,861900000.0
2008-07-08 00:45:00,105.19,105.23,105.145,105.21,947500000.0
2008-07-08 01:00:00,105.21,105.235,105.155,105.18,922100000.0
2008-07-08 01:15:00,105.17,105.275,105.17,105.23,771800000.0
2008-07-08 01:30:00,105.225,105.235,105.18,105.2,529000000.0
2008-07-08 01:45:00,105.2,105.235,105.11,105.13,1268100000.0
2008-07-08 02:00:00,105.125,105.13,104.99,105.06,1754100000.0
2008-07-08 02:15:00,105.05,105.145,105.05,105.14,1307800000.0
2008-07-08 02:30:00,105.14,105.19,105.08,105.175,1197500000.0
2008-07-08 02:45:00,105.17,105.18,105.09,105.095,1910100000.0
2008-07-08 03:00:00,105.095,105.16,105.06,105.16,1958100000.0
2008-07-08 03:15:00,105.16,105.185,105.11,105.16,1259500000.0
2008-07-08 03:30:00,105.155,105.17,105.12,105.155,904800000.0
2008-07-08 03:45:00,105.16,105.25,105.15,105.22,1181100000.0
2008-07-08 04:00:00,105.225,105.275,105.215,105.25,1435000000.0
2008-07-08 04:15:00,105.26,105.35,105.26,105.33,1742400000.0
2008-07-08 04:30:00,105.33,105.34,105.25,105.25,1061600000.0
2008-07-08 04:45:00,105.25,105.31,105.23,105.265,1320400000.0
2008-07-08 05:00:00,105.265,105.3,105.225,105.255,597400000.0
2008-07-08 05:15:00,105.25,105.295,105.22,105.22,667500000.0
2008-07-08 05:30:00,105.22,105.27,105.21,105.26,481000000.0
2008-07-08 05:45:00,105.25,105.27,105.2,105.22,576600000.0
2008-07-08 06:00:00,105.215,105.24,105.18,105.2,675100000.0
2008-07-08 06:15:00,105.2,105.29,105.2,105.29,1068200000.0
2008-07-08 06:30:00,105.29,105.3,105.24,105.25,294400000.0
2008-07-08 06:45:00,105.24,105.36,105.24,105.36,1591700000.0
2008-07-08 07:00:00,105.365,105.38,105.23,105.32,1392600000.0
2008-07-08 07:15:00,105.31,105.33,105.18,105.205,2032200002.0
2008-07-08 07:30:00,105.205,105.26,105.1,105.12,1690200000.0
2008-07-08 07:45:00,105.125,105.19,105.1,105.12,1548600000.0
2008-07-08 08:00:00,105.12,105.12,104.98,104.99,2698800000.0
2008-07-08 08:15:00,104.99,105.03,104.87,104.88,1904900000.0
2008-07-08 08:30:00,104.87,104.91,104.71,104.73,2197600000.0
2008-07-08 08:45:00,104.73,104.835,104.665,104.7,3711100000.0
2008-07-08 09:00:00,104.71,104.89,104.695,104.88,3167100000.0
2008-07-08 09:15:00,104.88,104.88,104.7,104.78,1196100000.0
2008-07-08 09:30:00,104.79,104.88,104.69,104.7,2369300000.0
2008-07-08 09:45:00,104.7,104.75,104.45,104.54,3311000000.0
2008-07-08 10:00:00,104.54,104.64,104.53,104.59,1848300000.0
2008-07-08 10:15:00,104.59,104.68,104.54,104.57,2366500000.0
2008-07-08 10:30:00,104.56,104.67,104.51,104.62,1318700000.0
2008-07-08 10:45:00,104.62,104.685,104.525,104.62,1568400000.0
2008-07-08 11:00:00,104.625,104.68,104.52,104.67,2359300000.0
2008-07-08 11:15:00,104.67,104.76,104.6,104.64,1949400000.0
2008-07-08 11:30:00,104.63,104.64,104.48,104.57,2371100000.0
2008-07-08 11:45:00,104.57,104.64,104.54,104.58,1534900000.0
2008-07-08 12:00:00,104.59,104.6,104.49,104.53,725800000.0
2008-07-08 12:15:00,104.54,104.58,104.43,104.51,870400000.0
2008-07-08 12:30:00,104.51,104.56,104.49,104.52,678900000.0
2008-07-08 12:45:00,104.51,104.64,104.48,104.635,1352400000.0
2008-07-08 13:00:00,104.63,104.7,104.59,104.68,1657400000.0
2008-07-08 13:15:00,104.68,104.9,104.675,104.8,2696000000.0
2008-07-08 13:30:00,104.805,104.91,104.79,104.79,1993100000.0
2008-07-08 13:45:00,104.79,104.91,104.735,104.88,1516100000.0
2008-07-08 14:00:00,104.885,105.22,104.885,105.14,4170600000.0
2008-07-08 14:15:00,105.14,105.305,105.1,105.26,3089400000.0
2008-07-08 14:30:00,105.26,105.34,105.18,105.32,3027600000.0
2008-07-08 14:45:00,105.32,105.36,105.25,105.25,2313800000.0
2008-07-08 15:00:00,105.255,105.33,105.23,105.28,2058400000.0
2008-07-08 15:15:00,105.275,105.28,105.13,105.21,2228400000.0
2008-07-08 15:30:00,105.215,105.365,105.14,105.31,2779600000.0
2008-07-08 15:45:00,105.315,105.36,105.12,105.17,2926400000.0
2008-07-08 16:00:00,105.18,105.22,104.99,105.05,2838000000.0
2008-07-08 16:15:00,105.05,105.12,104.99,105.05,3076800000.0
2008-07-08 16:30:00,105.05,105.1,104.9,104.98,2225199993.0
2008-07-08 16:45:00,104.98,105.01,104.86,104.895,2586400000.0
2008-07-08 17:00:00,104.895,105.06,104.89,105.01,2257999999.0
2008-07-08 17:15:00,105.01,105.1,104.97,105.02,1977400000.0
2008-07-08 17:30:00,105.025,105.12,104.96,105.1,2925900000.0
2008-07-08 17:45:00,105.1,105.19,105.03,105.17,1473400000.0
2008-07-08 18:00:00,105.18,105.18,105.075,105.11,1564300000.0
2008-07-08 18:15:00,105.12,105.24,105.105,105.24,2451800000.0
2008-07-08 18:30:00,105.24,105.31,105.18,105.21,1732900000.0
2008-07-08 18:45:00,105.22,105.27,105.17,105.17,2722400000.0
2008-07-08 19:00:00,105.165,105.24,105.13,105.21,1013200000.0
2008-07-08 19:15:00,105.21,105.25,105.15,105.22,1055900000.0
2008-07-08 19:30:00,105.23,105.28,105.17,105.26,1847300000.0
2008-07-08 19:45:00,105.26,105.32,105.18,105.2,1322400000.0
2008-07-08 20:00:00,105.2,105.31,105.18,105.25,1069100000.0
2008-07-08 20:15:00,105.26,105.28,105.18,105.27,1120600000.0
2008-07-08 20:30:00,105.29,105.42,105.27,105.395,1565400000.0
2008-07-08 20:45:00,105.4,105.4,105.26,105.31,1440600000.0
2008-07-08 21:00:00,105.32,105.38,105.28,105.35,932700000.0
2008-07-08 21:15:00,105.35,105.38,105.33,105.36,386400000.0
2008-07-08 21:30:00,105.36,105.42,105.33,105.4,1584700000.0
2008-07-08 21:45:00,105.4,105.51,105.39,105.45,1772500000.0
2008-07-08 22:00:00,105.44,105.48,105.35,105.39,1183000000.0
2008-07-08 22:15:00,105.39,105.47,105.32,105.33,1032900000.0
2008-07-08 22:30:00,105.34,105.43,105.32,105.42,845400000.0
2008-07-08 22:45:00,105.415,105.48,105.4,105.44,840900000.0
2008-07-08 23:00:00,105.43,105.49,105.37,105.39,201600000.0
2008-07-08 23:15:00,105.41,105.43,105.39,105.43,324800000.0
2008-07-08 23:30:00,105.44,105.465,105.41,105.46,341800000.0
2008-07-08 23:45:00,105.465,105.47,105.395,105.395,348000000.0
2008-07-09 00:00:00,105.405,105.455,105.4,105.405,460800000.0
2008-07-09 00:15:00,105.405,105.44,105.395,105.44,376500000.0
2008-07-09 00:30:00,105.44,105.46,105.405,105.45,815700000.0
2008-07-09 00:45:00,105.45,105.48,105.415,105.465,882500000.0
2008-07-09 01:00:00,105.47,105.51,105.33,105.37,915500000.0
2008-07-09 01:15:00,105.37,105.475,105.37,105.47,610700000.0
2008-07-09 01:30:00,105.46,105.56,105.43,105.46,1102600000.0
2008-07-09 01:45:00,105.455,105.475,105.39,105.405,2214300000.0
2008-07-09 02:00:00,105.4,105.48,105.36,105.47,1203300000.0
2008-07-09 02:15:00,105.46,105.53,105.405,105.52,632100000.0
2008-07-09 02:30:00,105.51,105.51,105.365,105.405,690900000.0
2008-07-09 02:45:00,105.405,105.48,105.345,105.46,946300000.0
2008-07-09 03:00:00,105.46,105.5,105.395,105.41,755600000.0
2008-07-09 03:15:00,105.41,105.46,105.4,105.435,835500000.0
2008-07-09 03:30:00,105.44,105.505,105.425,105.49,729500000.0
2008-07-09 03:45:00,105.495,105.515,105.45,105.47,703600000.0
2008-07-09 04:00:00,105.47,105.53,105.435,105.51,489100000.0
2008-07-09 04:15:00,105.5,105.52,105.435,105.495,364600000.0
2008-07-09 04:30:00,105.495,105.495,105.47,105.485,149200000.0
2008-07-09 04:45:00,105.485,105.53,105.46,105.47,642500000.0
2008-07-09 05:00:00,105.47,105.48,105.44,105.47,401100000.0
2008-07-09 05:15:00,105.47,105.5,105.45,105.5,446700000.0
2008-07-09 05:30:00,105.49,105.5,105.42,105.465,1150000000.0
2008-07-09 05:45:00,105.46,105.475,105.44,105.45,824200000.0
2008-07-09 06:00:00,105.45,105.46,105.36,105.39,609700000.0
2008-07-09 06:15:00,105.38,105.42,105.34,105.35,640900000.0
2008-07-09 06:30:00,105.35,105.35,105.155,105.21,1388900000.0
2008-07-09 06:45:00,105.21,105.28,105.2,105.235,576000000.0
2008-07-09 07:00:00,105.235,105.235,105.08,105.095,1549800000.0
2008-07-09 07:15:00,105.1,105.15,105.05,105.105,1537200000.0
2008-07-09 07:30:00,105.105,105.25,105.085,105.235,1487700000.0
2008-07-09 07:45:00,105.235,105.29,105.175,105.29,1653300000.0
2008-07-09 08:00:00,105.295,105.41,105.24,105.4,3041099999.0
2008-07-09 08:15:00,105.4,105.57,105.4,105.47,3663600000.0
2008-07-09 08:30:00,105.47,105.58,105.46,105.53,2128800000.0
2008-07-09 08:45:00,105.53,105.56,105.47,105.56,2037700000.0
2008-07-09 09:00:00,105.56,105.6,105.53,105.56,1313900000.0
2008-07-09 09:15:00,105.56,105.72,105.53,105.69,2594000000.0
2008-07-09 09:30:00,105.69,105.78,105.69,105.72,2440700000.0
2008-07-09 09:45:00,105.72,105.79,105.595,105.61,1211500000.0
2008-07-09 10:00:00,105.61,105.72,105.605,105.69,581100000.0
2008-07-09 10:15:00,105.68,105.77,105.68,105.72,781000000.0
2008-07-09 10:30:00,105.72,105.8,105.695,105.72,1075199999.0
2008-07-09 10:45:00,105.71,105.73,105.65,105.65,505100000.0
2008-07-09 11:00:00,105.65,105.78,105.65,105.705,592500000.0
2008-07-09 11:15:00,105.7,105.83,105.66,105.775,712400000.0
2008-07-09 11:30:00,105.78,105.79,105.72,105.73,388800000.0
2008-07-09 11:45:00,105.73,105.79,105.71,105.72,466600000.0
2008-07-09 12:00:00,105.72,105.73,105.635,105.68,961100000.0
2008-07-09 12:15:00,105.69,105.76,105.68,105.69,511700000.0
2008-07-09 12:30:00,105.69,105.74,105.64,105.645,1258100000.0
2008-07-09 12:45:00,105.64,105.69,105.555,105.665,1307600000.0
2008-07-09 13:00:00,105.66,105.75,105.63,105.7,1000100000.0
2008-07-09 13:15:00,105.7,105.74,105.645,105.71,615000000.0
2008-07-09 13:30:00,105.7,105.8,105.635,105.77,1054400000.0
2008-07-09 13:45:00,105.77,105.86,105.75,105.82,1163100000.0
2008-07-09 14:00:00,105.82,105.9,105.73,105.81,1118200000.0
2008-07-09 14:15:00,105.79,106.115,105.76,106.07,2357500000.0
2008-07-09 14:30:00,106.07,106.17,106.045,106.06,1261400000.0
2008-07-09 14:45:00,106.06,106.145,106.0,106.04,1137600000.0
2008-07-09 15:00:00,106.03,106.09,106.02,106.03,963900000.0
2008-07-09 15:15:00,106.03,106.13,106.01,106.12,1098900000.0
2008-07-09 15:30:00,106.11,106.225,106.015,106.025,2317900000.0
2008-07-09 15:45:00,106.03,106.06,105.875,105.96,3308800001.0
2008-07-09 16:00:00,105.96,105.97,105.84,105.91,2926800000.0
2008-07-09 16:15:00,105.91,106.01,105.91,105.97,1714000000.0
2008-07-09 16:30:00,105.97,105.98,105.84,105.86,3316100008.0
2008-07-09 16:45:00,105.86,105.98,105.8,105.87,2490100004.0
2008-07-09 17:00:00,105.87,105.89,105.78,105.79,2933099995.0
2008-07-09 17:15:00,105.79,106.05,105.79,106.02,2482500003.0
2008-07-09 17:30:00,106.02,106.04,105.89,105.91,1615200000.0
2008-07-09 17:45:00,105.91,105.98,105.87,105.96,1538800000.0
2008-07-09 18:00:00,105.96,106.01,105.875,105.95,1312600000.0
2008-07-09 18:15:00,105.95,106.12,105.95,106.07,1646800000.0
2008-07-09 18:30:00,106.07,106.13,105.95,105.97,2032400000.0
2008-07-09 18:45:00,105.97,105.99,105.92,105.925,977700000.0
2008-07-09 19:00:00,105.93,105.98,105.88,105.965,1050600000.0
2008-07-09 19:15:00,105.965,106.0,105.93,105.98,820000000.0
2008-07-09 19:30:00,105.98,106.02,105.94,105.95,635600000.0
2008-07-09 19:45:00,105.94,105.98,105.92,105.96,713600000.0
2008-07-09 20:00:00,105.96,105.97,105.805,105.88,957100000.0
2008-07-09 20:15:00,105.87,105.91,105.68,105.7,1163800001.0
2008-07-09 20:30:00,105.7,105.76,105.63,105.705,980800000.0
2008-07-09 20:45:00,105.705,105.725,105.6,105.65,957100000.0
2008-07-09 21:00:00,105.65,105.65,105.545,105.62,900100000.0
2008-07-09 21:15:00,105.62,105.68,105.58,105.65,497400000.0
2008-07-09 21:30:00,105.65,105.7,105.57,105.57,1065900000.0
2008-07-09 21:45:00,105.57,105.68,105.555,105.63,1180600000.0
2008-07-09 22:00:00,105.63,105.69,105.55,105.555,879700000.0
2008-07-09 22:15:00,105.55,105.59,105.48,105.52,970200000.0
2008-07-09 22:30:00,105.52,105.58,105.505,105.56,472100000.0
2008-07-09 22:45:00,105.55,105.6,105.48,105.48,589200000.0
2008-07-09 23:00:00,105.45,105.54,105.43,105.51,229600000.0
2008-07-09 23:15:00,105.5,105.54,105.48,105.52,180800000.0
2008-07-09 23:30:00,105.54,105.57,105.475,105.475,916000000.0
2008-07-09 23:45:00,105.49,105.54,105.405,105.535,884000000.0
2008-07-10 00:00:00,105.55,105.565,105.515,105.56,508900000.0
2008-07-10 00:15:00,105.56,105.59,105.545,105.57,684400000.0
2008-07-10 00:30:00,105.57,105.6,105.57,105.595,195000000.0
2008-07-10 00:45:00,105.595,105.685,105.595,105.64,770800000.0
2008-07-10 01:00:00,105.64,105.66,105.545,105.585,1052400000.0
2008-07-10 01:15:00,105.585,105.585,105.51,105.55,765000000.0
2008-07-10 01:30:00,105.55,105.565,105.51,105.55,1026200000.0
2008-07-10 01:45:00,105.555,105.73,105.555,105.72,778200000.0
2008-07-10 02:00:00,105.72,105.87,105.72,105.81,2111100000.0
2008-07-10 02:15:00,105.805,105.815,105.72,105.73,2355700000.0
2008-07-10 02:30:00,105.73,105.75,105.61,105.61,1901900000.0
2008-07-10 02:45:00,105.61,105.66,105.55,105.58,2633899999.0
2008-07-10 03:00:00,105.58,105.635,105.505,105.54,3661600000.0
2008-07-10 03:15:00,105.54,105.61,105.53,105.58,1600999998.0
2008-07-10 03:30:00,105.57,105.58,105.39,105.41,701100000.0
2008-07-10 03:45:00,105.42,105.54,105.41,105.51,1092400000.0
2008-07-10 04:00:00,105.52,105.55,105.49,105.52,548900000.0
2008-07-10 04:15:00,105.51,105.52,105.48,105.49,309000000.0
2008-07-10 04:30:00,105.5,105.54,105.48,105.5,523600000.0
2008-07-10 04:45:00,105.5,105.53,105.49,105.5,287000000.0
2008-07-10 05:00:00,105.49,105.52,105.48,105.51,104100000.0
2008-07-10 05:15:00,105.5,105.55,105.49,105.52,159900000.0
2008-07-10 05:30:00,105.51,105.59,105.51,105.55,312000000.0
2008-07-10 05:45:00,105.55,105.58,105.55,105.55,361700000.0
2008-07-10 06:00:00,105.55,105.62,105.55,105.6,824100000.0
2008-07-10 06:15:00,105.6,105.67,105.6,105.64,505900000.0
2008-07-10 06:30:00,105.635,105.65,105.61,105.61,184900000.0
2008-07-10 06:45:00,105.62,105.63,105.6,105.62,183500000.0
2008-07-10 07:00:00,105.62,105.64,105.6,105.64,382600000.0
2008-07-10 07:15:00,105.64,105.71,105.615,105.62,788700000.0
2008-07-10 07:30:00,105.62,105.67,105.59,105.66,1560100000.0
2008-07-10 07:45:00,105.66,105.67,105.52,105.52,1303600000.0
2008-07-10 08:00:00,105.52,105.62,105.485,105.59,2177600000.0
2008-07-10 08:15:00,105.58,105.665,105.48,105.53,2101000001.0
2008-07-10 08:30:00,105.54,105.635,105.52,105.59,1125800000.0
2008-07-10 08:45:00,105.585,105.67,105.57,105.59,1042700000.0
2008-07-10 09:00:00,105.59,105.83,105.49,105.72,1589100000.0
2008-07-10 09:15:00,105.72,105.9,105.7,105.9,1526700000.0
2008-07-10 09:30:00,105.9,105.955,105.795,105.92,1343900001.0
2008-07-10 09:45:00,105.92,105.94,105.77,105.77,918100000.0
2008-07-10 10:00:00,105.77,105.87,105.67,105.675,1255500000.0
2008-07-10 10:15:00,105.68,105.83,105.66,105.8,1345300000.0
2008-07-10 10:30:00,105.8,105.88,105.74,105.845,1024500000.0
2008-07-10 10:45:00,105.845,105.92,105.82,105.86,946600000.0
2008-07-10 11:00:00,105.86,105.96,105.83,105.84,754700000.0
2008-07-10 11:15:00,105.84,105.95,105.83,105.91,721100000.0
2008-07-10 11:30:00,105.91,106.02,105.9,105.96,1115300000.0
2008-07-10 11:45:00,105.96,105.97,105.86,105.94,858200000.0
2008-07-10 12:00:00,105.94,105.95,105.895,105.93,564300000.0
2008-07-10 12:15:00,105.93,105.98,105.91,105.96,620700000.0
2008-07-10 12:30:00,105.97,105.98,105.85,105.9,812200000.0
2008-07-10 12:45:00,105.91,105.95,105.85,105.95,629400000.0
2008-07-10 13:00:00,105.96,106.05,105.88,106.02,1275400000.0
2008-07-10 13:15:00,106.02,106.11,105.985,106.1,1194300000.0
2008-07-10 13:30:00,106.1,106.13,106.03,106.04,1747200000.0
2008-07-10 13:45:00,106.04,106.1,106.02,106.035,756400000.0
2008-07-10 14:00:00,106.035,106.14,106.02,106.11,886100000.0
2008-07-10 14:15:00,106.1,106.14,105.985,106.01,811300000.0
2008-07-10 14:30:00,105.98,106.19,105.98,106.12,1893700001.0
2008-07-10 14:45:00,106.115,106.15,105.99,106.01,1971499997.0
2008-07-10 15:00:00,106.01,106.02,105.91,105.97,2377000003.0
2008-07-10 15:15:00,105.97,106.09,105.96,106.03,1490000000.0
2008-07-10 15:30:00,106.03,106.165,105.97,106.135,2157499997.0
2008-07-10 15:45:00,106.14,106.16,105.99,106.0,2159300004.0
2008-07-10 16:00:00,106.005,106.05,105.89,105.89,3233900000.0
2008-07-10 16:15:00,105.9,106.02,105.83,105.96,5486900005.0
2008-07-10 16:30:00,105.95,106.025,105.87,105.92,3030499999.0
2008-07-10 16:45:00,105.92,105.99,105.83,105.935,2336400002.0
2008-07-10 17:00:00,105.935,106.01,105.86,105.99,3516000010.0
2008-07-10 17:15:00,105.99,106.0,105.79,105.92,2248200002.0
2008-07-10 17:30:00,105.91,106.05,105.91,105.99,2037200000.0
2008-07-10 17:45:00,105.98,106.01,105.88,105.92,1391500000.0
2008-07-10 18:00:00,105.92,106.0,105.92,105.96,946600000.0
2008-07-10 18:15:00,105.95,106.07,105.94,105.95,1096000000.0
2008-07-10 18:30:00,105.95,105.96,105.895,105.92,812000000.0
2008-07-10 18:45:00,105.92,105.93,105.86,105.89,753400000.0
2008-07-10 19:00:00,105.89,106.065,105.87,106.04,929600000.0
2008-07-10 19:15:00,106.04,106.08,105.97,106.0,721000000.0
2008-07-10 19:30:00,106.0,106.1,105.995,106.02,685300000.0
2008-07-10 19:45:00,106.02,106.05,105.98,105.98,358200000.0
2008-07-10 20:00:00,105.98,106.095,105.97,106.04,735300000.0
2008-07-10 20:15:00,106.04,106.075,105.91,106.01,1335900000.0
2008-07-10 20:30:00,106.01,106.05,105.91,105.97,2257100000.0
2008-07-10 20:45:00,105.97,106.08,105.95,106.06,1622000000.0
2008-07-10 21:00:00,106.06,106.15,106.045,106.12,723000000.0
2008-07-10 21:15:00,106.13,106.13,106.065,106.085,335000000.0
2008-07-10 21:30:00,106.085,106.09,106.015,106.05,230800000.0
2008-07-10 21:45:00,106.05,106.09,106.0,106.07,547700000.0
2008-07-10 22:00:00,106.07,106.08,105.96,105.99,802300000.0
2008-07-10 22:15:00,105.995,106.05,105.99,106.01,252800000.0
2008-07-10 22:30:00,106.03,106.1,106.005,106.1,341600000.0
2008-07-10 22:45:00,106.1,106.19,106.04,106.12,855100000.0
2008-07-10 23:00:00,106.1,106.13,105.98,106.08,1219400000.0
2008-07-10 23:15:00,106.07,106.125,106.01,106.11,1071100000.0
2008-07-10 23:30:00,106.11,106.15,106.045,106.11,686600000.0
2008-07-10 23:45:00,106.115,106.155,106.105,106.13,518400000.0
2008-07-11 00:00:00,106.135,106.205,106.135,106.18,803000000.0
2008-07-11 00:15:00,106.18,106.18,106.135,106.135,199700000.0
2008-07-11 00:30:00,106.135,106.135,106.09,106.105,251100000.0
2008-07-11 00:45:00,106.115,106.165,106.105,106.14,529600000.0
2008-07-11 01:00:00,106.165,106.19,106.135,106.16,294600000.0
2008-07-11 01:15:00,106.16,106.16,106.135,106.135,234600000.0
2008-07-11 01:30:00,106.135,106.135,106.11,106.13,291600000.0
2008-07-11 01:45:00,106.13,106.155,106.035,106.035,896000000.0
2008-07-11 02:00:00,106.04,106.045,105.915,105.94,2655000000.0
2008-07-11 02:15:00,105.94,105.97,105.91,105.95,1116900000.0
2008-07-11 02:30:00,105.95,105.98,105.92,105.97,1124700000.0
2008-07-11 02:45:00,105.97,106.03,105.96,106.02,1595000000.0
2008-07-11 03:00:00,106.02,106.03,105.96,105.98,1454000000.0
2008-07-11 03:15:00,105.99,105.99,105.94,105.97,942300000.0
2008-07-11 03:30:00,105.975,106.03,105.965,106.005,831400000.0
2008-07-11 03:45:00,106.0,106.04,105.98,106.04,1120800000.0
2008-07-11 04:00:00,106.04,106.04,106.0,106.02,600200000.0
2008-07-11 04:15:00,106.02,106.04,106.0,106.01,294000000.0
2008-07-11 04:30:00,106.01,106.01,105.96,105.98,390100000.0
2008-07-11 04:45:00,105.98,105.98,105.95,105.95,329100000.0
2008-07-11 05:00:00,105.95,105.96,105.94,105.95,351400000.0
2008-07-11 05:15:00,105.94,105.96,105.94,105.95,126700000.0
2008-07-11 05:30:00,105.94,105.98,105.92,105.93,466000000.0
2008-07-11 05:45:00,105.935,105.97,105.93,105.96,542200000.0
2008-07-11 06:00:00,105.96,106.08,105.96,106.04,1525200000.0
2008-07-11 06:15:00,106.04,106.155,105.945,106.11,2869900000.0
2008-07-11 06:30:00,106.1,106.17,106.07,106.08,891200000.0
2008-07-11 06:45:00,106.08,106.08,106.05,106.08,249000000.0
2008-07-11 07:00:00,106.09,106.11,106.07,106.11,412600000.0
2008-07-11 07:15:00,106.11,106.19,106.1,106.12,1138700000.0
2008-07-11 07:30:00,106.12,106.19,106.12,106.14,557900000.0
2008-07-11 07:45:00,106.14,106.185,106.12,106.14,726600000.0
2008-07-11 08:00:00,106.14,106.2,106.07,106.2,1009900000.0
2008-07-11 08:15:00,106.2,106.21,106.105,106.17,1897800000.0
2008-07-11 08:30:00,106.17,106.19,106.08,106.14,1511300000.0
2008-07-11 08:45:00,106.145,106.155,106.05,106.07,717800000.0
2008-07-11 09:00:00,106.07,106.1,106.0,106.01,1614400000.0
2008-07-11 09:15:00,106.01,106.04,105.99,106.03,647500000.0
2008-07-11 09:30:00,106.03,106.03,105.93,105.94,929200000.0
2008-07-11 09:45:00,105.95,106.0,105.905,105.92,906700000.0
2008-07-11 10:00:00,105.92,105.95,105.8,105.845,1090900000.0
2008-07-11 10:15:00,105.85,105.92,105.845,105.895,988800000.0
2008-07-11 10:30:00,105.9,105.99,105.89,105.98,1111300000.0
2008-07-11 10:45:00,105.975,106.04,105.95,106.04,783100000.0
2008-07-11 11:00:00,106.04,106.05,105.86,105.88,1555200000.0
2008-07-11 11:15:00,105.88,105.905,105.81,105.87,1922900000.0
2008-07-11 11:30:00,105.87,105.91,105.815,105.865,1298800000.0
2008-07-11 11:45:00,105.865,105.995,105.85,105.955,1683200000.0
2008-07-11 12:00:00,105.94,106.03,105.89,105.99,1962600000.0
2008-07-11 12:15:00,105.99,106.04,105.905,105.925,1444300000.0
2008-07-11 12:30:00,105.925,106.07,105.87,105.89,1990400000.0
2008-07-11 12:45:00,105.89,105.91,105.58,105.66,2755300000.0
2008-07-11 13:00:00,105.67,105.67,105.35,105.42,3579400001.0
2008-07-11 13:15:00,105.42,105.43,105.07,105.14,1507600000.0
2008-07-11 13:30:00,105.14,105.22,105.02,105.04,1067500000.0
2008-07-11 13:45:00,105.05,105.05,104.805,104.88,2673100000.0
2008-07-11 14:00:00,104.87,104.94,104.6,104.61,3649200003.0
2008-07-11 14:15:00,104.61,104.72,104.51,104.64,4968899995.0
2008-07-11 14:30:00,104.63,104.8,104.58,104.67,5204399997.0
2008-07-11 14:45:00,104.67,104.75,104.63,104.69,2138100002.0
2008-07-11 15:00:00,104.69,104.88,104.635,104.85,2505400001.0
2008-07-11 15:15:00,104.85,104.94,104.63,104.715,3666799997.0
2008-07-11 15:30:00,104.715,105.06,104.69,105.01,4268500000.0
2008-07-11 15:45:00,105.01,105.155,104.98,105.08,4047799999.0
2008-07-11 16:00:00,105.085,105.19,105.03,105.15,3333299999.0
2008-07-11 16:15:00,105.15,105.16,104.88,104.97,4364800003.0
2008-07-11 16:30:00,104.97,105.11,104.93,104.93,3443600000.0
2008-07-11 16:45:00,104.935,105.09,104.89,104.99,2467400000.0
2008-07-11 17:00:00,104.99,105.05,104.93,104.98,1590100000.0
2008-07-11 17:15:00,104.97,105.01,104.92,104.95,2325700000.0
2008-07-11 17:30:00,104.96,105.05,104.9,105.01,2451900000.0
2008-07-11 17:45:00,105.0,105.18,104.97,105.14,1601900000.0
2008-07-11 18:00:00,105.14,105.16,105.01,105.07,1574700000.0
2008-07-11 18:15:00,105.07,105.14,105.015,105.07,1937500000.0
2008-07-11 18:30:00,105.07,105.14,104.99,105.07,2167000000.0
2008-07-11 18:45:00,105.07,105.15,105.06,105.09,1550500000.0
2008-07-11 19:00:00,105.09,105.22,105.06,105.22,1816400000.0
2008-07-11 19:15:00,105.23,105.425,105.17,105.36,1903300000.0
2008-07-11 19:30:00,105.36,105.4,105.28,105.335,1722200000.0
2008-07-11 19:45:00,105.33,105.43,105.31,105.35,1693400000.0
2008-07-11 20:00:00,105.355,105.48,105.33,105.45,2404000000.0
2008-07-11 20:15:00,105.45,105.49,105.33,105.34,2640200000.0
2008-07-11 20:30:00,105.34,105.38,105.305,105.37,1541500000.0
2008-07-11 20:45:00,105.36,105.61,105.36,105.525,4056200000.0
2008-07-11 21:00:00,105.525,105.66,105.39,105.39,4505900000.0
2008-07-11 21:15:00,105.39,105.47,105.365,105.38,1858700000.0
2008-07-11 21:30:00,105.38,105.42,105.23,105.23,1525300000.0
2008-07-11 21:45:00,105.23,105.4,105.23,105.38,1461900000.0
2008-07-11 22:00:00,105.38,105.47,105.315,105.415,1149800000.0
2008-07-11 22:15:00,105.415,105.43,105.11,105.18,2469299999.0
2008-07-11 22:30:00,105.18,105.3,105.13,105.28,1299800000.0
2008-07-11 22:45:00,105.275,105.43,105.18,105.18,1292500000.0
2008-07-13 23:00:00,105.23,105.275,105.195,105.255,44900000.0
2008-07-13 23:15:00,105.215,105.295,105.195,105.285,220200000.0
2008-07-13 23:30:00,105.295,105.335,105.275,105.29,120400000.0
2008-07-13 23:45:00,105.29,105.36,105.265,105.34,263800000.0
2008-07-14 00:00:00,105.35,105.55,105.28,105.525,924800000.0
2008-07-14 00:15:00,105.525,105.71,105.525,105.645,807300000.0
2008-07-14 00:30:00,105.635,105.7,105.55,105.6,686200000.0
2008-07-14 00:45:00,105.6,105.63,105.52,105.55,221900000.0
2008-07-14 01:00:00,105.56,105.56,105.4,105.49,795500000.0
2008-07-14 01:15:00,105.48,105.57,105.46,105.525,750100000.0
2008-07-14 01:30:00,105.525,105.6,105.51,105.565,2865300000.0
2008-07-14 01:45:00,105.57,105.655,105.535,105.645,1606200000.0
2008-07-14 02:00:00,105.64,105.67,105.49,105.545,2295200000.0
2008-07-14 02:15:00,105.54,105.615,105.54,105.615,1834400000.0
2008-07-14 02:30:00,105.615,105.615,105.515,105.58,3036800000.0
2008-07-14 02:45:00,105.58,105.62,105.405,105.475,2501300000.0
2008-07-14 03:00:00,105.47,105.53,105.46,105.47,1451900000.0
2008-07-14 03:15:00,105.47,105.5,105.43,105.46,801300000.0
2008-07-14 03:30:00,105.46,105.51,105.42,105.49,1404600000.0
2008-07-14 03:45:00,105.49,105.54,105.47,105.47,406700000.0
2008-07-14 04:00:00,105.47,105.51,105.46,105.48,490400000.0
2008-07-14 04:15:00,105.47,105.5,105.46,105.475,496900000.0
2008-07-14 04:30:00,105.475,105.49,105.41,105.45,1480900000.0
2008-07-14 04:45:00,105.45,105.48,105.4,105.45,584500000.0
2008-07-14 05:00:00,105.45,105.55,105.45,105.5,545000000.0
2008-07-14 05:15:00,105.51,105.55,105.47,105.5,395400000.0
2008-07-14 05:30:00,105.49,105.53,105.46,105.48,448800000.0
2008-07-14 05:45:00,105.48,105.56,105.465,105.5,347300000.0
2008-07-14 06:00:00,105.51,105.53,105.46,105.47,285500000.0
2008-07-14 06:15:00,105.47,105.48,105.42,105.43,808100000.0
2008-07-14 06:30:00,105.43,105.49,105.385,105.47,515400000.0
2008-07-14 06:45:00,105.47,105.52,105.39,105.51,447000000.0
2008-07-14 07:00:00,105.52,105.53,105.41,105.44,792200000.0
2008-07-14 07:15:00,105.45,105.53,105.435,105.45,1233000000.0
2008-07-14 07:30:00,105.45,105.59,105.45,105.54,1308100000.0
2008-07-14 07:45:00,105.55,105.58,105.425,105.47,1415200000.0
2008-07-14 08:00:00,105.46,105.5,105.365,105.47,1500800000.0
2008-07-14 08:15:00,105.46,105.53,105.43,105.52,2034800000.0
2008-07-14 08:30:00,105.5,105.62,105.47,105.55,2593800004.0
2008-07-14 08:45:00,105.54,105.585,105.45,105.52,2490700001.0
2008-07-14 09:00:00,105.52,105.58,105.32,105.36,2838500009.0
2008-07-14 09:15:00,105.37,105.47,105.35,105.41,2081900001.0
2008-07-14 09:30:00,105.42,105.45,105.34,105.38,1045200001.0
2008-07-14 09:45:00,105.37,105.42,105.22,105.26,1587400001.0
2008-07-14 10:00:00,105.25,105.345,105.18,105.25,2153300000.0
2008-07-14 10:15:00,105.24,105.375,105.23,105.31,1517000000.0
2008-07-14 10:30:00,105.31,105.45,105.27,105.39,1089700000.0
2008-07-14 10:45:00,105.39,105.45,105.37,105.4,591800000.0
2008-07-14 11:00:00,105.405,105.46,105.325,105.405,781100000.0
2008-07-14 11:15:00,105.4,105.51,105.395,105.5,947900000.0
2008-07-14 11:30:00,105.495,105.555,105.405,105.555,949300000.0
2008-07-14 11:45:00,105.565,105.72,105.52,105.58,1158900000.0
2008-07-14 12:00:00,105.58,105.72,105.58,105.705,1307600000.0
2008-07-14 12:15:00,105.71,105.71,105.615,105.645,1035800000.0
2008-07-14 12:30:00,105.645,105.665,105.56,105.6,805600000.0
2008-07-14 12:45:00,105.59,105.615,105.52,105.54,658100000.0
2008-07-14 13:00:00,105.54,105.68,105.53,105.64,921800000.0
2008-07-14 13:15:00,105.645,105.74,105.61,105.71,677200000.0
2008-07-14 13:30:00,105.72,105.76,105.65,105.715,1114000000.0
2008-07-14 13:45:00,105.72,105.785,105.635,105.75,1176600000.0
2008-07-14 14:00:00,105.75,105.88,105.745,105.765,1221200000.0
2008-07-14 14:15:00,105.765,105.88,105.64,105.66,1516300000.0
2008-07-14 14:30:00,105.66,105.75,105.64,105.71,1307300000.0
2008-07-14 14:45:00,105.71,105.905,105.67,105.8,1755000000.0
2008-07-14 15:00:00,105.8,105.9,105.72,105.85,2308500000.0
2008-07-14 15:15:00,105.85,105.97,105.815,105.87,1832500000.0
2008-07-14 15:30:00,105.87,105.99,105.83,105.84,2122900000.0
2008-07-14 15:45:00,105.84,105.865,105.585,105.795,3234000000.0
2008-07-14 16:00:00,105.79,105.845,105.65,105.83,3713700000.0
2008-07-14 16:15:00,105.83,105.91,105.635,105.72,3085400000.0
2008-07-14 16:30:00,105.71,105.76,105.58,105.65,2898800000.0
2008-07-14 16:45:00,105.65,105.76,105.605,105.74,2513500000.0
2008-07-14 17:00:00,105.75,105.79,105.7,105.73,2157200000.0
2008-07-14 17:15:00,105.73,105.75,105.615,105.64,2406400000.0
2008-07-14 17:30:00,105.64,105.68,105.535,105.58,2540800000.0
2008-07-14 17:45:00,105.58,105.64,105.41,105.525,2025200000.0
2008-07-14 18:00:00,105.525,105.59,105.49,105.58,2211400000.0
2008-07-14 18:15:00,105.585,105.69,105.555,105.67,2082300000.0
2008-07-14 18:30:00,105.675,105.72,105.565,105.69,1679800000.0
2008-07-14 18:45:00,105.69,105.71,105.58,105.59,1380400000.0
2008-07-14 19:00:00,105.59,105.595,105.46,105.515,1661800000.0
2008-07-14 19:15:00,105.51,105.59,105.47,105.505,1046500000.0
2008-07-14 19:30:00,105.505,105.59,105.46,105.58,1067000000.0
2008-07-14 19:45:00,105.58,105.66,105.54,105.61,1247700000.0
2008-07-14 20:00:00,105.61,105.655,105.49,105.57,1382800000.0
2008-07-14 20:15:00,105.575,105.58,105.53,105.55,982200000.0
2008-07-14 20:30:00,105.55,105.62,105.55,105.57,1261300000.0
2008-07-14 20:45:00,105.57,105.59,105.505,105.54,1919100000.0
2008-07-14 21:00:00,105.54,105.54,105.45,105.49,1209900000.0
2008-07-14 21:15:00,105.48,105.64,105.47,105.545,1071200000.0
2008-07-14 21:30:00,105.55,105.61,105.51,105.53,2241800000.0
2008-07-14 21:45:00,105.53,105.57,105.46,105.53,1776100001.0
2008-07-14 22:00:00,105.52,105.57,105.5,105.53,1389999999.0
2008-07-14 22:15:00,105.53,105.58,105.51,105.54,930900000.0
2008-07-14 22:30:00,105.54,105.57,105.5,105.55,624700001.0
2008-07-14 22:45:00,105.55,105.58,105.45,105.45,1133300001.0
2008-07-14 23:00:00,105.45,105.53,105.415,105.435,278500000.0
2008-07-14 23:15:00,105.44,105.475,105.42,105.46,380000001.0
2008-07-14 23:30:00,105.465,105.565,105.465,105.525,519600000.0
2008-07-14 23:45:00,105.52,105.52,105.44,105.46,419900000.0
2008-07-15 00:00:00,105.45,105.52,105.45,105.52,230300000.0
2008-07-15 00:15:00,105.52,105.56,105.51,105.525,339600000.0
2008-07-15 00:30:00,105.52,105.57,105.51,105.55,275700000.0
2008-07-15 00:45:00,105.55,105.58,105.495,105.505,308000000.0
2008-07-15 01:00:00,105.51,105.51,105.41,105.48,651900000.0
2008-07-15 01:15:00,105.48,105.48,105.4,105.42,655700000.0
2008-07-15 01:30:00,105.43,105.49,105.43,105.48,488400000.0
2008-07-15 01:45:00,105.48,105.52,105.48,105.5,374200000.0
2008-07-15 02:00:00,105.5,105.51,105.325,105.4,1774300000.0
2008-07-15 02:15:00,105.4,105.42,105.35,105.42,473600000.0
2008-07-15 02:30:00,105.41,105.42,105.37,105.37,1207100000.0
2008-07-15 02:45:00,105.38,105.43,105.34,105.38,1614300000.0
2008-07-15 03:00:00,105.375,105.38,105.335,105.38,1106400000.0
2008-07-15 03:15:00,105.37,105.39,105.34,105.39,522500000.0
2008-07-15 03:30:00,105.38,105.38,105.26,105.34,2126700000.0
2008-07-15 03:45:00,105.34,105.34,105.25,105.27,2063000000.0
2008-07-15 04:00:00,105.27,105.36,105.27,105.36,1781800000.0
2008-07-15 04:15:00,105.36,105.38,105.26,105.29,1389499999.0
2008-07-15 04:30:00,105.29,105.32,105.28,105.29,386800000.0
2008-07-15 04:45:00,105.29,105.31,105.23,105.25,618100000.0
2008-07-15 05:00:00,105.26,105.32,105.23,105.26,1863200000.0
2008-07-15 05:15:00,105.26,105.34,105.25,105.285,964400000.0
2008-07-15 05:30:00,105.27,105.34,105.24,105.26,1218000000.0
2008-07-15 05:45:00,105.26,105.28,105.17,105.205,1960700000.0
2008-07-15 06:00:00,105.2,105.3,105.2,105.29,500900000.0
2008-07-15 06:15:00,105.29,105.3,105.24,105.25,399000000.0
2008-07-15 06:30:00,105.25,105.31,105.22,105.3,658500000.0
2008-07-15 06:45:00,105.31,105.33,105.26,105.33,878700000.0
2008-07-15 07:00:00,105.33,105.34,105.275,105.3,962100000.0
2008-07-15 07:15:00,105.3,105.31,105.24,105.3,1020200000.0
2008-07-15 07:30:00,105.29,105.35,105.28,105.33,615000000.0
2008-07-15 07:45:00,105.33,105.39,105.31,105.36,913600000.0
2008-07-15 08:00:00,105.36,105.39,105.305,105.34,1316800000.0
2008-07-15 08:15:00,105.34,105.43,105.34,105.4,1017000000.0
2008-07-15 08:30:00,105.4,105.4,105.22,105.36,2216300000.0
2008-07-15 08:45:00,105.36,105.41,105.16,105.27,1371200000.0
2008-07-15 09:00:00,105.27,105.44,105.15,105.16,1699500000.0
2008-07-15 09:15:00,105.16,105.245,105.145,105.2,1491200000.0
2008-07-15 09:30:00,105.21,105.37,105.17,105.33,1774900000.0
2008-07-15 09:45:00,105.33,105.38,105.13,105.26,1249800000.0
2008-07-15 10:00:00,105.27,105.29,105.145,105.15,1695200000.0
2008-07-15 10:15:00,105.15,105.15,104.94,105.03,2207900000.0
2008-07-15 10:30:00,105.035,105.13,105.0,105.11,1696000000.0
2008-07-15 10:45:00,105.11,105.22,105.07,105.18,1538400000.0
2008-07-15 11:00:00,105.185,105.2,104.9,105.03,1750400001.0
2008-07-15 11:15:00,105.03,105.06,104.82,105.02,2722100000.0
2008-07-15 11:30:00,105.015,105.2,104.95,105.05,1843700000.0
2008-07-15 11:45:00,105.05,105.09,104.99,105.03,1574600000.0
2008-07-15 12:00:00,105.03,105.14,104.99,105.05,1492200000.0
2008-07-15 12:15:00,105.05,105.06,104.93,104.97,741800000.0
2008-07-15 12:30:00,104.98,105.01,104.75,104.82,1420100000.0
2008-07-15 12:45:00,104.83,104.875,104.75,104.86,1879200000.0
2008-07-15 13:00:00,104.87,105.02,104.85,104.86,1533900000.0
2008-07-15 13:15:00,104.86,104.9,104.675,104.72,1380000000.0
2008-07-15 13:30:00,104.72,104.84,104.7,104.78,1645000000.0
2008-07-15 13:45:00,104.78,104.96,104.75,104.95,2060599999.0
2008-07-15 14:00:00,104.96,104.96,104.74,104.8,1433400000.0
2008-07-15 14:15:00,104.8,104.83,104.615,104.77,2485000000.0
2008-07-15 14:30:00,104.75,104.8,104.59,104.77,3768499999.0
2008-07-15 14:45:00,104.77,104.79,104.6,104.63,3153200000.0
2008-07-15 15:00:00,104.66,104.855,104.64,104.725,2955900000.0
2008-07-15 15:15:00,104.725,104.76,104.61,104.71,3110800000.0
2008-07-15 15:30:00,104.71,104.755,104.59,104.72,2249500000.0
2008-07-15 15:45:00,104.72,104.76,104.66,104.66,1752400000.0
2008-07-15 16:00:00,104.655,104.68,104.16,104.44,4870600000.0
2008-07-15 16:15:00,104.44,104.475,104.34,104.44,2945600000.0
2008-07-15 16:30:00,104.45,104.45,104.26,104.41,2907400000.0
2008-07-15 16:45:00,104.41,104.65,104.375,104.53,2596500000.0
2008-07-15 17:00:00,104.54,104.69,104.44,104.55,4213999999.0
2008-07-15 17:15:00,104.56,104.705,104.535,104.59,3300300000.0
2008-07-15 17:30:00,104.585,104.66,104.425,104.62,2798600000.0
2008-07-15 17:45:00,104.62,104.69,104.54,104.59,2056900000.0
2008-07-15 18:00:00,104.59,104.64,104.38,104.62,1682900000.0
2008-07-15 18:15:00,104.62,104.81,104.55,104.775,1629200000.0
2008-07-15 18:30:00,104.775,104.935,104.75,104.86,2225100000.0
2008-07-15 18:45:00,104.86,104.88,104.72,104.805,1773600000.0
2008-07-15 19:00:00,104.805,104.955,104.725,104.855,1543300000.0
2008-07-15 19:15:00,104.855,104.86,104.71,104.76,1775200000.0
2008-07-15 19:30:00,104.76,104.8,104.68,104.77,1403900000.0
2008-07-15 19:45:00,104.775,104.815,104.735,104.75,1012600000.0
2008-07-15 20:00:00,104.75,104.795,104.63,104.7,1373200000.0
2008-07-15 20:15:00,104.7,104.78,104.675,104.73,1395600000.0
2008-07-15 20:30:00,104.73,104.815,104.715,104.8,1780300000.0
2008-07-15 20:45:00,104.8,104.85,104.72,104.75,1352900000.0
2008-07-15 21:00:00,104.75,104.84,104.71,104.74,1276700000.0
2008-07-15 21:15:00,104.74,104.74,104.6,104.61,1011200000.0
2008-07-15 21:30:00,104.61,104.65,104.51,104.59,970100000.0
2008-07-15 21:45:00,104.59,104.6,104.51,104.52,971400000.0
2008-07-15 22:00:00,104.52,104.63,104.5,104.54,1566000000.0
2008-07-15 22:15:00,104.54,104.6,104.53,104.58,1115400000.0
2008-07-15 22:30:00,104.58,104.59,104.44,104.51,733700000.0
2008-07-15 22:45:00,104.51,104.555,104.465,104.49,983100000.0
2008-07-15 23:00:00,104.48,104.58,104.48,104.515,339300000.0
2008-07-15 23:15:00,104.52,104.52,104.46,104.46,576100000.0
2008-07-15 23:30:00,104.46,104.49,104.41,104.47,919000001.0
2008-07-15 23:45:00,104.475,104.49,104.42,104.475,370500000.0
2008-07-16 00:00:00,104.47,104.55,104.45,104.52,1504500000.0
2008-07-16 00:15:00,104.525,104.58,104.49,104.54,610400000.0
2008-07-16 00:30:00,104.54,104.59,104.51,104.55,477300001.0
2008-07-16 00:45:00,104.55,104.615,104.55,104.615,280700000.0
2008-07-16 01:00:00,104.625,104.66,104.58,104.61,359200000.0
2008-07-16 01:15:00,104.61,104.665,104.545,104.555,663900000.0
2008-07-16 01:30:00,104.555,104.58,104.52,104.57,1086400000.0
2008-07-16 01:45:00,104.57,104.645,104.57,104.6,934400000.0
2008-07-16 02:00:00,104.6,104.69,104.595,104.69,1683300000.0
2008-07-16 02:15:00,104.69,104.69,104.63,104.69,1950400000.0
2008-07-16 02:30:00,104.69,104.69,104.57,104.57,804400000.0
2008-07-16 02:45:00,104.57,104.66,104.53,104.63,1578600000.0
2008-07-16 03:00:00,104.635,104.635,104.59,104.62,1354000000.0
2008-07-16 03:15:00,104.61,104.67,104.575,104.575,862700000.0
2008-07-16 03:30:00,104.575,104.64,104.575,104.6,564800000.0
2008-07-16 03:45:00,104.59,104.62,104.58,104.62,365900000.0
2008-07-16 04:00:00,104.62,104.63,104.47,104.54,851500000.0
2008-07-16 04:15:00,104.54,104.56,104.44,104.48,964200000.0
2008-07-16 04:30:00,104.47,104.48,104.32,104.44,668000000.0
2008-07-16 04:45:00,104.43,104.49,104.41,104.46,519500000.0
2008-07-16 05:00:00,104.46,104.5,104.45,104.46,560300000.0
2008-07-16 05:15:00,104.47,104.47,104.42,104.42,413400000.0
2008-07-16 05:30:00,104.42,104.42,104.37,104.37,767400000.0
2008-07-16 05:45:00,104.37,104.4,104.34,104.35,519700000.0
2008-07-16 06:00:00,104.345,104.39,104.32,104.39,718800000.0
2008-07-16 06:15:00,104.38,104.47,104.38,104.47,967500000.0
2008-07-16 06:30:00,104.47,104.5,104.46,104.46,245000000.0
2008-07-16 06:45:00,104.46,104.51,104.43,104.46,800400000.0
2008-07-16 07:00:00,104.45,104.52,104.42,104.42,673800000.0
2008-07-16 07:15:00,104.42,104.45,104.21,104.25,832400000.0
2008-07-16 07:30:00,104.255,104.33,104.215,104.28,1330300000.0
2008-07-16 07:45:00,104.28,104.31,104.19,104.27,1884200000.0
2008-07-16 08:00:00,104.27,104.29,104.165,104.2,1251200000.0
2008-07-16 08:15:00,104.195,104.22,104.045,104.185,2130600000.0
2008-07-16 08:30:00,104.19,104.24,103.97,103.99,1101600000.0
2008-07-16 08:45:00,103.98,104.11,103.945,104.07,1115500000.0
2008-07-16 09:00:00,104.06,104.13,103.945,103.945,1070400000.0
2008-07-16 09:15:00,103.945,103.985,103.795,103.885,1439400000.0
2008-07-16 09:30:00,103.895,103.895,103.805,103.81,1065900000.0
2008-07-16 09:45:00,103.805,103.885,103.74,103.85,1748200000.0
2008-07-16 10:00:00,103.85,104.03,103.845,103.95,1781300000.0
2008-07-16 10:15:00,103.95,103.975,103.855,103.865,1115800000.0
2008-07-16 10:30:00,103.86,103.91,103.795,103.885,1564800000.0
2008-07-16 10:45:00,103.885,103.95,103.765,103.765,1173200000.0
2008-07-16 11:00:00,103.765,103.905,103.715,103.72,1334900000.0
2008-07-16 11:15:00,103.725,103.875,103.625,103.85,1429300000.0
2008-07-16 11:30:00,103.855,103.905,103.815,103.825,1500400000.0
2008-07-16 11:45:00,103.825,103.885,103.77,103.875,1966700000.0
2008-07-16 12:00:00,103.875,104.04,103.87,103.9,2541300000.0
2008-07-16 12:15:00,103.89,103.92,103.75,103.895,2327600000.0
2008-07-16 12:30:00,103.895,103.905,103.715,103.755,1287500000.0
2008-07-16 12:45:00,103.76,103.88,103.655,103.655,2182400000.0
2008-07-16 13:00:00,103.655,103.78,103.625,103.775,1585600000.0
2008-07-16 13:15:00,103.775,103.9,103.73,103.83,1406300000.0
2008-07-16 13:30:00,103.835,103.905,103.765,103.775,1322900000.0
2008-07-16 13:45:00,103.775,103.87,103.685,103.74,2917700000.0
2008-07-16 14:00:00,103.74,104.135,103.735,104.025,3589500000.0
2008-07-16 14:15:00,104.015,104.06,103.89,103.89,2058000000.0
2008-07-16 14:30:00,103.885,104.03,103.785,103.87,3121500000.0
2008-07-16 14:45:00,103.86,104.125,103.855,104.07,2301900000.0
2008-07-16 15:00:00,104.08,104.145,104.055,104.09,1334600001.0
2008-07-16 15:15:00,104.09,104.22,104.085,104.14,2508200004.0
2008-07-16 15:30:00,104.14,104.195,104.035,104.045,2730500000.0
2008-07-16 15:45:00,104.04,104.315,104.025,104.305,1499200000.0
2008-07-16 16:00:00,104.295,104.345,104.125,104.155,1554000001.0
2008-07-16 16:15:00,104.165,104.245,104.105,104.185,1015400000.0
2008-07-16 16:30:00,104.185,104.375,104.145,104.355,2534500000.0
2008-07-16 16:45:00,104.355,104.48,104.275,104.295,3158700003.0
2008-07-16 17:00:00,104.285,104.59,104.255,104.525,2530800000.0
2008-07-16 17:15:00,104.54,104.565,104.325,104.4,2151000000.0
2008-07-16 17:30:00,104.4,104.475,104.285,104.285,1922600000.0
2008-07-16 17:45:00,104.285,104.49,104.285,104.42,1619900000.0
2008-07-16 18:00:00,104.425,104.575,104.34,104.525,1527800000.0
2008-07-16 18:15:00,104.525,104.58,104.475,104.545,1189800000.0
2008-07-16 18:30:00,104.55,104.62,104.495,104.525,997900000.0
2008-07-16 18:45:00,104.525,104.64,104.525,104.595,1044000000.0
2008-07-16 19:00:00,104.6,104.645,104.525,104.59,1163600000.0
2008-07-16 19:15:00,104.58,104.715,104.565,104.685,1062500000.0
2008-07-16 19:30:00,104.675,104.73,104.545,104.585,908600000.0
2008-07-16 19:45:00,104.59,104.625,104.515,104.525,930600000.0
2008-07-16 20:00:00,104.53,104.595,104.36,104.435,2343100001.0
2008-07-16 20:15:00,104.435,104.54,104.4,104.475,1578600000.0
2008-07-16 20:30:00,104.475,104.655,104.475,104.585,1309700000.0
2008-07-16 20:45:00,104.59,104.78,104.565,104.775,1307300000.0
2008-07-16 21:00:00,104.775,104.775,104.615,104.745,1590500000.0
2008-07-16 21:15:00,104.745,104.81,104.715,104.755,1483800002.0
2008-07-16 21:30:00,104.74,104.8,104.725,104.76,1167300000.0
2008-07-16 21:45:00,104.755,104.855,104.725,104.835,707400000.0
2008-07-16 22:00:00,104.835,104.955,104.81,104.845,1296400001.0
2008-07-16 22:15:00,104.845,104.895,104.835,104.865,313500000.0
2008-07-16 22:30:00,104.86,104.945,104.825,104.905,402000000.0
2008-07-16 22:45:00,104.905,104.97,104.87,104.87,760700000.0
2008-07-16 23:00:00,104.88,104.89,104.84,104.85,439300000.0
2008-07-16 23:15:00,104.86,104.87,104.81,104.84,467200000.0
2008-07-16 23:30:00,104.845,104.895,104.845,104.855,631400000.0
2008-07-16 23:45:00,104.87,104.935,104.845,104.935,418700000.0
2008-07-17 00:00:00,104.93,105.115,104.895,105.085,1961100002.0
2008-07-17 00:15:00,105.085,105.13,105.08,105.12,1579500000.0
2008-07-17 00:30:00,105.105,105.12,104.99,105.0,1801800003.0
2008-07-17 00:45:00,104.97,105.0,104.97,105.0,68000000.0
2008-07-17 01:00:00,105.0,105.035,104.99,105.035,617900000.0
2008-07-17 01:15:00,105.025,105.045,105.0,105.0,255000000.0
2008-07-17 01:30:00,105.0,105.045,104.955,105.0,278600000.0
2008-07-17 01:45:00,105.0,105.045,105.0,105.0,288400000.0
2008-07-17 02:00:00,105.0,105.0,104.875,104.88,1160600000.0
2008-07-17 02:15:00,104.875,104.935,104.83,104.935,1413100002.0
2008-07-17 02:30:00,104.925,105.005,104.915,104.985,784000000.0
2008-07-17 02:45:00,104.975,105.025,104.945,104.945,1002999999.0
2008-07-17 03:00:00,104.945,104.955,104.825,104.855,1206900000.0
2008-07-17 03:15:00,104.855,104.855,104.675,104.7,1758700007.0
2008-07-17 03:30:00,104.7,104.74,104.61,104.61,2504299997.0
2008-07-17 03:45:00,104.61,104.685,104.6,104.635,1500300001.0
2008-07-17 04:00:00,104.635,104.705,104.6,104.655,1088500004.0
2008-07-17 04:15:00,104.66,104.795,104.66,104.765,1336200003.0
2008-07-17 04:30:00,104.76,104.765,104.695,104.71,577500000.0
2008-07-17 04:45:00,104.71,104.73,104.615,104.725,1057300000.0
2008-07-17 05:00:00,104.73,104.755,104.685,104.755,1249800001.0
2008-07-17 05:15:00,104.76,104.775,104.67,104.735,1854900000.0
2008-07-17 05:30:00,104.735,104.735,104.65,104.675,930000000.0
2008-07-17 05:45:00,104.675,104.785,104.66,104.75,1200000002.0
2008-07-17 06:00:00,104.75,104.78,104.72,104.725,991800001.0
2008-07-17 06:15:00,104.725,104.81,104.71,104.79,1644800000.0
2008-07-17 06:30:00,104.79,104.875,104.79,104.83,1427700000.0
2008-07-17 06:45:00,104.835,104.84,104.755,104.775,1436000000.0
2008-07-17 07:00:00,104.775,104.83,104.735,104.755,1240700000.0
2008-07-17 07:15:00,104.755,104.755,104.655,104.685,1695400000.0
2008-07-17 07:30:00,104.685,104.775,104.675,104.765,2526800000.0
2008-07-17 07:45:00,104.765,104.835,104.735,104.8,1906400000.0
2008-07-17 08:00:00,104.8,104.975,104.79,104.875,2688700000.0
2008-07-17 08:15:00,104.875,105.025,104.85,105.015,3917800000.0
2008-07-17 08:30:00,105.015,105.04,104.94,104.98,753900000.0
2008-07-17 08:45:00,104.98,105.08,104.905,105.005,1518800000.0
2008-07-17 09:00:00,104.99,105.19,104.965,105.19,1463400000.0
2008-07-17 09:15:00,105.19,105.22,105.08,105.15,1686200000.0
2008-07-17 09:30:00,105.15,105.275,105.115,105.25,1123600000.0
2008-07-17 09:45:00,105.245,105.27,105.16,105.23,1081700000.0
2008-07-17 10:00:00,105.225,105.27,105.1,105.175,1082500000.0
2008-07-17 10:15:00,105.185,105.2,105.15,105.15,647900000.0
2008-07-17 10:30:00,105.15,105.21,104.96,104.98,984900000.0
2008-07-17 10:45:00,104.98,105.08,104.94,105.07,1062000000.0
2008-07-17 11:00:00,105.08,105.16,105.05,105.11,1071200000.0
2008-07-17 11:15:00,105.12,105.14,104.97,104.98,2311500000.0
2008-07-17 11:30:00,104.99,105.19,104.99,105.19,861900000.0
2008-07-17 11:45:00,105.185,105.21,105.01,105.03,1230300000.0
2008-07-17 12:00:00,105.03,105.1,105.015,105.09,922400000.0
2008-07-17 12:15:00,105.09,105.32,105.04,105.28,1286900000.0
2008-07-17 12:30:00,105.28,105.42,105.215,105.32,2198500000.0
2008-07-17 12:45:00,105.325,105.48,105.285,105.34,1427200000.0
2008-07-17 13:00:00,105.34,105.535,105.25,105.35,2254100000.0
2008-07-17 13:15:00,105.35,105.51,105.33,105.49,1740000000.0
2008-07-17 13:30:00,105.49,105.565,105.39,105.56,1254300000.0
2008-07-17 13:45:00,105.56,105.58,105.43,105.51,1253900000.0
2008-07-17 14:00:00,105.51,105.6,105.5,105.57,1559800000.0
2008-07-17 14:15:00,105.58,105.6,105.37,105.37,2154800000.0
2008-07-17 14:30:00,105.4,105.69,105.4,105.61,2659300000.0
2008-07-17 14:45:00,105.61,105.675,105.41,105.61,2305600000.0
2008-07-17 15:00:00,105.605,105.685,105.48,105.67,2425000001.0
2008-07-17 15:15:00,105.67,105.735,105.53,105.575,2368200000.0
2008-07-17 15:30:00,105.58,105.82,105.5,105.79,3044200000.0
2008-07-17 15:45:00,105.79,105.89,105.63,105.67,3320300000.0
2008-07-17 16:00:00,105.68,105.82,105.57,105.69,3624399999.0
2008-07-17 16:15:00,105.69,105.75,105.615,105.65,2588100000.0
2008-07-17 16:30:00,105.67,105.7,105.49,105.49,2297000000.0
2008-07-17 16:45:00,105.49,105.56,105.41,105.54,2084800000.0
2008-07-17 17:00:00,105.54,105.61,105.38,105.47,2333900000.0
2008-07-17 17:15:00,105.46,105.65,105.45,105.63,1341900000.0
2008-07-17 17:30:00,105.63,105.67,105.58,105.67,1764700000.0
2008-07-17 17:45:00,105.67,105.68,105.56,105.64,1611000000.0
2008-07-17 18:00:00,105.63,105.65,105.56,105.605,1094500000.0
2008-07-17 18:15:00,105.61,105.67,105.585,105.62,905200000.0
2008-07-17 18:30:00,105.61,105.73,105.57,105.66,1143600000.0
2008-07-17 18:45:00,105.65,105.71,105.61,105.62,1204300000.0
2008-07-17 19:00:00,105.62,105.81,105.605,105.755,1535200000.0
2008-07-17 19:15:00,105.75,105.92,105.715,105.735,2173400000.0
2008-07-17 19:30:00,105.73,106.03,105.655,105.96,3475300000.0
2008-07-17 19:45:00,105.96,106.275,105.89,106.13,2739200000.0
2008-07-17 20:00:00,106.14,106.44,106.13,106.31,2562700000.0
2008-07-17 20:15:00,106.31,106.32,106.09,106.21,2813400000.0
2008-07-17 20:30:00,106.21,106.235,105.93,106.03,3097100000.0
2008-07-17 20:45:00,106.03,106.06,105.89,105.95,2096400000.0
2008-07-17 21:00:00,105.95,105.99,105.895,105.95,1474300000.0
2008-07-17 21:15:00,105.95,106.06,105.91,106.01,1866700000.0
2008-07-17 21:30:00,106.0,106.02,105.88,105.91,1027300000.0
2008-07-17 21:45:00,105.92,105.99,105.895,105.94,1419000000.0
2008-07-17 22:00:00,105.95,105.99,105.685,105.94,1572599999.0
2008-07-17 22:15:00,105.93,105.95,105.72,105.725,1890799998.0
2008-07-17 22:30:00,105.73,105.8,105.655,105.74,1003300000.0
2008-07-17 22:45:00,105.74,105.76,105.53,105.63,1782200001.0
2008-07-17 23:00:00,105.61,105.62,105.5,105.56,698700000.0
2008-07-17 23:15:00,105.57,105.685,105.54,105.55,1118500005.0
2008-07-17 23:30:00,105.55,105.675,105.46,105.655,1101400000.0
2008-07-17 23:45:00,105.675,105.74,105.57,105.6,1292200004.0
2008-07-18 00:00:00,105.585,105.68,105.485,105.66,1659500002.0
2008-07-18 00:15:00,105.67,105.78,105.665,105.685,1740500000.0
2008-07-18 00:30:00,105.685,105.79,105.67,105.755,1839200000.0
2008-07-18 00:45:00,105.755,105.765,105.58,105.635,2369300000.0
2008-07-18 01:00:00,105.64,105.67,105.57,105.65,615000000.0
2008-07-18 01:15:00,105.65,105.69,105.605,105.68,338900000.0
2008-07-18 01:30:00,105.68,105.72,105.65,105.72,541100000.0
2008-07-18 01:45:00,105.72,105.75,105.675,105.71,633600000.0
2008-07-18 02:00:00,105.72,105.82,105.705,105.82,1441900000.0
2008-07-18 02:15:00,105.825,105.87,105.795,105.81,2239100000.0
2008-07-18 02:30:00,105.81,105.85,105.775,105.79,2368200000.0
2008-07-18 02:45:00,105.79,105.83,105.75,105.79,1453800002.0
2008-07-18 03:00:00,105.785,105.785,105.675,105.68,2111100000.0
2008-07-18 03:15:00,105.67,105.75,105.645,105.72,1062500000.0
2008-07-18 03:30:00,105.73,105.73,105.65,105.69,732700000.0
2008-07-18 03:45:00,105.69,105.69,105.59,105.61,773200000.0
2008-07-18 04:00:00,105.61,105.7,105.61,105.68,399000000.0
2008-07-18 04:15:00,105.69,105.71,105.66,105.7,442800000.0
2008-07-18 04:30:00,105.69,105.7,105.65,105.685,787000000.0
2008-07-18 04:45:00,105.68,105.7,105.665,105.69,456800000.0
2008-07-18 05:00:00,105.68,105.7,105.66,105.68,502200000.0
2008-07-18 05:15:00,105.68,105.7,105.67,105.69,413800000.0
2008-07-18 05:30:00,105.69,105.75,105.69,105.72,891400000.0
2008-07-18 05:45:00,105.72,105.74,105.71,105.72,532100000.0
2008-07-18 06:00:00,105.72,105.78,105.71,105.75,672100000.0
2008-07-18 06:15:00,105.75,105.77,105.73,105.75,505500000.0
2008-07-18 06:30:00,105.74,105.75,105.57,105.6,2659000000.0
2008-07-18 06:45:00,105.6,105.65,105.585,105.61,1171600000.0
2008-07-18 07:00:00,105.61,105.65,105.57,105.64,1734800000.0
2008-07-18 07:15:00,105.64,105.67,105.61,105.66,884800000.0
2008-07-18 07:30:00,105.67,105.67,105.58,105.58,1010400000.0
2008-07-18 07:45:00,105.58,105.61,105.49,105.545,1201000000.0
2008-07-18 08:00:00,105.55,105.56,105.44,105.55,1544500000.0
2008-07-18 08:15:00,105.55,105.72,105.55,105.68,2206200000.0
2008-07-18 08:30:00,105.68,105.68,105.5,105.53,3043400000.0
2008-07-18 08:45:00,105.53,105.63,105.515,105.62,1584300000.0
2008-07-18 09:00:00,105.6,105.66,105.51,105.535,1608400000.0
2008-07-18 09:15:00,105.53,105.59,105.46,105.58,1409600000.0
2008-07-18 09:30:00,105.58,105.6,105.44,105.49,1118900000.0
2008-07-18 09:45:00,105.49,105.64,105.48,105.515,1501900000.0
2008-07-18 10:00:00,105.515,105.75,105.51,105.7,2029200000.0
2008-07-18 10:15:00,105.71,105.73,105.57,105.6,892000000.0
2008-07-18 10:30:00,105.6,105.63,105.515,105.62,1819000000.0
2008-07-18 10:45:00,105.61,105.65,105.575,105.6,1304800000.0
2008-07-18 11:00:00,105.6,105.75,105.53,105.73,993400000.0
2008-07-18 11:15:00,105.73,105.85,105.725,105.79,1255800000.0
2008-07-18 11:30:00,105.79,105.8,105.75,105.76,956100000.0
2008-07-18 11:45:00,105.76,105.81,105.71,105.71,741700000.0
2008-07-18 12:00:00,105.71,105.85,105.67,105.71,1316100000.0
2008-07-18 12:15:00,105.71,105.8,105.7,105.73,1315000000.0
2008-07-18 12:30:00,105.735,106.14,105.735,105.89,2109100000.0
2008-07-18 12:45:00,105.89,106.03,105.88,106.01,1910800000.0
2008-07-18 13:00:00,106.0,106.04,105.9,105.97,1403300000.0
2008-07-18 13:15:00,105.96,106.13,105.9,106.09,1578700000.0
2008-07-18 13:30:00,106.09,106.19,106.08,106.15,2045800000.0
2008-07-18 13:45:00,106.15,106.28,106.12,106.26,2043200000.0
2008-07-18 14:00:00,106.26,106.41,106.22,106.31,2562900000.0
2008-07-18 14:15:00,106.31,106.39,106.25,106.3,2102100001.0
2008-07-18 14:30:00,106.29,106.51,106.25,106.43,3046300000.0
2008-07-18 14:45:00,106.42,106.485,106.255,106.46,2225100000.0
2008-07-18 15:00:00,106.455,106.49,106.34,106.37,1891200000.0
2008-07-18 15:15:00,106.365,106.44,106.32,106.42,1416800000.0
2008-07-18 15:30:00,106.42,106.43,106.18,106.26,2400500000.0
2008-07-18 15:45:00,106.26,106.32,106.17,106.22,1904900000.0
2008-07-18 16:00:00,106.22,106.29,106.18,106.21,1944300000.0
2008-07-18 16:15:00,106.21,106.22,106.06,106.14,2526100000.0
2008-07-18 16:30:00,106.14,106.17,106.03,106.12,1614600000.0
2008-07-18 16:45:00,106.12,106.15,106.01,106.15,2168300000.0
2008-07-18 17:00:00,106.15,106.18,106.03,106.13,1991200000.0
2008-07-18 17:15:00,106.13,106.27,106.07,106.23,1798100000.0
2008-07-18 17:30:00,106.23,106.23,106.125,106.18,1440200000.0
2008-07-18 17:45:00,106.18,106.18,106.07,106.17,980100000.0
2008-07-18 18:00:00,106.17,106.2,106.11,106.11,1607100000.0
2008-07-18 18:15:00,106.11,106.18,106.11,106.18,1006300000.0
2008-07-18 18:30:00,106.18,106.2,106.1,106.15,889600000.0
2008-07-18 18:45:00,106.15,106.18,106.035,106.05,1868500000.0
2008-07-18 19:00:00,106.05,106.15,106.01,106.07,1931900000.0
2008-07-18 19:15:00,106.07,106.13,106.05,106.11,1717800000.0
2008-07-18 19:30:00,106.12,106.18,106.065,106.18,2086000000.0
2008-07-18 19:45:00,106.18,106.21,106.13,106.19,2129600000.0
2008-07-18 20:00:00,106.19,106.21,106.11,106.18,1791100000.0
2008-07-18 20:15:00,106.18,106.18,106.09,106.09,2801500000.0
2008-07-18 20:30:00,106.09,106.21,106.09,106.16,1673900000.0
2008-07-18 20:45:00,106.16,106.205,106.06,106.205,2443600000.0
2008-07-18 21:00:00,106.205,106.22,106.155,106.2,1473100000.0
2008-07-18 21:15:00,106.205,106.28,106.185,106.265,1226400000.0
2008-07-18 21:30:00,106.26,106.31,106.26,106.3,266600000.0
2008-07-18 21:45:00,106.3,106.355,106.28,106.315,1199100000.0
2008-07-18 22:00:00,106.315,106.355,106.305,106.33,1046900000.0
2008-07-18 22:15:00,106.33,106.34,106.3,106.31,665600000.0
2008-07-18 22:30:00,106.3,106.3,106.185,106.185,1081800000.0
2008-07-18 22:45:00,106.2,106.34,106.2,106.31,1438700004.0
2008-07-20 23:00:00,106.23,106.23,106.17,106.19,464400000.0
2008-07-20 23:15:00,106.18,106.22,106.18,106.22,162000000.0
2008-07-20 23:30:00,106.24,106.26,106.21,106.21,410400000.0
2008-07-20 23:45:00,106.22,106.23,106.19,106.21,253800000.0
2008-07-21 00:00:00,106.22,106.22,106.13,106.15,788800001.0
2008-07-21 00:15:00,106.15,106.2,106.15,106.16,260900000.0
2008-07-21 00:30:00,106.155,106.24,106.135,106.225,236400000.0
2008-07-21 00:45:00,106.225,106.235,106.13,106.135,98600000.0
2008-07-21 01:00:00,106.135,106.18,106.135,106.16,164900000.0
2008-07-21 01:15:00,106.16,106.18,106.125,106.165,326000000.0
2008-07-21 01:30:00,106.17,106.2,106.16,106.17,167400000.0
2008-07-21 01:45:00,106.175,106.21,106.17,106.205,496800000.0
2008-07-21 02:00:00,106.205,106.24,106.15,106.16,466600000.0
2008-07-21 02:15:00,106.16,106.2,106.15,106.17,173200000.0
2008-07-21 02:30:00,106.16,106.16,106.07,106.085,902200000.0
2008-07-21 02:45:00,106.09,106.15,106.09,106.14,1047200000.0
2008-07-21 03:00:00,106.14,106.15,106.11,106.14,789800000.0
2008-07-21 03:15:00,106.14,106.17,106.04,106.09,745600000.0
2008-07-21 03:30:00,106.09,106.19,106.035,106.19,456100000.0
2008-07-21 03:45:00,106.2,106.2,106.09,106.12,303000000.0
2008-07-21 04:00:00,106.12,106.13,106.05,106.06,386000000.0
2008-07-21 04:15:00,106.05,106.09,106.04,106.06,310400000.0
2008-07-21 04:30:00,106.05,106.1,106.05,106.09,85700000.0
2008-07-21 04:45:00,106.09,106.14,106.09,106.14,84400000.0
2008-07-21 05:00:00,106.13,106.16,106.12,106.13,137900000.0
2008-07-21 05:15:00,106.13,106.14,106.1,106.14,80100000.0
2008-07-21 05:30:00,106.13,106.13,106.06,106.1,137000000.0
2008-07-21 05:45:00,106.09,106.12,106.08,106.12,51200000.0
2008-07-21 06:00:00,106.12,106.14,106.1,106.12,112400000.0
2008-07-21 06:15:00,106.12,106.17,106.11,106.16,175000000.0
2008-07-21 06:30:00,106.17,106.19,106.15,106.19,101000000.0
2008-07-21 06:45:00,106.19,106.2,106.16,106.18,172600000.0
2008-07-21 07:00:00,106.18,106.22,106.16,106.22,301100000.0
2008-07-21 07:15:00,106.21,106.22,106.17,106.18,410900000.0
2008-07-21 07:30:00,106.18,106.18,106.05,106.08,323000000.0
2008-07-21 07:45:00,106.07,106.11,106.06,106.1,243700000.0
2008-07-21 08:00:00,106.1,106.14,106.055,106.125,575600000.0
2008-07-21 08:15:00,106.12,106.16,106.08,106.09,610200000.0
2008-07-21 08:30:00,106.09,106.155,106.08,106.15,1289000000.0
2008-07-21 08:45:00,106.145,106.2,106.1,106.115,1385100000.0
2008-07-21 09:00:00,106.12,106.16,105.98,106.04,2246500000.0
2008-07-21 09:15:00,106.04,106.04,105.91,106.0,1169700000.0
2008-07-21 09:30:00,105.99,106.04,105.96,106.04,816700000.0
2008-07-21 09:45:00,106.04,106.08,105.98,106.03,960700000.0
2008-07-21 10:00:00,106.03,106.03,105.91,105.925,861600000.0
2008-07-21 10:15:00,105.92,105.985,105.83,105.925,1086900000.0
2008-07-21 10:30:00,105.92,106.09,105.86,106.06,1110100000.0
2008-07-21 10:45:00,106.05,106.08,105.99,106.07,644100000.0
2008-07-21 11:00:00,106.08,106.22,106.08,106.1,760800000.0
2008-07-21 11:15:00,106.1,106.14,106.02,106.1,650800000.0
2008-07-21 11:30:00,106.09,106.2,106.07,106.18,879400000.0
2008-07-21 11:45:00,106.18,106.2,106.13,106.18,820300000.0
2008-07-21 12:00:00,106.18,106.22,106.15,106.22,529700000.0
2008-07-21 12:15:00,106.21,106.29,106.155,106.23,848400000.0
2008-07-21 12:30:00,106.23,106.3,106.205,106.27,494000000.0
2008-07-21 12:45:00,106.27,106.29,106.24,106.25,362500000.0
2008-07-21 13:00:00,106.27,106.6,106.23,106.55,1778800000.0
2008-07-21 13:15:00,106.55,106.63,106.42,106.52,1126400000.0
2008-07-21 13:30:00,106.51,106.54,106.46,106.52,1293700000.0
2008-07-21 13:45:00,106.52,106.58,106.415,106.52,1802900000.0
2008-07-21 14:00:00,106.52,106.55,106.44,106.54,1103300000.0
2008-07-21 14:15:00,106.54,106.63,106.47,106.5,1252000000.0
2008-07-21 14:30:00,106.5,106.52,106.44,106.46,961000000.0
2008-07-21 14:45:00,106.46,106.6,106.46,106.58,1284600000.0
2008-07-21 15:00:00,106.57,106.6,106.335,106.36,1128700000.0
2008-07-21 15:15:00,106.36,106.5,106.36,106.45,938900000.0
2008-07-21 15:30:00,106.45,106.48,106.39,106.46,2267000000.0
2008-07-21 15:45:00,106.46,106.6,106.41,106.58,2088100000.0
2008-07-21 16:00:00,106.57,106.61,106.42,106.49,1992700000.0
2008-07-21 16:15:00,106.49,106.5,106.36,106.38,1478100000.0
2008-07-21 16:30:00,106.38,106.42,106.33,106.42,1573800000.0
2008-07-21 16:45:00,106.42,106.46,106.39,106.44,1832700000.0
2008-07-21 17:00:00,106.44,106.49,106.39,106.475,3194300001.0
2008-07-21 17:15:00,106.485,106.595,106.445,106.565,1870800001.0
2008-07-21 17:30:00,106.555,106.645,106.485,106.625,2058800000.0
2008-07-21 17:45:00,106.625,106.675,106.495,106.52,3312600000.0
2008-07-21 18:00:00,106.52,106.56,106.475,106.475,3353300002.0
2008-07-21 18:15:00,106.475,106.605,106.475,106.565,2066700001.0
2008-07-21 18:30:00,106.565,106.625,106.555,106.62,1714800000.0
2008-07-21 18:45:00,106.62,106.68,106.595,106.635,1281600000.0
2008-07-21 19:00:00,106.635,106.655,106.565,106.58,2187700002.0
2008-07-21 19:15:00,106.58,106.665,106.57,106.645,1595800000.0
2008-07-21 19:30:00,106.645,106.655,106.58,106.59,1594900000.0
2008-07-21 19:45:00,106.585,106.635,106.54,106.61,1562500000.0
2008-07-21 20:00:00,106.62,106.645,106.55,106.555,2911400000.0
2008-07-21 20:15:00,106.555,106.645,106.555,106.63,1753500000.0
2008-07-21 20:30:00,106.63,106.645,106.54,106.565,1869300000.0
2008-07-21 20:45:00,106.56,106.63,106.56,106.58,1526600000.0
2008-07-21 21:00:00,106.59,106.615,106.415,106.415,1125600000.0
2008-07-21 21:15:00,106.425,106.515,106.415,106.465,1668700001.0
2008-07-21 21:30:00,106.465,106.575,106.455,106.535,1154400000.0
2008-07-21 21:45:00,106.535,106.57,106.505,106.53,1423800000.0
2008-07-21 22:00:00,106.53,106.575,106.515,106.525,749400000.0
2008-07-21 22:15:00,106.525,106.525,106.38,106.44,1857099999.0
2008-07-21 22:30:00,106.44,106.455,106.3,106.345,4781500027.0
2008-07-21 22:45:00,106.36,106.44,106.34,106.44,2583900027.0
2008-07-21 23:00:00,106.42,106.465,106.34,106.425,420000000.0
2008-07-21 23:15:00,106.43,106.49,106.345,106.45,1877500000.0
2008-07-21 23:30:00,106.455,106.47,106.39,106.445,879800000.0
2008-07-21 23:45:00,106.45,106.475,106.425,106.435,435800000.0
2008-07-22 00:00:00,106.43,106.44,106.4,106.425,583700000.0
2008-07-22 00:15:00,106.42,106.435,106.38,106.395,995300000.0
2008-07-22 00:30:00,106.395,106.455,106.34,106.34,818700000.0
2008-07-22 00:45:00,106.33,106.405,106.27,106.325,1792600005.0
2008-07-22 01:00:00,106.32,106.375,106.295,106.35,803300000.0
2008-07-22 01:15:00,106.345,106.415,106.32,106.39,624400000.0
2008-07-22 01:30:00,106.395,106.435,106.35,106.35,652100000.0
2008-07-22 01:45:00,106.345,106.445,106.31,106.405,1717700001.0
2008-07-22 02:00:00,106.4,106.47,106.39,106.46,1114500000.0
2008-07-22 02:15:00,106.455,106.53,106.405,106.41,1275200002.0
2008-07-22 02:30:00,106.415,106.43,106.35,106.38,932000000.0
2008-07-22 02:45:00,106.39,106.4,106.31,106.37,1323400001.0
2008-07-22 03:00:00,106.37,106.37,106.295,106.305,772400000.0
2008-07-22 03:15:00,106.33,106.37,106.255,106.28,1466300000.0
2008-07-22 03:30:00,106.285,106.33,106.28,106.3,959100000.0
2008-07-22 03:45:00,106.3,106.37,106.285,106.33,1509300000.0
2008-07-22 04:00:00,106.33,106.36,106.295,106.32,1432700000.0
2008-07-22 04:15:00,106.32,106.34,106.28,106.28,796400000.0
2008-07-22 04:30:00,106.28,106.32,106.255,106.29,1025800000.0
2008-07-22 04:45:00,106.29,106.3,106.25,106.28,427800000.0
2008-07-22 05:00:00,106.275,106.29,106.245,106.245,880100000.0
2008-07-22 05:15:00,106.245,106.31,106.2,106.22,1462100000.0
2008-07-22 05:30:00,106.21,106.28,106.21,106.26,329600000.0
2008-07-22 05:45:00,106.26,106.3,106.25,106.27,454500000.0
2008-07-22 06:00:00,106.27,106.31,106.26,106.305,924400000.0
2008-07-22 06:15:00,106.3,106.3,106.27,106.29,371400000.0
2008-07-22 06:30:00,106.29,106.34,106.28,106.29,683800000.0
2008-07-22 06:45:00,106.295,106.37,106.28,106.33,491400000.0
2008-07-22 07:00:00,106.32,106.355,106.27,106.335,1237200000.0
2008-07-22 07:15:00,106.34,106.375,106.32,106.375,656800000.0
2008-07-22 07:30:00,106.38,106.395,106.305,106.335,1177700000.0
2008-07-22 07:45:00,106.33,106.41,106.325,106.36,975000000.0
2008-07-22 08:00:00,106.36,106.38,106.31,106.36,1246900000.0
2008-07-22 08:15:00,106.36,106.41,106.32,106.4,750500000.0
2008-07-22 08:30:00,106.4,106.41,106.3,106.3,513500000.0
2008-07-22 08:45:00,106.31,106.45,106.25,106.405,1395900000.0
2008-07-22 09:00:00,106.41,106.47,106.35,106.35,1022200000.0
2008-07-22 09:15:00,106.35,106.41,106.33,106.36,579500000.0
2008-07-22 09:30:00,106.36,106.41,106.26,106.27,955200000.0
2008-07-22 09:45:00,106.27,106.3,106.16,106.17,1468000000.0
2008-07-22 10:00:00,106.17,106.2,106.09,106.15,639800000.0
2008-07-22 10:15:00,106.15,106.19,106.1,106.15,1209700000.0
2008-07-22 10:30:00,106.15,106.17,106.06,106.12,573700001.0
2008-07-22 10:45:00,106.11,106.25,106.11,106.2,834299999.0
2008-07-22 11:00:00,106.18,106.21,105.94,105.94,1053700000.0
2008-07-22 11:15:00,105.94,106.03,105.91,105.96,1924300002.0
2008-07-22 11:30:00,105.97,106.04,105.95,105.96,624700000.0
2008-07-22 11:45:00,105.95,106.0,105.88,105.93,559300000.0
2008-07-22 12:00:00,105.94,106.1,105.94,106.1,873500000.0
2008-07-22 12:15:00,106.1,106.11,106.05,106.08,363800000.0
2008-07-22 12:30:00,106.07,106.13,106.04,106.09,501800000.0
2008-07-22 12:45:00,106.08,106.28,106.06,106.255,699100000.0
2008-07-22 13:00:00,106.255,106.29,105.82,105.92,2132800000.0
2008-07-22 13:15:00,105.92,106.01,105.82,105.98,1381100000.0
2008-07-22 13:30:00,105.98,106.05,105.95,105.96,1189200000.0
2008-07-22 13:45:00,105.96,106.09,105.93,106.08,749099999.0
2008-07-22 14:00:00,106.09,106.19,106.04,106.16,455800000.0
2008-07-22 14:15:00,106.16,106.42,106.15,106.29,1202300000.0
2008-07-22 14:30:00,106.23,106.4,106.09,106.21,2529000000.0
2008-07-22 14:45:00,106.205,106.3,106.09,106.2,1897500000.0
2008-07-22 15:00:00,106.18,106.26,106.14,106.26,895700000.0
2008-07-22 15:15:00,106.25,106.29,106.2,106.21,986300000.0
2008-07-22 15:30:00,106.21,106.23,106.07,106.1,1492100000.0
2008-07-22 15:45:00,106.1,106.15,106.01,106.05,1785300000.0
2008-07-22 16:00:00,106.045,106.18,105.99,106.18,1178299999.0
2008-07-22 16:15:00,106.18,106.19,106.07,106.08,1172200000.0
2008-07-22 16:30:00,106.09,106.25,106.03,106.21,919400000.0
2008-07-22 16:45:00,106.21,106.28,106.13,106.2,721100000.0
2008-07-22 17:00:00,106.2,106.27,106.17,106.18,1763800000.0
2008-07-22 17:15:00,106.18,106.31,106.17,106.26,959800000.0
2008-07-22 17:30:00,106.27,106.27,106.09,106.15,1107700000.0
2008-07-22 17:45:00,106.15,106.23,106.1,106.2,596700000.0
2008-07-22 18:00:00,106.19,106.22,106.13,106.14,1499100000.0
2008-07-22 18:15:00,106.16,106.29,106.135,106.24,1437800000.0
2008-07-22 18:30:00,106.24,106.27,106.06,106.13,1759300000.0
2008-07-22 18:45:00,106.13,106.24,106.08,106.21,1043800000.0
2008-07-22 19:00:00,106.21,106.31,106.18,106.28,939100000.0
2008-07-22 19:15:00,106.28,106.3,106.2,106.28,724900000.0
2008-07-22 19:30:00,106.29,106.3,106.22,106.25,660200000.0
2008-07-22 19:45:00,106.25,106.33,106.245,106.32,691000000.0
2008-07-22 20:00:00,106.31,106.32,106.15,106.28,1079000000.0
2008-07-22 20:15:00,106.275,106.33,106.21,106.29,1996700000.0
2008-07-22 20:30:00,106.29,106.355,106.23,106.32,972500000.0
2008-07-22 20:45:00,106.32,106.35,106.24,106.32,1203700000.0
2008-07-22 21:00:00,106.32,106.32,106.23,106.28,1380300000.0
2008-07-22 21:15:00,106.28,106.32,106.22,106.31,357800000.0
2008-07-22 21:30:00,106.31,106.43,106.22,106.4,914900000.0
2008-07-22 21:45:00,106.39,106.45,106.37,106.405,2230300000.0
2008-07-22 22:00:00,106.405,106.42,106.25,106.35,2046200000.0
2008-07-22 22:15:00,106.36,106.415,106.31,106.365,1640900000.0
2008-07-22 22:30:00,106.365,106.39,106.3,106.36,1698800000.0
2008-07-22 22:45:00,106.355,106.46,106.29,106.32,2776000001.0
2008-07-22 23:00:00,106.34,106.52,106.34,106.48,854300000.0
2008-07-22 23:15:00,106.48,106.49,106.43,106.46,473500000.0
2008-07-22 23:30:00,106.455,106.48,106.41,106.41,865100004.0
2008-07-22 23:45:00,106.405,106.485,106.39,106.45,819700003.0
2008-07-23 00:00:00,106.45,106.45,106.34,106.42,358900006.0
2008-07-23 00:15:00,106.42,106.42,106.33,106.35,117700000.0
2008-07-23 00:30:00,106.35,106.38,106.3,106.32,217200000.0
2008-07-23 00:45:00,106.31,106.44,106.3,106.44,363500000.0
2008-07-23 01:00:00,106.44,106.48,106.32,106.34,479099999.0
2008-07-23 01:15:00,106.34,106.385,106.315,106.37,1056300001.0
2008-07-23 01:30:00,106.37,106.4,106.31,106.34,1320500001.0
2008-07-23 01:45:00,106.335,106.445,106.305,106.415,1425300008.0
2008-07-23 02:00:00,106.41,106.52,106.4,106.48,1543900006.0
2008-07-23 02:15:00,106.47,106.52,106.44,106.47,1082500000.0
2008-07-23 02:30:00,106.47,106.49,106.41,106.47,709200000.0
2008-07-23 02:45:00,106.47,106.52,106.46,106.51,594400000.0
2008-07-23 03:00:00,106.5,106.5,106.46,106.5,462800000.0
2008-07-23 03:15:00,106.5,106.54,106.45,106.47,343800000.0
2008-07-23 03:30:00,106.47,106.49,106.39,106.44,842600000.0
2008-07-23 03:45:00,106.445,106.515,106.42,106.485,1824000000.0
2008-07-23 04:00:00,106.49,106.53,106.48,106.53,1378600000.0
2008-07-23 04:15:00,106.525,106.54,106.48,106.53,1028499999.0
2008-07-23 04:30:00,106.52,106.54,106.445,106.445,640499999.0
2008-07-23 04:45:00,106.45,106.455,106.39,106.4,1338200000.0
2008-07-23 05:00:00,106.4,106.41,106.34,106.36,2434200010.0
2008-07-23 05:15:00,106.36,106.37,106.32,106.355,1532100004.0
2008-07-23 05:30:00,106.35,106.42,106.34,106.4,1664800000.0
2008-07-23 05:45:00,106.39,106.41,106.38,106.41,866100000.0
2008-07-23 06:00:00,106.41,106.48,106.4,106.43,773700000.0
2008-07-23 06:15:00,106.43,106.48,106.41,106.42,1025400000.0
2008-07-23 06:30:00,106.43,106.48,106.37,106.38,1079100000.0
2008-07-23 06:45:00,106.37,106.41,106.31,106.41,1467800000.0
2008-07-23 07:00:00,106.405,106.45,106.34,106.365,800700000.0
2008-07-23 07:15:00,106.35,106.43,106.32,106.42,684800000.0
2008-07-23 07:30:00,106.41,106.44,106.35,106.42,815300000.0
2008-07-23 07:45:00,106.42,106.47,106.4,106.46,994800000.0
2008-07-23 08:00:00,106.46,106.49,106.365,106.43,1837700000.0
2008-07-23 08:15:00,106.42,106.645,106.34,106.56,1468600000.0
2008-07-23 08:30:00,106.56,106.675,106.53,106.635,2068200000.0
2008-07-23 08:45:00,106.635,106.79,106.61,106.63,3001900000.0
2008-07-23 09:00:00,106.63,106.72,106.58,106.68,1272300000.0
2008-07-23 09:15:00,106.675,106.74,106.52,106.58,1634499999.0
2008-07-23 09:30:00,106.59,106.63,106.545,106.59,2054700000.0
2008-07-23 09:45:00,106.59,106.68,106.48,106.54,2744399999.0
2008-07-23 10:00:00,106.55,106.6,106.49,106.59,1247000000.0
2008-07-23 10:15:00,106.59,106.62,106.5,106.54,1428000000.0
2008-07-23 10:30:00,106.54,106.62,106.53,106.545,2000200000.0
2008-07-23 10:45:00,106.545,106.65,106.515,106.6,2227000000.0
2008-07-23 11:00:00,106.6,106.65,106.535,106.61,2247399999.0
2008-07-23 11:15:00,106.615,106.75,106.57,106.71,1548300000.0
2008-07-23 11:30:00,106.71,106.79,106.63,106.75,2040100000.0
2008-07-23 11:45:00,106.75,106.77,106.66,106.66,3008000000.0
2008-07-23 12:00:00,106.66,106.76,106.625,106.68,1903700000.0
2008-07-23 12:15:00,106.68,106.705,106.645,106.67,1731600000.0
2008-07-23 12:30:00,106.67,106.78,106.63,106.66,1795200000.0
2008-07-23 12:45:00,106.66,106.785,106.575,106.69,1321900000.0
2008-07-23 13:00:00,106.69,107.04,106.69,106.79,1868100000.0
2008-07-23 13:15:00,106.78,106.81,106.71,106.79,1004600000.0
2008-07-23 13:30:00,106.79,106.84,106.73,106.8,976500000.0
2008-07-23 13:45:00,106.81,106.88,106.78,106.88,1462100000.0
2008-07-23 14:00:00,106.865,107.01,106.83,106.97,1736700000.0
2008-07-23 14:15:00,106.97,107.025,106.93,107.0,2296400000.0
2008-07-23 14:30:00,107.0,107.135,106.945,107.07,1856400000.0
2008-07-23 14:45:00,107.055,107.14,107.0,107.1,2147700000.0
2008-07-23 15:00:00,107.1,107.105,106.94,106.96,2013600000.0
2008-07-23 15:15:00,106.96,107.06,106.87,106.91,2190500000.0
2008-07-23 15:30:00,106.905,106.93,106.81,106.825,2477800000.0
2008-07-23 15:45:00,106.82,106.9,106.72,106.72,2628000000.0
2008-07-23 16:00:00,106.725,106.95,106.69,106.87,3265000000.0
2008-07-23 16:15:00,106.87,106.98,106.86,106.94,2560000000.0
2008-07-23 16:30:00,106.94,106.94,106.72,106.82,3349799999.0
2008-07-23 16:45:00,106.82,106.89,106.735,106.85,2597200000.0
2008-07-23 17:00:00,106.85,106.86,106.74,106.77,2833200000.0
2008-07-23 17:15:00,106.775,106.8,106.67,106.73,2154400000.0
2008-07-23 17:30:00,106.72,106.75,106.62,106.63,2622800000.0
2008-07-23 17:45:00,106.63,106.8,106.58,106.73,2866900000.0
2008-07-23 18:00:00,106.73,106.89,106.705,106.8,1802199999.0
2008-07-23 18:15:00,106.8,106.85,106.74,106.745,1323900000.0
2008-07-23 18:30:00,106.75,106.82,106.74,106.77,1106800000.0
2008-07-23 18:45:00,106.77,106.79,106.7,106.7,811000000.0
2008-07-23 19:00:00,106.72,106.8,106.69,106.76,1072300000.0
2008-07-23 19:15:00,106.76,106.79,106.73,106.76,583900000.0
2008-07-23 19:30:00,106.76,106.83,106.735,106.82,922400000.0
2008-07-23 19:45:00,106.81,106.835,106.72,106.77,1225100000.0
2008-07-23 20:00:00,106.76,106.84,106.72,106.81,2064900000.0
2008-07-23 20:15:00,106.805,106.855,106.73,106.8,1653700000.0
2008-07-23 20:30:00,106.81,106.83,106.72,106.77,1398100000.0
2008-07-23 20:45:00,106.78,106.8,106.74,106.76,1093500000.0
2008-07-23 21:00:00,106.76,106.78,106.66,106.75,1348200000.0
2008-07-23 21:15:00,106.75,106.79,106.67,106.71,1576800000.0
2008-07-23 21:30:00,106.72,106.79,106.69,106.77,1123300000.0
2008-07-23 21:45:00,106.77,106.78,106.74,106.77,404700000.0
2008-07-23 22:00:00,106.78,106.83,106.74,106.78,895900000.0
2008-07-23 22:15:00,106.78,106.81,106.755,106.79,1189100000.0
2008-07-23 22:30:00,106.78,106.8,106.75,106.77,399000000.0
2008-07-23 22:45:00,106.77,106.805,106.72,106.73,1139700000.0
2008-07-23 23:00:00,106.73,106.83,106.655,106.78,790700000.0
2008-07-23 23:15:00,106.78,106.78,106.71,106.73,551500000.0
2008-07-23 23:30:00,106.735,106.74,106.635,106.675,701900002.0
2008-07-23 23:45:00,106.67,106.68,106.65,106.67,341800000.0
2008-07-24 00:00:00,106.675,106.77,106.675,106.735,602799999.0
2008-07-24 00:15:00,106.74,106.805,106.735,106.805,679300000.0
2008-07-24 00:30:00,106.8,106.835,106.765,106.77,705900000.0
2008-07-24 00:45:00,106.77,106.77,106.73,106.73,512300001.0
2008-07-24 01:00:00,106.73,106.745,106.67,106.7,898800001.0
2008-07-24 01:15:00,106.71,106.74,106.66,106.71,653400000.0
2008-07-24 01:30:00,106.71,106.75,106.71,106.72,633900000.0
2008-07-24 01:45:00,106.71,106.725,106.65,106.7,654800000.0
2008-07-24 02:00:00,106.695,106.73,106.66,106.71,1319900000.0
2008-07-24 02:15:00,106.71,106.71,106.65,106.71,1492900000.0
2008-07-24 02:30:00,106.71,106.85,106.7,106.77,1067000000.0
2008-07-24 02:45:00,106.77,106.775,106.64,106.73,1135300000.0
2008-07-24 03:00:00,106.73,106.74,106.69,106.705,927900000.0
2008-07-24 03:15:00,106.7,106.785,106.67,106.785,761200000.0
2008-07-24 03:30:00,106.785,106.785,106.72,106.73,610400000.0
2008-07-24 03:45:00,106.73,106.73,106.67,106.68,1328400000.0
2008-07-24 04:00:00,106.68,106.68,106.62,106.62,833400000.0
2008-07-24 04:15:00,106.62,106.68,106.6,106.68,1698200000.0
2008-07-24 04:30:00,106.68,106.69,106.62,106.65,799400000.0
2008-07-24 04:45:00,106.65,106.66,106.625,106.635,1003800000.0
2008-07-24 05:00:00,106.63,106.63,106.55,106.585,576000000.0
2008-07-24 05:15:00,106.58,106.625,106.525,106.62,1148400000.0
2008-07-24 05:30:00,106.625,106.66,106.56,106.575,684200000.0
2008-07-24 05:45:00,106.58,106.62,106.56,106.59,458400000.0
2008-07-24 06:00:00,106.59,106.66,106.59,106.64,761000000.0
2008-07-24 06:15:00,106.64,106.72,106.63,106.71,1110800000.0
2008-07-24 06:30:00,106.72,106.72,106.65,106.675,545000000.0
2008-07-24 06:45:00,106.67,106.76,106.67,106.74,765300000.0
2008-07-24 07:00:00,106.74,106.76,106.715,106.73,779000000.0
2008-07-24 07:15:00,106.73,106.79,106.71,106.75,1021100000.0
2008-07-24 07:30:00,106.75,106.77,106.7,106.71,858800000.0
2008-07-24 07:45:00,106.71,106.81,106.71,106.75,1131000000.0
2008-07-24 08:00:00,106.75,106.9,106.75,106.89,2522300000.0
2008-07-24 08:15:00,106.89,106.92,106.81,106.85,2186600000.0
2008-07-24 08:30:00,106.84,106.85,106.74,106.75,900400000.0
2008-07-24 08:45:00,106.74,106.75,106.57,106.72,2214100000.0
2008-07-24 09:00:00,106.72,106.78,106.67,106.73,2378000000.0
2008-07-24 09:15:00,106.73,106.87,106.73,106.85,1802100000.0
2008-07-24 09:30:00,106.86,106.89,106.8,106.84,1247900000.0
2008-07-24 09:45:00,106.84,106.85,106.715,106.76,1397300000.0
2008-07-24 10:00:00,106.76,106.76,106.57,106.615,1999100000.0
2008-07-24 10:15:00,106.61,106.64,106.565,106.61,1134699999.0
2008-07-24 10:30:00,106.61,106.64,106.5,106.52,1707100000.0
2008-07-24 10:45:00,106.51,106.6,106.45,106.49,1631700000.0
2008-07-24 11:00:00,106.49,106.65,106.47,106.63,1392500000.0
2008-07-24 11:15:00,106.63,106.74,106.595,106.71,1273900000.0
2008-07-24 11:30:00,106.71,106.78,106.64,106.68,1149300000.0
2008-07-24 11:45:00,106.69,106.77,106.66,106.7,820300000.0
2008-07-24 12:00:00,106.69,106.84,106.68,106.81,1571400000.0
2008-07-24 12:15:00,106.805,106.83,106.605,106.72,1262900000.0
2008-07-24 12:30:00,106.72,106.77,106.67,106.71,1115000000.0
2008-07-24 12:45:00,106.72,106.78,106.68,106.73,870400000.0
2008-07-24 13:00:00,106.73,106.83,106.73,106.79,970300000.0
2008-07-24 13:15:00,106.79,106.81,106.73,106.745,704400000.0
2008-07-24 13:30:00,106.75,106.79,106.64,106.69,1456900000.0
2008-07-24 13:45:00,106.69,106.71,106.64,106.69,666900000.0
2008-07-24 14:00:00,106.68,106.72,106.66,106.69,474199999.0
2008-07-24 14:15:00,106.7,106.75,106.67,106.68,568300003.0
2008-07-24 14:30:00,106.68,106.71,106.59,106.67,1725100001.0
2008-07-24 14:45:00,106.68,106.71,106.63,106.64,883300000.0
2008-07-24 15:00:00,106.65,106.73,106.57,106.7,1289500000.0
2008-07-24 15:15:00,106.71,106.83,106.69,106.82,1174700000.0
2008-07-24 15:30:00,106.83,106.84,106.74,106.81,1124600000.0
2008-07-24 15:45:00,106.79,106.84,106.65,106.68,1595900000.0
2008-07-24 16:00:00,106.68,106.72,106.52,106.57,2505900001.0
2008-07-24 16:15:00,106.57,106.69,106.56,106.68,1026300000.0
2008-07-24 16:30:00,106.69,106.75,106.62,106.69,1292400000.0
2008-07-24 16:45:00,106.68,106.71,106.56,106.61,1727500000.0
2008-07-24 17:00:00,106.61,106.66,106.47,106.48,1098800000.0
2008-07-24 17:15:00,106.47,106.53,106.37,106.38,1676800000.0
2008-07-24 17:30:00,106.38,106.39,106.24,106.33,1816800000.0
2008-07-24 17:45:00,106.32,106.45,106.28,106.38,1010900000.0
2008-07-24 18:00:00,106.38,106.45,106.27,106.28,1147000000.0
2008-07-24 18:15:00,106.28,106.3,106.065,106.095,1483500000.0
2008-07-24 18:30:00,106.085,106.17,105.95,106.15,2316800000.0
2008-07-24 18:45:00,106.14,106.17,106.08,106.09,1500200000.0
2008-07-24 19:00:00,106.1,106.25,106.07,106.25,1713300000.0
2008-07-24 19:15:00,106.25,106.27,106.15,106.2,1224500000.0
2008-07-24 19:30:00,106.2,106.225,106.03,106.075,2323400000.0
2008-07-24 19:45:00,106.08,106.11,105.96,106.0,1657300000.0
2008-07-24 20:00:00,106.0,106.02,105.845,105.875,2547900000.0
2008-07-24 20:15:00,105.87,105.95,105.85,105.92,2170800000.0
2008-07-24 20:30:00,105.92,105.99,105.88,105.95,1654700000.0
2008-07-24 20:45:00,105.95,105.995,105.86,105.93,1785600000.0
2008-07-24 21:00:00,105.94,106.065,105.93,105.98,2385800000.0
2008-07-24 21:15:00,105.98,105.985,105.91,105.975,2347000000.0
2008-07-24 21:30:00,105.975,105.99,105.83,105.85,6920400005.0
2008-07-24 21:45:00,105.85,105.88,105.75,105.805,3932300007.0
2008-07-24 22:00:00,105.79,105.81,105.67,105.69,5079200006.0
2008-07-24 22:15:00,105.69,105.73,105.67,105.71,3664999992.0
2008-07-24 22:30:00,105.72,105.75,105.68,105.74,1145300000.0
2008-07-24 22:45:00,105.74,105.78,105.71,105.74,1119799995.0
2008-07-24 23:00:00,105.7,105.72,105.52,105.64,1606900000.0
2008-07-24 23:15:00,105.64,105.815,105.64,105.68,3785999940.0
2008-07-24 23:30:00,105.68,105.79,105.66,105.755,3059599973.0
2008-07-24 23:45:00,105.75,105.76,105.675,105.72,1230499998.0
2008-07-25 00:00:00,105.72,105.78,105.65,105.78,1502299980.0
2008-07-25 00:15:00,105.78,105.82,105.69,105.81,751300000.0
2008-07-25 00:30:00,105.81,105.86,105.77,105.855,834000002.0
2008-07-25 00:45:00,105.85,105.87,105.81,105.82,1290000000.0
2008-07-25 01:00:00,105.83,105.87,105.79,105.81,1063100000.0
2008-07-25 01:15:00,105.805,105.805,105.73,105.75,1054000000.0
2008-07-25 01:30:00,105.75,105.8,105.71,105.76,1793700000.0
2008-07-25 01:45:00,105.765,105.78,105.69,105.72,2314000000.0
2008-07-25 02:00:00,105.735,105.79,105.68,105.715,2922300000.0
2008-07-25 02:15:00,105.71,105.77,105.65,105.7,2756900000.0
2008-07-25 02:30:00,105.71,105.76,105.69,105.76,1370600000.0
2008-07-25 02:45:00,105.76,105.77,105.625,105.68,2292600000.0
2008-07-25 03:00:00,105.69,105.69,105.61,105.62,1068000000.0
2008-07-25 03:15:00,105.62,105.65,105.6,105.61,1085800000.0
2008-07-25 03:30:00,105.6,105.63,105.59,105.61,399900000.0
2008-07-25 03:45:00,105.61,105.7,105.61,105.65,1424400000.0
2008-07-25 04:00:00,105.65,105.675,105.63,105.655,825900000.0
2008-07-25 04:15:00,105.65,105.65,105.54,105.56,1352600000.0
2008-07-25 04:30:00,105.55,105.57,105.46,105.46,2292900000.0
2008-07-25 04:45:00,105.465,105.465,105.37,105.39,1124900000.0
2008-07-25 05:00:00,105.395,105.53,105.39,105.45,1149300000.0
2008-07-25 05:15:00,105.46,105.47,105.38,105.385,1073500000.0
2008-07-25 05:30:00,105.38,105.385,105.28,105.29,1751700000.0
2008-07-25 05:45:00,105.29,105.36,105.22,105.25,3201600000.0
2008-07-25 06:00:00,105.26,105.31,105.22,105.24,1213600000.0
2008-07-25 06:15:00,105.24,105.26,105.19,105.24,1892200000.0
2008-07-25 06:30:00,105.24,105.36,105.24,105.28,1300700000.0
2008-07-25 06:45:00,105.28,105.37,105.27,105.37,1143700000.0
2008-07-25 07:00:00,105.37,105.37,105.25,105.315,1514500000.0
2008-07-25 07:15:00,105.31,105.38,105.28,105.37,2110999999.0
2008-07-25 07:30:00,105.365,105.375,105.27,105.34,1734200000.0
2008-07-25 07:45:00,105.33,105.355,105.25,105.33,2387000000.0
2008-07-25 08:00:00,105.33,105.34,105.21,105.3,2641900000.0
2008-07-25 08:15:00,105.3,105.315,105.195,105.215,3163200001.0
2008-07-25 08:30:00,105.215,105.215,105.04,105.2,1914800000.0
2008-07-25 08:45:00,105.2,105.34,105.19,105.26,2230500000.0
2008-07-25 09:00:00,105.26,105.28,105.17,105.18,2011500000.0
2008-07-25 09:15:00,105.185,105.23,105.095,105.115,1635300000.0
2008-07-25 09:30:00,105.12,105.21,105.06,105.125,2110100000.0
2008-07-25 09:45:00,105.125,105.25,105.105,105.22,2173300000.0
2008-07-25 10:00:00,105.23,105.4,105.19,105.3,1556900000.0
2008-07-25 10:15:00,105.295,105.51,105.29,105.5,1230500000.0
2008-07-25 10:30:00,105.5,105.58,105.38,105.49,736600000.0
2008-07-25 10:45:00,105.49,105.57,105.37,105.4,1193100000.0
2008-07-25 11:00:00,105.4,105.48,105.32,105.46,1981000000.0
2008-07-25 11:15:00,105.46,105.49,105.37,105.48,2293599999.0
2008-07-25 11:30:00,105.49,105.72,105.43,105.62,2355399999.0
2008-07-25 11:45:00,105.62,105.74,105.56,105.705,1899500000.0
2008-07-25 12:00:00,105.705,105.865,105.675,105.815,2950400000.0
2008-07-25 12:15:00,105.815,105.99,105.77,105.915,3397899999.0
2008-07-25 12:30:00,105.915,105.97,105.84,105.855,1673700000.0
2008-07-25 12:45:00,105.87,105.87,105.66,105.695,1726300000.0
2008-07-25 13:00:00,105.685,105.805,105.66,105.68,1415300000.0
2008-07-25 13:15:00,105.68,105.75,105.625,105.645,1259800000.0
2008-07-25 13:30:00,105.645,105.755,105.64,105.745,1108400000.0
2008-07-25 13:45:00,105.74,105.88,105.7,105.78,2027200000.0
2008-07-25 14:00:00,105.78,105.81,105.65,105.725,2078000000.0
2008-07-25 14:15:00,105.71,105.915,105.68,105.84,2742700000.0
2008-07-25 14:30:00,105.84,106.22,105.81,106.135,4781700000.0
2008-07-25 14:45:00,106.135,106.19,106.035,106.08,2670800000.0
2008-07-25 15:00:00,106.08,106.16,106.045,106.13,2399200002.0
2008-07-25 15:15:00,106.13,106.26,106.115,106.14,1689100000.0
2008-07-25 15:30:00,106.14,106.23,106.015,106.055,2804200002.0
2008-07-25 15:45:00,106.05,106.18,106.035,106.12,2900500000.0
2008-07-25 16:00:00,106.12,106.28,106.035,106.135,4330600002.0
2008-07-25 16:15:00,106.135,106.215,106.075,106.125,2080700000.0
2008-07-25 16:30:00,106.135,106.17,106.05,106.09,2062000000.0
2008-07-25 16:45:00,106.09,106.17,106.09,106.14,1345300000.0
2008-07-25 17:00:00,106.15,106.2,106.07,106.17,1057500000.0
2008-07-25 17:15:00,106.17,106.185,106.1,106.13,1230400000.0
2008-07-25 17:30:00,106.13,106.21,106.13,106.16,1422800000.0
2008-07-25 17:45:00,106.17,106.2,106.02,106.1,1772700000.0
2008-07-25 18:00:00,106.1,106.2,106.09,106.16,1393400000.0
2008-07-25 18:15:00,106.16,106.19,106.04,106.08,1138200000.0
2008-07-25 18:30:00,106.07,106.1,105.79,105.9,1305300000.0
2008-07-25 18:45:00,105.9,105.94,105.8,105.915,1889500000.0
2008-07-25 19:00:00,105.915,106.01,105.8,105.98,1304600000.0
2008-07-25 19:15:00,105.975,106.03,105.83,105.86,1921600000.0
2008-07-25 19:30:00,105.86,105.96,105.75,105.76,1115000000.0
2008-07-25 19:45:00,105.765,105.86,105.765,105.85,1555900000.0
2008-07-25 20:00:00,105.845,105.93,105.825,105.84,1368300000.0
2008-07-25 20:15:00,105.835,105.91,105.745,105.785,1596400000.0
2008-07-25 20:30:00,105.78,105.82,105.665,105.805,1652100000.0
2008-07-25 20:45:00,105.805,105.85,105.715,105.815,718700000.0
2008-07-25 21:00:00,105.815,105.89,105.775,105.835,1708700001.0
2008-07-25 21:15:00,105.835,105.93,105.82,105.92,597900000.0
2008-07-25 21:30:00,105.92,105.93,105.87,105.88,794000000.0
2008-07-25 21:45:00,105.87,105.88,105.79,105.795,1235500000.0
2008-07-25 22:00:00,105.79,105.81,105.765,105.79,1150300000.0
2008-07-25 22:15:00,105.78,105.79,105.665,105.76,2200500000.0
2008-07-25 22:30:00,105.755,105.875,105.745,105.875,1689900000.0
2008-07-25 22:45:00,105.875,105.885,105.69,105.7,2648199995.0
2008-07-27 23:00:00,105.7,105.73,105.7,105.7,66400000.0
2008-07-27 23:15:00,105.72,105.72,105.7,105.72,139800000.0
2008-07-27 23:30:00,105.73,105.74,105.71,105.74,375800000.0
2008-07-27 23:45:00,105.745,105.84,105.745,105.77,747400000.0
2008-07-28 00:00:00,105.77,105.835,105.77,105.825,1082000002.0
2008-07-28 00:15:00,105.82,105.88,105.82,105.85,341000000.0
2008-07-28 00:30:00,105.85,105.89,105.83,105.83,269600000.0
2008-07-28 00:45:00,105.83,105.84,105.795,105.8,243600000.0
2008-07-28 01:00:00,105.8,105.84,105.78,105.79,156800000.0
2008-07-28 01:15:00,105.79,105.81,105.73,105.78,346400001.0
2008-07-28 01:30:00,105.78,105.83,105.745,105.77,681500002.0
2008-07-28 01:45:00,105.755,105.82,105.75,105.78,203000002.0
2008-07-28 02:00:00,105.79,105.84,105.77,105.83,1107600005.0
2008-07-28 02:15:00,105.83,105.93,105.83,105.9,1949000000.0
2008-07-28 02:30:00,105.9,105.97,105.86,105.89,1875500000.0
2008-07-28 02:45:00,105.9,105.9,105.78,105.81,1383700000.0
2008-07-28 03:00:00,105.81,105.865,105.775,105.81,1793900000.0
2008-07-28 03:15:00,105.815,105.88,105.81,105.84,1823100004.0
2008-07-28 03:30:00,105.84,105.88,105.83,105.85,759099988.0
2008-07-28 03:45:00,105.84,105.91,105.84,105.87,277200000.0
2008-07-28 04:00:00,105.87,105.88,105.83,105.85,339900000.0
2008-07-28 04:15:00,105.85,105.91,105.85,105.9,249900000.0
2008-07-28 04:30:00,105.88,105.89,105.81,105.89,398800001.0
2008-07-28 04:45:00,105.9,105.9,105.79,105.79,593100000.0
2008-07-28 05:00:00,105.8,105.895,105.795,105.87,843900000.0
2008-07-28 05:15:00,105.87,105.87,105.82,105.85,216400000.0
2008-07-28 05:30:00,105.85,105.88,105.85,105.85,128200000.0
2008-07-28 05:45:00,105.86,105.88,105.78,105.79,617600000.0
2008-07-28 06:00:00,105.79,105.84,105.79,105.82,457500000.0
2008-07-28 06:15:00,105.81,105.86,105.8,105.85,313900000.0
2008-07-28 06:30:00,105.84,105.84,105.745,105.77,604900000.0
2008-07-28 06:45:00,105.76,105.8,105.735,105.8,290200000.0
2008-07-28 07:00:00,105.8,105.8,105.74,105.78,277700000.0
2008-07-28 07:15:00,105.78,105.78,105.76,105.78,211300000.0
2008-07-28 07:30:00,105.77,105.82,105.76,105.8,352000000.0
2008-07-28 07:45:00,105.79,105.84,105.76,105.83,863100000.0
2008-07-28 08:00:00,105.83,105.85,105.7,105.72,1523800000.0
2008-07-28 08:15:00,105.72,105.89,105.72,105.84,1847400000.0
2008-07-28 08:30:00,105.84,105.84,105.7,105.77,2426900000.0
2008-07-28 08:45:00,105.765,105.82,105.67,105.72,1808600000.0
2008-07-28 09:00:00,105.72,105.815,105.61,105.79,1291300000.0
2008-07-28 09:15:00,105.785,105.83,105.68,105.71,1000400000.0
2008-07-28 09:30:00,105.7,105.77,105.67,105.75,1273600000.0
2008-07-28 09:45:00,105.75,105.82,105.72,105.75,782200000.0
2008-07-28 10:00:00,105.745,105.77,105.68,105.72,854500000.0
2008-07-28 10:15:00,105.72,105.81,105.64,105.66,1742200002.0
2008-07-28 10:30:00,105.65,105.77,105.62,105.76,1112899999.0
2008-07-28 10:45:00,105.76,105.78,105.635,105.71,1107200000.0
2008-07-28 11:00:00,105.71,105.77,105.68,105.73,1106200000.0
2008-07-28 11:15:00,105.73,105.76,105.67,105.68,997200000.0
2008-07-28 11:30:00,105.67,105.8,105.66,105.75,643100000.0
2008-07-28 11:45:00,105.74,105.83,105.7,105.75,1063900000.0
2008-07-28 12:00:00,105.75,105.75,105.59,105.67,425400000.0
2008-07-28 12:15:00,105.67,105.75,105.56,105.6,524100000.0
2008-07-28 12:30:00,105.6,105.66,105.57,105.63,488500000.0
2008-07-28 12:45:00,105.63,105.64,105.53,105.56,795200000.0
2008-07-28 13:00:00,105.57,105.62,105.52,105.54,1383000000.0
2008-07-28 13:15:00,105.54,105.63,105.51,105.62,1229600000.0
2008-07-28 13:30:00,105.62,105.64,105.54,105.6,716300000.0
2008-07-28 13:45:00,105.59,105.63,105.54,105.61,363700000.0
2008-07-28 14:00:00,105.6,105.61,105.4,105.4,1015900000.0
2008-07-28 14:15:00,105.39,105.45,105.21,105.31,1379300000.0
2008-07-28 14:30:00,105.31,105.39,105.28,105.36,1163400000.0
2008-07-28 14:45:00,105.35,105.44,105.33,105.43,919800000.0
2008-07-28 15:00:00,105.43,105.44,105.31,105.335,1053500000.0
2008-07-28 15:15:00,105.33,105.35,105.22,105.28,1521400004.0
2008-07-28 15:30:00,105.28,105.36,105.24,105.32,2576499977.0
2008-07-28 15:45:00,105.32,105.43,105.28,105.4,1462500000.0
2008-07-28 16:00:00,105.41,105.49,105.38,105.38,1204100000.0
2008-07-28 16:15:00,105.38,105.39,105.29,105.33,1206900000.0
2008-07-28 16:30:00,105.35,105.49,105.32,105.455,1618800000.0
2008-07-28 16:45:00,105.45,105.45,105.33,105.35,1331400000.0
2008-07-28 17:00:00,105.34,105.46,105.29,105.39,1318600000.0
2008-07-28 17:15:00,105.38,105.39,105.22,105.25,1134800000.0
2008-07-28 17:30:00,105.26,105.28,105.1,105.15,982400000.0
2008-07-28 17:45:00,105.15,105.16,105.06,105.15,1021500000.0
2008-07-28 18:00:00,105.14,105.19,105.08,105.09,1183700000.0
2008-07-28 18:15:00,105.09,105.13,105.05,105.09,911600000.0
2008-07-28 18:30:00,105.08,105.09,105.02,105.02,1246000000.0
2008-07-28 18:45:00,105.02,105.05,104.95,104.99,1748700000.0
2008-07-28 19:00:00,104.99,105.13,104.98,105.04,1631200000.0
2008-07-28 19:15:00,105.05,105.08,104.82,104.88,1104100000.0
2008-07-28 19:30:00,104.88,104.95,104.85,104.91,876600000.0
2008-07-28 19:45:00,104.91,105.03,104.85,105.0,968700000.0
2008-07-28 20:00:00,105.0,105.08,104.97,105.06,1131200000.0
2008-07-28 20:15:00,105.07,105.1,105.02,105.06,861500000.0
2008-07-28 20:30:00,105.06,105.17,104.99,105.02,1042900000.0
2008-07-28 20:45:00,105.015,105.08,105.0,105.04,953300000.0
2008-07-28 21:00:00,105.04,105.1,105.02,105.09,796200000.0
2008-07-28 21:15:00,105.09,105.15,105.06,105.09,692700000.0
2008-07-28 21:30:00,105.09,105.12,105.01,105.02,874500000.0
2008-07-28 21:45:00,105.01,105.07,104.99,105.01,1363300000.0
2008-07-28 22:00:00,105.01,105.05,104.99,105.03,592000000.0
2008-07-28 22:15:00,105.03,105.085,105.02,105.06,583300000.0
2008-07-28 22:30:00,105.06,105.07,105.025,105.06,855000000.0
2008-07-28 22:45:00,105.07,105.11,105.05,105.06,1019000000.0
2008-07-28 23:00:00,105.04,105.05,104.98,105.02,585700000.0
2008-07-28 23:15:00,105.0,105.085,105.0,105.075,557400000.0
2008-07-28 23:30:00,105.055,105.09,105.03,105.08,867699998.0
2008-07-28 23:45:00,105.08,105.15,105.07,105.13,312000000.0
2008-07-29 00:00:00,105.13,105.17,105.1,105.16,691900000.0
2008-07-29 00:15:00,105.17,105.2,105.13,105.2,668000001.0
2008-07-29 00:30:00,105.195,105.195,105.14,105.155,627500000.0
2008-07-29 00:45:00,105.15,105.17,105.125,105.15,475400001.0
2008-07-29 01:00:00,105.15,105.17,105.09,105.095,628500000.0
2008-07-29 01:15:00,105.1,105.11,105.06,105.08,356800000.0
2008-07-29 01:30:00,105.075,105.08,105.05,105.07,658800000.0
2008-07-29 01:45:00,105.07,105.09,105.03,105.09,1409700000.0
2008-07-29 02:00:00,105.09,105.1,105.06,105.08,565500000.0
2008-07-29 02:15:00,105.09,105.11,105.06,105.1,316400000.0
2008-07-29 02:30:00,105.1,105.11,105.04,105.04,820800000.0
2008-07-29 02:45:00,105.04,105.12,105.04,105.06,455100000.0
2008-07-29 03:00:00,105.06,105.12,105.06,105.07,271800000.0
2008-07-29 03:15:00,105.07,105.08,104.99,105.02,566100000.0
2008-07-29 03:30:00,105.03,105.11,104.98,105.08,582900000.0
2008-07-29 03:45:00,105.08,105.16,105.08,105.13,256200000.0
2008-07-29 04:00:00,105.13,105.14,105.09,105.09,172000000.0
2008-07-29 04:15:00,105.09,105.1,105.06,105.06,288500000.0
2008-07-29 04:30:00,105.07,105.14,105.03,105.14,265400000.0
2008-07-29 04:45:00,105.13,105.15,105.095,105.12,470700000.0
2008-07-29 05:00:00,105.13,105.18,105.12,105.13,425300000.0
2008-07-29 05:15:00,105.13,105.17,105.11,105.13,606600000.0
2008-07-29 05:30:00,105.13,105.18,105.11,105.14,590400000.0
2008-07-29 05:45:00,105.14,105.16,105.11,105.16,561500000.0
2008-07-29 06:00:00,105.17,105.19,105.1,105.12,377300000.0
2008-07-29 06:15:00,105.11,105.13,105.08,105.13,719300000.0
2008-07-29 06:30:00,105.13,105.2,105.13,105.17,901000000.0
2008-07-29 06:45:00,105.17,105.18,105.06,105.09,1211800000.0
2008-07-29 07:00:00,105.09,105.14,105.08,105.14,573100000.0
2008-07-29 07:15:00,105.14,105.15,105.1,105.13,323400000.0
2008-07-29 07:30:00,105.13,105.13,105.1,105.11,224200000.0
2008-07-29 07:45:00,105.1,105.19,105.1,105.19,826000000.0
2008-07-29 08:00:00,105.18,105.31,105.16,105.31,1786900000.0
2008-07-29 08:15:00,105.31,105.32,105.095,105.11,1748400000.0
2008-07-29 08:30:00,105.115,105.32,105.11,105.27,1693800000.0
2008-07-29 08:45:00,105.27,105.3,105.18,105.21,1330000000.0
2008-07-29 09:00:00,105.2,105.33,105.18,105.31,1546600000.0
2008-07-29 09:15:00,105.31,105.31,105.2,105.21,912500000.0
2008-07-29 09:30:00,105.21,105.31,105.2,105.31,1554000000.0
2008-07-29 09:45:00,105.31,105.32,105.26,105.26,1045000000.0
2008-07-29 10:00:00,105.26,105.28,105.21,105.23,1181600000.0
2008-07-29 10:15:00,105.23,105.24,105.175,105.2,1031100000.0
2008-07-29 10:30:00,105.195,105.31,105.18,105.29,1341200000.0
2008-07-29 10:45:00,105.29,105.35,105.27,105.34,1037000000.0
2008-07-29 11:00:00,105.34,105.36,105.26,105.27,940700000.0
2008-07-29 11:15:00,105.27,105.37,105.24,105.36,827600000.0
2008-07-29 11:30:00,105.36,105.37,105.22,105.27,1042400000.0
2008-07-29 11:45:00,105.27,105.31,105.195,105.21,967400000.0
2008-07-29 12:00:00,105.21,105.24,105.17,105.19,1268600000.0
2008-07-29 12:15:00,105.2,105.3,105.2,105.27,508100000.0
2008-07-29 12:30:00,105.27,105.29,105.16,105.18,857900000.0
2008-07-29 12:45:00,105.17,105.2,105.1,105.12,1662000000.0
2008-07-29 13:00:00,105.12,105.18,105.05,105.05,1801900000.0
2008-07-29 13:15:00,105.05,105.22,105.03,105.19,2171300000.0
2008-07-29 13:30:00,105.19,105.295,105.18,105.28,1452400000.0
2008-07-29 13:45:00,105.28,105.35,105.225,105.31,2322000000.0
2008-07-29 14:00:00,105.325,105.35,105.21,105.24,2189000000.0
2008-07-29 14:15:00,105.24,105.29,105.17,105.25,1497700000.0
2008-07-29 14:30:00,105.25,105.46,105.19,105.2,2631100000.0
2008-07-29 14:45:00,105.2,105.39,105.2,105.335,1367100000.0
2008-07-29 15:00:00,105.33,105.44,105.32,105.42,2602500000.0
2008-07-29 15:15:00,105.415,105.45,105.31,105.31,1675900000.0
2008-07-29 15:30:00,105.31,105.39,105.28,105.37,2531000000.0
2008-07-29 15:45:00,105.37,105.42,105.26,105.38,1440600000.0
2008-07-29 16:00:00,105.39,105.54,105.37,105.41,3578700000.0
2008-07-29 16:15:00,105.41,105.47,105.3,105.33,2360200000.0
2008-07-29 16:30:00,105.33,105.45,105.33,105.38,1537600000.0
2008-07-29 16:45:00,105.38,105.39,105.3,105.315,1191700000.0
2008-07-29 17:00:00,105.31,105.36,105.28,105.3,701900000.0
2008-07-29 17:15:00,105.3,105.37,105.28,105.37,1386100000.0
2008-07-29 17:30:00,105.37,105.42,105.32,105.4,872300000.0
2008-07-29 17:45:00,105.39,105.44,105.335,105.43,1228900000.0
2008-07-29 18:00:00,105.43,105.45,105.39,105.39,1178500000.0
2008-07-29 18:15:00,105.39,105.47,105.38,105.42,1048300000.0
2008-07-29 18:30:00,105.42,105.45,105.41,105.43,857400000.0
2008-07-29 18:45:00,105.43,105.46,105.4,105.44,1305600000.0
2008-07-29 19:00:00,105.44,105.49,105.44,105.48,828800000.0
2008-07-29 19:15:00,105.48,105.51,105.45,105.46,1029400000.0
2008-07-29 19:30:00,105.46,105.55,105.43,105.47,1616500000.0
2008-07-29 19:45:00,105.47,105.55,105.45,105.47,991800000.0
2008-07-29 20:00:00,105.48,105.48,105.38,105.42,1773000000.0
2008-07-29 20:15:00,105.42,105.51,105.42,105.48,1004400000.0
2008-07-29 20:30:00,105.48,105.48,105.38,105.39,1172800000.0
2008-07-29 20:45:00,105.38,105.485,105.38,105.44,1834000000.0
2008-07-29 21:00:00,105.45,105.5,105.42,105.5,1138600001.0
2008-07-29 21:15:00,105.5,105.57,105.5,105.56,289500000.0
2008-07-29 21:30:00,105.56,105.6,105.54,105.56,397300000.0
2008-07-29 21:45:00,105.55,105.63,105.54,105.6,536500000.0
2008-07-29 22:00:00,105.61,105.61,105.54,105.54,815100000.0
2008-07-29 22:15:00,105.54,105.56,105.48,105.49,343700000.0
2008-07-29 22:30:00,105.49,105.55,105.45,105.55,703200000.0
2008-07-29 22:45:00,105.55,105.6,105.5,105.56,1158900000.0
2008-07-29 23:00:00,105.55,105.56,105.49,105.49,731500000.0
2008-07-29 23:15:00,105.49,105.59,105.49,105.545,712000000.0
2008-07-29 23:30:00,105.555,105.635,105.555,105.58,893100000.0
2008-07-29 23:45:00,105.575,105.63,105.56,105.59,381800000.0
2008-07-30 00:00:00,105.6,105.625,105.52,105.545,947500000.0
2008-07-30 00:15:00,105.54,105.6,105.54,105.59,523799999.0
2008-07-30 00:30:00,105.59,105.62,105.57,105.61,1450200000.0
2008-07-30 00:45:00,105.61,105.625,105.53,105.565,1337700000.0
2008-07-30 01:00:00,105.565,105.61,105.545,105.6,653300000.0
2008-07-30 01:15:00,105.59,105.6,105.57,105.57,364500000.0
2008-07-30 01:30:00,105.57,105.57,105.49,105.49,245600000.0
2008-07-30 01:45:00,105.49,105.53,105.49,105.53,146200000.0
2008-07-30 02:00:00,105.53,105.54,105.51,105.53,238600000.0
2008-07-30 02:15:00,105.52,105.55,105.5,105.55,364400000.0
2008-07-30 02:30:00,105.54,105.57,105.48,105.5,1192200000.0
2008-07-30 02:45:00,105.5,105.55,105.48,105.51,1581200000.0
2008-07-30 03:00:00,105.51,105.54,105.43,105.53,1498500000.0
2008-07-30 03:15:00,105.525,105.525,105.46,105.48,616200000.0
2008-07-30 03:30:00,105.485,105.485,105.42,105.435,1027800000.0
2008-07-30 03:45:00,105.435,105.495,105.42,105.47,1966500000.0
2008-07-30 04:00:00,105.47,105.495,105.42,105.43,1559700000.0
2008-07-30 04:15:00,105.43,105.48,105.42,105.46,1114000000.0
2008-07-30 04:30:00,105.46,105.46,105.42,105.455,1285100000.0
2008-07-30 04:45:00,105.455,105.455,105.41,105.415,852100001.0
2008-07-30 05:00:00,105.42,105.46,105.42,105.43,424900000.0
2008-07-30 05:15:00,105.44,105.44,105.37,105.38,628900000.0
2008-07-30 05:30:00,105.38,105.41,105.375,105.39,915600000.0
2008-07-30 05:45:00,105.39,105.43,105.375,105.415,832500000.0
2008-07-30 06:00:00,105.42,105.46,105.375,105.42,918100000.0
2008-07-30 06:15:00,105.42,105.47,105.4,105.45,465000000.0
2008-07-30 06:30:00,105.45,105.46,105.42,105.43,311600000.0
2008-07-30 06:45:00,105.43,105.465,105.415,105.445,613000000.0
2008-07-30 07:00:00,105.435,105.49,105.425,105.475,962000000.0
2008-07-30 07:15:00,105.47,105.52,105.46,105.485,951600000.0
2008-07-30 07:30:00,105.49,105.575,105.49,105.56,1272200000.0
2008-07-30 07:45:00,105.56,105.6,105.5,105.53,1737600000.0
2008-07-30 08:00:00,105.53,105.6,105.5,105.56,2124000000.0
2008-07-30 08:15:00,105.56,105.62,105.48,105.55,2718300000.0
2008-07-30 08:30:00,105.55,105.61,105.46,105.54,1312300000.0
2008-07-30 08:45:00,105.55,105.55,105.43,105.47,1243100000.0
2008-07-30 09:00:00,105.465,105.58,105.43,105.56,1210900000.0
2008-07-30 09:15:00,105.55,105.61,105.49,105.53,1814900002.0
2008-07-30 09:30:00,105.52,105.58,105.52,105.54,1915400000.0
2008-07-30 09:45:00,105.54,105.585,105.51,105.535,1258600000.0
2008-07-30 10:00:00,105.525,105.61,105.49,105.57,1342100000.0
2008-07-30 10:15:00,105.57,105.59,105.51,105.52,1066500000.0
2008-07-30 10:30:00,105.515,105.55,105.475,105.5,1542300000.0
2008-07-30 10:45:00,105.5,105.5,105.405,105.425,790100000.0
2008-07-30 11:00:00,105.425,105.46,105.34,105.36,1617900000.0
2008-07-30 11:15:00,105.365,105.47,105.34,105.44,665800000.0
2008-07-30 11:30:00,105.44,105.49,105.38,105.47,790900000.0
2008-07-30 11:45:00,105.46,105.51,105.45,105.51,1432200000.0
2008-07-30 12:00:00,105.51,105.55,105.46,105.48,1000000000.0
2008-07-30 12:15:00,105.48,105.48,105.355,105.38,938700000.0
2008-07-30 12:30:00,105.38,105.42,105.36,105.41,675200000.0
2008-07-30 12:45:00,105.41,105.45,105.35,105.35,901999999.0
2008-07-30 13:00:00,105.35,105.42,105.3,105.405,1504000000.0
2008-07-30 13:15:00,105.41,105.48,105.385,105.47,870000000.0
2008-07-30 13:30:00,105.47,105.49,105.39,105.46,918300000.0
2008-07-30 13:45:00,105.46,105.48,105.4,105.44,1041200000.0
2008-07-30 14:00:00,105.44,105.5,105.42,105.48,1430100000.0
2008-07-30 14:15:00,105.45,105.81,105.43,105.53,3086900000.0
2008-07-30 14:30:00,105.51,105.65,105.49,105.52,1898000000.0
2008-07-30 14:45:00,105.53,105.63,105.53,105.62,1610200000.0
2008-07-30 15:00:00,105.63,105.66,105.38,105.39,1945800000.0
2008-07-30 15:15:00,105.39,105.54,105.39,105.49,1822800003.0
2008-07-30 15:30:00,105.48,105.59,105.46,105.59,1383600000.0
2008-07-30 15:45:00,105.59,105.68,105.49,105.5,1252700000.0
2008-07-30 16:00:00,105.515,105.67,105.47,105.56,1275000000.0
2008-07-30 16:15:00,105.56,105.64,105.52,105.62,1129600000.0
2008-07-30 16:30:00,105.62,105.65,105.53,105.63,2202300000.0
2008-07-30 16:45:00,105.62,105.74,105.57,105.73,2068400000.0
2008-07-30 17:00:00,105.73,105.76,105.68,105.73,1395400000.0
2008-07-30 17:15:00,105.725,105.76,105.615,105.65,1885900000.0
2008-07-30 17:30:00,105.65,105.66,105.61,105.64,1080000000.0
2008-07-30 17:45:00,105.65,105.68,105.57,105.62,970900000.0
2008-07-30 18:00:00,105.62,105.64,105.54,105.59,1380800000.0
2008-07-30 18:15:00,105.59,105.62,105.52,105.6,1152600000.0
2008-07-30 18:30:00,105.6,105.62,105.55,105.6,749300000.0
2008-07-30 18:45:00,105.6,105.78,105.59,105.74,2061600000.0
2008-07-30 19:00:00,105.74,105.76,105.65,105.72,1275200000.0
2008-07-30 19:15:00,105.72,105.73,105.66,105.69,1508800000.0
2008-07-30 19:30:00,105.7,105.71,105.59,105.63,1672900000.0
2008-07-30 19:45:00,105.62,105.63,105.49,105.51,1809900000.0
2008-07-30 20:00:00,105.53,105.6,105.49,105.57,1348800000.0
2008-07-30 20:15:00,105.57,105.64,105.55,105.59,1069400000.0
2008-07-30 20:30:00,105.59,105.62,105.53,105.54,1024300000.0
2008-07-30 20:45:00,105.54,105.62,105.51,105.62,1008200000.0
2008-07-30 21:00:00,105.62,105.62,105.54,105.57,755800000.0
2008-07-30 21:15:00,105.57,105.62,105.55,105.61,922300000.0
2008-07-30 21:30:00,105.61,105.73,105.6,105.7,987600000.0
2008-07-30 21:45:00,105.69,105.7,105.61,105.66,474200000.0
2008-07-30 22:00:00,105.65,105.68,105.58,105.62,777200000.0
2008-07-30 22:15:00,105.62,105.63,105.56,105.61,389500000.0
2008-07-30 22:30:00,105.61,105.65,105.57,105.63,377400000.0
2008-07-30 22:45:00,105.63,105.71,105.62,105.62,527400000.0
2008-07-30 23:00:00,105.54,105.6,105.51,105.55,232800000.0
2008-07-30 23:15:00,105.55,105.695,105.53,105.67,1108700000.0
2008-07-30 23:30:00,105.67,105.69,105.605,105.605,1380199993.0
2008-07-30 23:45:00,105.6,105.655,105.57,105.58,2022199948.0
2008-07-31 00:00:00,105.58,105.65,105.575,105.645,573699994.0
2008-07-31 00:15:00,105.645,105.65,105.575,105.64,627900000.0
2008-07-31 00:30:00,105.64,105.64,105.61,105.62,99000000.0
2008-07-31 00:45:00,105.615,105.66,105.605,105.64,382200002.0
2008-07-31 01:00:00,105.65,105.7,105.615,105.63,325200000.0
2008-07-31 01:15:00,105.63,105.63,105.54,105.55,652800000.0
2008-07-31 01:30:00,105.55,105.6,105.54,105.59,815900000.0
2008-07-31 01:45:00,105.6,105.655,105.58,105.625,1425300000.0
2008-07-31 02:00:00,105.62,105.67,105.61,105.64,1016700000.0
2008-07-31 02:15:00,105.64,105.64,105.55,105.62,656600000.0
2008-07-31 02:30:00,105.62,105.68,105.62,105.64,607300000.0
2008-07-31 02:45:00,105.65,105.65,105.525,105.55,1204800000.0
2008-07-31 03:00:00,105.55,105.565,105.51,105.545,691500000.0
2008-07-31 03:15:00,105.545,105.55,105.52,105.53,951300000.0
2008-07-31 03:30:00,105.535,105.57,105.505,105.56,954300000.0
2008-07-31 03:45:00,105.56,105.57,105.5,105.52,1059300000.0
2008-07-31 04:00:00,105.53,105.54,105.475,105.48,1273100000.0
2008-07-31 04:15:00,105.48,105.51,105.46,105.505,1413500000.0
2008-07-31 04:30:00,105.5,105.535,105.48,105.51,1001400000.0
2008-07-31 04:45:00,105.52,105.52,105.48,105.485,314900000.0
2008-07-31 05:00:00,105.485,105.53,105.475,105.515,510500000.0
2008-07-31 05:15:00,105.52,105.52,105.49,105.51,259300000.0
2008-07-31 05:30:00,105.52,105.52,105.45,105.46,614900000.0
2008-07-31 05:45:00,105.46,105.49,105.455,105.49,578600000.0
2008-07-31 06:00:00,105.49,105.5,105.44,105.455,709800000.0
2008-07-31 06:15:00,105.455,105.49,105.45,105.49,620300000.0
2008-07-31 06:30:00,105.49,105.51,105.47,105.5,815600000.0
2008-07-31 06:45:00,105.5,105.505,105.48,105.48,569500000.0
2008-07-31 07:00:00,105.48,105.5,105.465,105.49,537900000.0
2008-07-31 07:15:00,105.49,105.51,105.47,105.495,422700000.0
2008-07-31 07:30:00,105.495,105.5,105.46,105.46,832700000.0
2008-07-31 07:45:00,105.47,105.49,105.45,105.47,1298500000.0
2008-07-31 08:00:00,105.47,105.48,105.32,105.37,3774700000.0
2008-07-31 08:15:00,105.37,105.38,105.31,105.33,2973699999.0
2008-07-31 08:30:00,105.325,105.45,105.29,105.45,1842199995.0
2008-07-31 08:45:00,105.44,105.51,105.41,105.47,1302600000.0
2008-07-31 09:00:00,105.47,105.48,105.39,105.47,1023200000.0
2008-07-31 09:15:00,105.47,105.52,105.41,105.5,868500000.0
2008-07-31 09:30:00,105.5,105.65,105.46,105.64,925000000.0
2008-07-31 09:45:00,105.63,105.76,105.63,105.7,1175900000.0
2008-07-31 10:00:00,105.7,105.82,105.69,105.75,945100000.0
2008-07-31 10:15:00,105.75,105.8,105.7,105.77,772800000.0
2008-07-31 10:30:00,105.76,105.88,105.75,105.86,903100000.0
2008-07-31 10:45:00,105.86,105.86,105.74,105.745,908000000.0
2008-07-31 11:00:00,105.76,105.8,105.69,105.77,708900000.0
2008-07-31 11:15:00,105.77,105.795,105.68,105.73,959800000.0
2008-07-31 11:30:00,105.73,105.76,105.66,105.71,628100000.0
2008-07-31 11:45:00,105.71,105.83,105.68,105.815,800600000.0
2008-07-31 12:00:00,105.82,105.89,105.78,105.815,875000000.0
2008-07-31 12:15:00,105.81,105.82,105.725,105.79,1022200000.0
2008-07-31 12:30:00,105.79,105.83,105.76,105.79,383300000.0
2008-07-31 12:45:00,105.79,105.84,105.74,105.835,1242200000.0
2008-07-31 13:00:00,105.83,105.89,105.785,105.81,1555300000.0
2008-07-31 13:15:00,105.81,105.905,105.81,105.885,814400000.0
2008-07-31 13:30:00,105.88,105.92,105.85,105.9,765600000.0
2008-07-31 13:45:00,105.9,105.93,105.825,105.86,708600000.0
2008-07-31 14:00:00,105.85,105.86,105.74,105.79,1151000000.0
2008-07-31 14:15:00,105.79,105.845,105.69,105.72,1750600000.0
2008-07-31 14:30:00,105.51,105.51,105.09,105.09,4465399996.0
2008-07-31 14:45:00,105.08,105.155,105.01,105.095,1975200000.0
2008-07-31 15:00:00,105.09,105.13,104.92,104.96,1934099997.0
2008-07-31 15:15:00,104.96,105.13,104.91,105.1,1135200000.0
2008-07-31 15:30:00,105.1,105.32,105.08,105.27,2319799999.0
2008-07-31 15:45:00,105.27,105.34,105.225,105.25,2283900000.0
2008-07-31 16:00:00,105.25,105.27,105.165,105.25,2165400000.0
2008-07-31 16:15:00,105.26,105.36,105.19,105.32,1361600000.0
2008-07-31 16:30:00,105.31,105.33,105.22,105.29,1470300000.0
2008-07-31 16:45:00,105.29,105.51,105.28,105.34,2112700000.0
2008-07-31 17:00:00,105.34,105.52,105.33,105.49,2029300000.0
2008-07-31 17:15:00,105.48,105.58,105.43,105.49,1235600000.0
2008-07-31 17:30:00,105.49,105.54,105.41,105.47,2037600000.0
2008-07-31 17:45:00,105.46,105.46,105.31,105.41,1097500000.0
2008-07-31 18:00:00,105.41,105.45,105.27,105.3,1662900000.0
2008-07-31 18:15:00,105.29,105.32,105.24,105.28,1428800000.0
2008-07-31 18:30:00,105.28,105.355,105.26,105.33,1175000000.0
2008-07-31 18:45:00,105.34,105.39,105.3,105.315,680900000.0
2008-07-31 19:00:00,105.31,105.405,105.3,105.37,1014100000.0
2008-07-31 19:15:00,105.38,105.42,105.265,105.265,825800000.0
2008-07-31 19:30:00,105.265,105.34,105.25,105.31,769100000.0
2008-07-31 19:45:00,105.31,105.36,105.295,105.33,555300000.0
2008-07-31 20:00:00,105.33,105.4,105.3,105.385,1147800000.0
2008-07-31 20:15:00,105.39,105.44,105.34,105.37,1430000000.0
2008-07-31 20:30:00,105.37,105.46,105.34,105.43,1606200000.0
2008-07-31 20:45:00,105.44,105.46,105.38,105.4,1094300000.0
2008-07-31 21:00:00,105.4,105.51,105.38,105.51,1132299998.0
2008-07-31 21:15:00,105.51,105.52,105.36,105.37,850000000.0
2008-07-31 21:30:00,105.38,105.4,105.31,105.36,1187700000.0
2008-07-31 21:45:00,105.36,105.36,105.28,105.33,1447900000.0
2008-07-31 22:00:00,105.33,105.41,105.315,105.34,951200000.0
2008-07-31 22:15:00,105.34,105.37,105.31,105.36,511900000.0
2008-07-31 22:30:00,105.37,105.39,105.27,105.29,755300000.0
2008-07-31 22:45:00,105.31,105.35,105.22,105.26,1140200000.0
2008-07-31 23:00:00,105.27,105.355,105.25,105.31,1550599997.0
2008-07-31 23:15:00,105.31,105.39,105.29,105.31,1326699999.0
2008-07-31 23:30:00,105.31,105.42,105.31,105.415,845099999.0
2008-07-31 23:45:00,105.39,105.445,105.37,105.385,484199998.0
2008-08-01 00:00:00,105.385,105.425,105.38,105.38,433100000.0
2008-08-01 00:15:00,105.39,105.405,105.37,105.385,1018699999.0
2008-08-01 00:30:00,105.385,105.41,105.36,105.36,865100001.0
2008-08-01 00:45:00,105.36,105.36,105.29,105.33,914500000.0
2008-08-01 01:00:00,105.34,105.41,105.31,105.32,616200000.0
2008-08-01 01:15:00,105.32,105.34,105.3,105.3,821500000.0
2008-08-01 01:30:00,105.3,105.32,105.27,105.28,1009600000.0
2008-08-01 01:45:00,105.28,105.31,105.24,105.25,1508500000.0
2008-08-01 02:00:00,105.25,105.26,105.15,105.175,2012100000.0
2008-08-01 02:15:00,105.17,105.22,105.15,105.2,2361800000.0
2008-08-01 02:30:00,105.205,105.225,105.16,105.22,1524600000.0
2008-08-01 02:45:00,105.22,105.22,105.15,105.19,1112400000.0
2008-08-01 03:00:00,105.19,105.25,105.18,105.23,687200000.0
2008-08-01 03:15:00,105.25,105.32,105.23,105.28,636199998.0
2008-08-01 03:30:00,105.28,105.32,105.26,105.31,384800000.0
2008-08-01 03:45:00,105.31,105.32,105.25,105.26,488700000.0
2008-08-01 04:00:00,105.26,105.31,105.23,105.28,569900000.0
2008-08-01 04:15:00,105.28,105.28,105.25,105.28,586100000.0
2008-08-01 04:30:00,105.27,105.3,105.25,105.26,124200000.0
2008-08-01 04:45:00,105.27,105.27,105.21,105.215,313400000.0
2008-08-01 05:00:00,105.22,105.22,105.165,105.18,459800000.0
2008-08-01 05:15:00,105.18,105.18,105.135,105.15,534600000.0
2008-08-01 05:30:00,105.14,105.14,105.11,105.12,249900000.0
2008-08-01 05:45:00,105.12,105.12,105.06,105.08,362100000.0
2008-08-01 06:00:00,105.08,105.265,105.07,105.26,900600002.0
2008-08-01 06:15:00,105.26,105.26,105.15,105.16,1018700000.0
2008-08-01 06:30:00,105.15,105.17,105.07,105.1,1006099999.0
2008-08-01 06:45:00,105.1,105.15,105.09,105.11,689700000.0
2008-08-01 07:00:00,105.1,105.26,105.08,105.21,613500000.0
2008-08-01 07:15:00,105.21,105.26,105.085,105.1,618900000.0
2008-08-01 07:30:00,105.1,105.18,104.97,105.045,1468700001.0
2008-08-01 07:45:00,105.05,105.12,105.04,105.08,1515200000.0
2008-08-01 08:00:00,105.08,105.12,104.985,105.05,1960300000.0
2008-08-01 08:15:00,105.05,105.09,104.93,105.0,2550400000.0
2008-08-01 08:30:00,105.0,105.01,104.805,104.83,2004500000.0
2008-08-01 08:45:00,104.84,104.855,104.755,104.84,2671700000.0
2008-08-01 09:00:00,104.83,104.86,104.6,104.67,2085100000.0
2008-08-01 09:15:00,104.68,104.72,104.61,104.66,1637000000.0
2008-08-01 09:30:00,104.65,104.7,104.6,104.7,1068800000.0
2008-08-01 09:45:00,104.7,104.74,104.63,104.66,1156300000.0
2008-08-01 10:00:00,104.67,104.8,104.65,104.75,1972400000.0
2008-08-01 10:15:00,104.745,104.85,104.74,104.82,855800000.0
2008-08-01 10:30:00,104.82,104.85,104.77,104.82,847800000.0
2008-08-01 10:45:00,104.82,104.86,104.75,104.84,920100000.0
2008-08-01 11:00:00,104.84,104.92,104.81,104.87,1161800000.0
2008-08-01 11:15:00,104.87,105.07,104.78,104.95,2084600000.0
2008-08-01 11:30:00,104.95,105.02,104.81,104.905,2128600000.0
2008-08-01 11:45:00,104.915,104.93,104.85,104.89,2375600000.0
2008-08-01 12:00:00,104.88,104.97,104.88,104.935,1375300000.0
2008-08-01 12:15:00,104.93,104.97,104.83,104.9,2520500000.0
2008-08-01 12:30:00,104.9,104.985,104.85,104.96,2289100000.0
2008-08-01 12:45:00,104.96,105.03,104.93,104.95,989000000.0
2008-08-01 13:00:00,104.95,104.95,104.82,104.84,2639000000.0
2008-08-01 13:15:00,104.85,104.89,104.795,104.795,1241000000.0
2008-08-01 13:30:00,104.795,104.88,104.78,104.79,1341700000.0
2008-08-01 13:45:00,104.78,104.86,104.78,104.79,1040700000.0
2008-08-01 14:00:00,104.8,104.86,104.72,104.8,1044600000.0
2008-08-01 14:15:00,104.81,104.81,104.49,104.53,2847899998.0
2008-08-01 14:30:00,104.76,104.8,104.38,104.46,4610000000.0
2008-08-01 14:45:00,104.46,104.75,104.43,104.75,2538300000.0
2008-08-01 15:00:00,104.75,104.81,104.665,104.71,1944900000.0
2008-08-01 15:15:00,104.71,104.84,104.7,104.785,1713600000.0
2008-08-01 15:30:00,104.79,104.82,104.68,104.69,1500000000.0
2008-08-01 15:45:00,104.695,104.77,104.53,104.64,2070100000.0
2008-08-01 16:00:00,104.64,104.86,104.53,104.59,3496400000.0
2008-08-01 16:15:00,104.59,104.7,104.5,104.65,1681200000.0
2008-08-01 16:30:00,104.66,104.71,104.59,104.63,1622400000.0
2008-08-01 16:45:00,104.63,104.67,104.54,104.61,1172800000.0
2008-08-01 17:00:00,104.61,104.64,104.56,104.62,1140700000.0
2008-08-01 17:15:00,104.62,104.77,104.6,104.74,968500000.0
2008-08-01 17:30:00,104.73,104.82,104.71,104.72,1254500000.0
2008-08-01 17:45:00,104.72,105.03,104.7,104.935,1179900000.0
2008-08-01 18:00:00,104.935,105.0,104.805,104.96,1847900000.0
2008-08-01 18:15:00,104.96,105.1,104.94,105.05,1905500000.0
2008-08-01 18:30:00,105.05,105.08,105.01,105.05,2444500000.0
2008-08-01 18:45:00,105.05,105.065,104.93,104.93,1260000000.0
2008-08-01 19:00:00,104.93,105.025,104.93,104.97,1458200000.0
2008-08-01 19:15:00,104.975,105.06,104.95,105.015,1833300000.0
2008-08-01 19:30:00,105.005,105.05,104.99,105.035,2003600000.0
2008-08-01 19:45:00,105.04,105.09,105.0,105.03,1212500000.0
2008-08-01 20:00:00,105.03,105.06,104.86,104.9,1968300000.0
2008-08-01 20:15:00,104.9,104.93,104.865,104.92,1259500000.0
2008-08-01 20:30:00,104.92,104.92,104.81,104.88,582900000.0
2008-08-01 20:45:00,104.87,104.88,104.8,104.81,1162700000.0
2008-08-01 21:00:00,104.81,104.86,104.72,104.81,1686900000.0
2008-08-01 21:15:00,104.81,104.9,104.795,104.85,1059000000.0
2008-08-01 21:30:00,104.84,104.94,104.82,104.885,1251200000.0
2008-08-01 21:45:00,104.88,104.96,104.85,104.89,1751000000.0
2008-08-01 22:00:00,104.895,104.905,104.79,104.82,1528500000.0
2008-08-01 22:15:00,104.82,104.84,104.76,104.805,1579400000.0
2008-08-01 22:30:00,104.805,104.83,104.775,104.785,1023600000.0
2008-08-01 22:45:00,104.785,104.925,104.72,104.76,1736500000.0
2008-08-03 23:00:00,104.8,104.8,104.8,104.8,21200000.0
2008-08-03 23:15:00,104.8,104.8,104.765,104.795,99400000.0
2008-08-03 23:30:00,104.8,104.825,104.77,104.8,80300000.0
2008-08-03 23:45:00,104.8,104.845,104.775,104.8,115700000.0
2008-08-04 00:00:00,104.8,104.81,104.71,104.74,364500000.0
2008-08-04 00:15:00,104.74,104.76,104.7,104.75,341200000.0
2008-08-04 00:30:00,104.75,104.75,104.67,104.67,154300000.0
2008-08-04 00:45:00,104.67,104.72,104.67,104.675,176700000.0
2008-08-04 01:00:00,104.675,104.72,104.635,104.71,362900000.0
2008-08-04 01:15:00,104.71,104.71,104.495,104.515,957300000.0
2008-08-04 01:30:00,104.515,104.655,104.495,104.65,1307000000.0
2008-08-04 01:45:00,104.65,104.65,104.55,104.59,760100000.0
2008-08-04 02:00:00,104.59,104.77,104.585,104.715,988900000.0
2008-08-04 02:15:00,104.71,104.72,104.575,104.59,1201900000.0
2008-08-04 02:30:00,104.59,104.59,104.53,104.565,900500000.0
2008-08-04 02:45:00,104.565,104.64,104.55,104.62,1235000000.0
2008-08-04 03:00:00,104.63,104.63,104.58,104.6,1212700000.0
2008-08-04 03:15:00,104.61,104.65,104.57,104.57,475500000.0
2008-08-04 03:30:00,104.57,104.6,104.56,104.57,498699999.0
2008-08-04 03:45:00,104.58,104.65,104.54,104.57,2227799992.0
2008-08-04 04:00:00,104.57,104.63,104.55,104.62,975599994.0
2008-08-04 04:15:00,104.62,104.66,104.6,104.64,969600000.0
2008-08-04 04:30:00,104.64,104.69,104.635,104.67,1020800000.0
2008-08-04 04:45:00,104.67,104.67,104.6,104.66,1037200000.0
2008-08-04 05:00:00,104.66,104.76,104.6,104.71,1625700001.0
2008-08-04 05:15:00,104.71,104.825,104.71,104.81,1485000000.0
2008-08-04 05:30:00,104.815,104.85,104.805,104.84,718700000.0
2008-08-04 05:45:00,104.84,104.89,104.79,104.82,1098900000.0
2008-08-04 06:00:00,104.83,104.85,104.79,104.8,688100000.0
2008-08-04 06:15:00,104.81,104.85,104.8,104.83,998400000.0
2008-08-04 06:30:00,104.835,104.92,104.835,104.9,1093900000.0
2008-08-04 06:45:00,104.895,104.955,104.87,104.955,1044200000.0
2008-08-04 07:00:00,104.955,104.98,104.925,104.945,1560900000.0
2008-08-04 07:15:00,104.94,104.96,104.91,104.945,1065300000.0
2008-08-04 07:30:00,104.945,104.945,104.86,104.86,815400000.0
2008-08-04 07:45:00,104.86,104.87,104.82,104.84,981400000.0
2008-08-04 08:00:00,104.84,104.875,104.79,104.795,2008800000.0
2008-08-04 08:15:00,104.795,104.85,104.705,104.795,3595200000.0
2008-08-04 08:30:00,104.785,104.83,104.76,104.81,723600000.0
2008-08-04 08:45:00,104.81,104.84,104.74,104.79,736400000.0
2008-08-04 09:00:00,104.79,104.92,104.78,104.91,1467600000.0
2008-08-04 09:15:00,104.91,104.92,104.76,104.9,2143600000.0
2008-08-04 09:30:00,104.9,104.98,104.8,104.83,1766200000.0
2008-08-04 09:45:00,104.83,104.86,104.74,104.74,833700000.0
2008-08-04 10:00:00,104.735,104.81,104.72,104.79,686600000.0
2008-08-04 10:15:00,104.795,104.88,104.78,104.88,1403900000.0
2008-08-04 10:30:00,104.88,104.96,104.88,104.94,1210700000.0
2008-08-04 10:45:00,104.94,104.97,104.86,104.95,966200000.0
2008-08-04 11:00:00,104.95,104.985,104.85,104.85,1129900000.0
2008-08-04 11:15:00,104.84,104.94,104.82,104.9,757700000.0
2008-08-04 11:30:00,104.9,104.92,104.77,104.91,1317099998.0
2008-08-04 11:45:00,104.9,104.91,104.785,104.85,1295299998.0
2008-08-04 12:00:00,104.85,104.98,104.85,104.925,1184600001.0
2008-08-04 12:15:00,104.92,104.94,104.855,104.87,839300000.0
2008-08-04 12:30:00,104.87,104.95,104.81,104.84,1527200000.0
2008-08-04 12:45:00,104.84,104.895,104.69,104.77,2267699999.0
2008-08-04 13:00:00,104.77,104.82,104.69,104.765,1645600000.0
2008-08-04 13:15:00,104.77,104.83,104.725,104.78,777900000.0
2008-08-04 13:30:00,104.78,104.87,104.76,104.86,899500000.0
2008-08-04 13:45:00,104.86,105.0,104.85,104.96,1153800000.0
2008-08-04 14:00:00,104.96,105.02,104.93,105.0,1658300000.0
2008-08-04 14:15:00,105.0,105.07,104.95,104.95,1207700000.0
2008-08-04 14:30:00,104.94,105.07,104.94,105.01,1394000000.0
2008-08-04 14:45:00,105.01,105.05,104.97,105.01,962100000.0
2008-08-04 15:00:00,105.01,105.02,104.91,104.94,875500000.0
2008-08-04 15:15:00,104.94,105.03,104.89,104.99,1075700000.0
2008-08-04 15:30:00,104.98,105.03,104.9,104.91,1670300000.0
2008-08-04 15:45:00,104.91,105.01,104.86,104.88,1691000000.0
2008-08-04 16:00:00,104.875,105.01,104.845,104.925,1817600000.0
2008-08-04 16:15:00,104.94,104.99,104.85,104.85,1571000000.0
2008-08-04 16:30:00,104.85,104.94,104.83,104.87,1099400000.0
2008-08-04 16:45:00,104.86,104.875,104.66,104.66,1212900000.0
2008-08-04 17:00:00,104.66,104.75,104.63,104.67,1464000000.0
2008-08-04 17:15:00,104.67,104.71,104.59,104.66,1005900000.0
2008-08-04 17:30:00,104.66,104.71,104.335,104.46,3104900000.0
2008-08-04 17:45:00,104.46,104.52,104.4,104.49,3240200001.0
2008-08-04 18:00:00,104.495,104.53,104.45,104.49,1950900000.0
2008-08-04 18:15:00,104.49,104.52,104.44,104.46,1062300000.0
2008-08-04 18:30:00,104.46,104.5,104.42,104.49,1141500000.0
2008-08-04 18:45:00,104.49,104.5,104.39,104.39,847800000.0
2008-08-04 19:00:00,104.39,104.46,104.37,104.46,1418600000.0
2008-08-04 19:15:00,104.46,104.46,104.35,104.4,1447000000.0
2008-08-04 19:30:00,104.4,104.48,104.39,104.47,2202900000.0
2008-08-04 19:45:00,104.47,104.47,104.41,104.43,985100000.0
2008-08-04 20:00:00,104.43,104.44,104.38,104.42,1824600000.0
2008-08-04 20:15:00,104.42,104.48,104.42,104.46,2077300000.0
2008-08-04 20:30:00,104.46,104.47,104.38,104.41,1874800000.0
2008-08-04 20:45:00,104.42,104.46,104.4,104.42,2508100000.0
2008-08-04 21:00:00,104.42,104.5,104.405,104.5,2083300000.0
2008-08-04 21:15:00,104.5,104.5,104.43,104.44,1082000000.0
2008-08-04 21:30:00,104.44,104.48,104.41,104.44,1392700000.0
2008-08-04 21:45:00,104.44,104.45,104.38,104.45,669200000.0
2008-08-04 22:00:00,104.46,104.48,104.41,104.44,541300000.0
2008-08-04 22:15:00,104.44,104.44,104.38,104.39,255500000.0
2008-08-04 22:30:00,104.39,104.42,104.38,104.38,377200000.0
2008-08-04 22:45:00,104.39,104.47,104.39,104.41,436300000.0
2008-08-04 23:00:00,104.39,104.41,104.36,104.39,1274500000.0
2008-08-04 23:15:00,104.39,104.4,104.35,104.36,784700000.0
2008-08-04 23:30:00,104.36,104.39,104.35,104.35,640500000.0
2008-08-04 23:45:00,104.35,104.38,104.325,104.36,1067900000.0
2008-08-05 00:00:00,104.36,104.42,104.33,104.415,532100000.0
2008-08-05 00:15:00,104.41,104.42,104.36,104.4,666200000.0
2008-08-05 00:30:00,104.4,104.4,104.32,104.34,668000000.0
2008-08-05 00:45:00,104.35,104.39,104.34,104.36,298200000.0
2008-08-05 01:00:00,104.37,104.4,104.34,104.37,236000000.0
2008-08-05 01:15:00,104.36,104.37,104.29,104.33,422400000.0
2008-08-05 01:30:00,104.32,104.38,104.31,104.36,1091400000.0
2008-08-05 01:45:00,104.36,104.4,104.36,104.38,433500000.0
2008-08-05 02:00:00,104.38,104.39,104.11,104.12,1115900000.0
2008-08-05 02:15:00,104.115,104.115,104.045,104.1,2214300000.0
2008-08-05 02:30:00,104.1,104.13,104.08,104.08,1205800000.0
2008-08-05 02:45:00,104.08,104.125,104.04,104.105,1433200000.0
2008-08-05 03:00:00,104.1,104.15,104.07,104.12,1232800000.0
2008-08-05 03:15:00,104.12,104.16,104.11,104.15,602000000.0
2008-08-05 03:30:00,104.15,104.21,104.125,104.2,1674500001.0
2008-08-05 03:45:00,104.2,104.21,104.16,104.17,1380300000.0
2008-08-05 04:00:00,104.17,104.23,104.17,104.22,746300000.0
2008-08-05 04:15:00,104.225,104.225,104.16,104.19,908300000.0
2008-08-05 04:30:00,104.2,104.205,104.14,104.17,961300000.0
2008-08-05 04:45:00,104.18,104.18,104.13,104.14,269100000.0
2008-08-05 05:00:00,104.14,104.16,104.09,104.15,413600000.0
2008-08-05 05:15:00,104.145,104.16,104.12,104.15,420500000.0
2008-08-05 05:30:00,104.15,104.22,104.15,104.2,399400000.0
2008-08-05 05:45:00,104.19,104.22,104.13,104.13,626200000.0
2008-08-05 06:00:00,104.13,104.17,104.11,104.11,617600000.0
2008-08-05 06:15:00,104.11,104.11,104.03,104.06,1145100000.0
2008-08-05 06:30:00,104.05,104.12,103.855,103.89,2022300000.0
2008-08-05 06:45:00,103.89,103.92,103.83,103.85,1692100000.0
2008-08-05 07:00:00,103.85,103.94,103.835,103.92,1643600000.0
2008-08-05 07:15:00,103.915,103.93,103.75,103.79,1464100000.0
2008-08-05 07:30:00,103.79,103.87,103.77,103.825,1330200000.0
2008-08-05 07:45:00,103.825,103.92,103.79,103.88,1769000000.0
2008-08-05 08:00:00,103.88,103.94,103.86,103.88,3618700000.0
2008-08-05 08:15:00,103.885,103.885,103.75,103.78,1907900000.0
2008-08-05 08:30:00,103.79,103.81,103.555,103.61,1796800000.0
2008-08-05 08:45:00,103.62,103.66,103.405,103.42,1596600000.0
2008-08-05 09:00:00,103.41,103.45,103.27,103.3,1858400000.0
2008-08-05 09:15:00,103.3,103.56,103.3,103.54,1728700000.0
2008-08-05 09:30:00,103.54,103.55,103.35,103.45,1336600000.0
2008-08-05 09:45:00,103.45,103.5,103.39,103.39,2763700000.0
2008-08-05 10:00:00,103.4,103.495,103.39,103.49,2258199999.0
2008-08-05 10:15:00,103.49,103.64,103.38,103.58,2080700001.0
2008-08-05 10:30:00,103.58,103.68,103.56,103.66,1736800000.0
2008-08-05 10:45:00,103.66,103.77,103.64,103.695,1408800000.0
2008-08-05 11:00:00,103.7,103.89,103.68,103.88,2479400000.0
2008-08-05 11:15:00,103.88,103.92,103.61,103.66,1541900000.0
2008-08-05 11:30:00,103.645,103.66,103.495,103.56,2468099999.0
2008-08-05 11:45:00,103.56,103.57,103.46,103.47,2405400000.0
2008-08-05 12:00:00,103.48,103.5,103.405,103.47,1571600000.0
2008-08-05 12:15:00,103.46,103.64,103.46,103.62,1710500000.0
2008-08-05 12:30:00,103.62,103.7,103.6,103.64,2006000000.0
2008-08-05 12:45:00,103.64,103.64,103.47,103.53,1541100000.0
2008-08-05 13:00:00,103.53,103.54,103.41,103.455,2756400000.0
2008-08-05 13:15:00,103.455,103.52,103.37,103.455,2708500000.0
2008-08-05 13:30:00,103.455,103.46,103.2,103.32,3147800000.0
2008-08-05 13:45:00,103.32,103.39,103.25,103.31,2668300000.0
2008-08-05 14:00:00,103.31,103.4,103.27,103.3,2445400000.0
2008-08-05 14:15:00,103.3,103.39,103.22,103.38,1589600000.0
2008-08-05 14:30:00,103.37,103.54,103.37,103.47,2624700000.0
2008-08-05 14:45:00,103.47,103.55,103.46,103.545,1377200000.0
2008-08-05 15:00:00,103.55,103.61,103.515,103.53,2019100000.0
2008-08-05 15:15:00,103.535,103.8,103.53,103.78,1823900000.0
2008-08-05 15:30:00,103.78,103.89,103.68,103.87,1598300000.0
2008-08-05 15:45:00,103.87,103.88,103.81,103.84,1119100001.0
2008-08-05 16:00:00,103.84,103.99,103.8,103.81,2308300000.0
2008-08-05 16:15:00,103.81,103.85,103.71,103.83,1336400000.0
2008-08-05 16:30:00,103.83,103.88,103.71,103.75,1245200000.0
2008-08-05 16:45:00,103.75,103.81,103.7,103.71,1431100000.0
2008-08-05 17:00:00,103.71,103.72,103.63,103.69,1306200000.0
2008-08-05 17:15:00,103.69,103.73,103.6,103.6,1371100000.0
2008-08-05 17:30:00,103.6,103.78,103.6,103.75,2058600000.0
2008-08-05 17:45:00,103.76,103.81,103.73,103.77,757600000.0
2008-08-05 18:00:00,103.78,103.8,103.72,103.74,834200000.0
2008-08-05 18:15:00,103.73,103.77,103.7,103.75,1308800000.0
2008-08-05 18:30:00,103.75,103.78,103.74,103.75,659800000.0
2008-08-05 18:45:00,103.75,103.84,103.73,103.82,844900000.0
2008-08-05 19:00:00,103.83,103.83,103.75,103.78,1668500000.0
2008-08-05 19:15:00,103.78,103.83,103.73,103.75,1179300000.0
2008-08-05 19:30:00,103.75,103.8,103.685,103.73,1722200000.0
2008-08-05 19:45:00,103.73,103.78,103.72,103.735,2232200000.0
2008-08-05 20:00:00,103.735,103.89,103.7,103.7,1978400001.0
2008-08-05 20:15:00,103.68,103.9,103.515,103.63,3227600001.0
2008-08-05 20:30:00,103.63,103.69,103.485,103.64,2175700000.0
2008-08-05 20:45:00,103.645,103.75,103.61,103.73,1892500000.0
2008-08-05 21:00:00,103.725,103.78,103.65,103.66,1211400000.0
2008-08-05 21:15:00,103.66,103.71,103.595,103.62,637800000.0
2008-08-05 21:30:00,103.62,103.84,103.61,103.82,855900000.0
2008-08-05 21:45:00,103.82,103.87,103.78,103.87,808700000.0
2008-08-05 22:00:00,103.87,103.89,103.79,103.8,576600000.0
2008-08-05 22:15:00,103.8,103.85,103.765,103.78,457500000.0
2008-08-05 22:30:00,103.78,103.81,103.73,103.78,647600000.0
2008-08-05 22:45:00,103.78,103.83,103.76,103.79,611100000.0
2008-08-05 23:00:00,103.79,103.86,103.78,103.85,974300000.0
2008-08-05 23:15:00,103.85,103.895,103.805,103.855,584700000.0
2008-08-05 23:30:00,103.86,103.89,103.815,103.835,613700000.0
2008-08-05 23:45:00,103.83,103.85,103.77,103.83,246700000.0
2008-08-06 00:00:00,103.83,103.83,103.74,103.76,318000000.0
2008-08-06 00:15:00,103.76,103.83,103.755,103.8,712600000.0
2008-08-06 00:30:00,103.8,103.81,103.76,103.76,403800000.0
2008-08-06 00:45:00,103.77,103.805,103.74,103.795,764400000.0
2008-08-06 01:00:00,103.8,103.88,103.795,103.8,1015500000.0
2008-08-06 01:15:00,103.8,103.83,103.78,103.82,566700000.0
2008-08-06 01:30:00,103.82,103.84,103.79,103.835,797900000.0
2008-08-06 01:45:00,103.84,103.89,103.83,103.86,665800000.0
2008-08-06 02:00:00,103.86,103.95,103.86,103.95,1266000000.0
2008-08-06 02:15:00,103.95,103.97,103.91,103.95,1452100000.0
2008-08-06 02:30:00,103.95,103.975,103.89,103.93,1551200000.0
2008-08-06 02:45:00,103.94,103.97,103.925,103.955,1471400000.0
2008-08-06 03:00:00,103.955,104.0,103.95,103.985,1049500000.0
2008-08-06 03:15:00,103.99,104.0,103.91,103.93,1059500000.0
2008-08-06 03:30:00,103.93,103.935,103.83,103.84,631700000.0
2008-08-06 03:45:00,103.835,103.9,103.835,103.895,603200000.0
2008-08-06 04:00:00,103.895,103.9,103.87,103.9,1301300000.0
2008-08-06 04:15:00,103.9,103.925,103.895,103.92,702200000.0
2008-08-06 04:30:00,103.91,103.93,103.885,103.92,949300000.0
2008-08-06 04:45:00,103.92,103.93,103.9,103.92,471400000.0
2008-08-06 05:00:00,103.92,103.95,103.905,103.91,584600000.0
2008-08-06 05:15:00,103.92,103.94,103.9,103.9,377900000.0
2008-08-06 05:30:00,103.905,103.95,103.9,103.92,747300000.0
2008-08-06 05:45:00,103.92,103.93,103.88,103.92,596100000.0
2008-08-06 06:00:00,103.92,103.93,103.83,103.86,880600000.0
2008-08-06 06:15:00,103.86,103.91,103.845,103.89,759600000.0
2008-08-06 06:30:00,103.89,103.925,103.84,103.9,751300000.0
2008-08-06 06:45:00,103.9,103.91,103.85,103.91,598800000.0
2008-08-06 07:00:00,103.91,103.91,103.85,103.9,770100000.0
2008-08-06 07:15:00,103.9,103.93,103.87,103.915,1102300000.0
2008-08-06 07:30:00,103.915,103.92,103.835,103.85,1597200000.0
2008-08-06 07:45:00,103.85,103.9,103.78,103.895,2110900000.0
2008-08-06 08:00:00,103.895,103.94,103.855,103.93,2713700000.0
2008-08-06 08:15:00,103.93,103.965,103.875,103.965,2887900000.0
2008-08-06 08:30:00,103.965,104.14,103.96,104.04,991300000.0
2008-08-06 08:45:00,104.04,104.08,103.98,104.01,1333800000.0
2008-08-06 09:00:00,104.01,104.12,103.97,104.02,1620400000.0
2008-08-06 09:15:00,104.02,104.16,104.01,104.14,1190600000.0
2008-08-06 09:30:00,104.14,104.15,104.0,104.02,1296200000.0
2008-08-06 09:45:00,104.03,104.08,103.96,103.96,943800000.0
2008-08-06 10:00:00,103.96,104.06,103.96,104.03,920200000.0
2008-08-06 10:15:00,104.03,104.08,103.99,103.99,1251900000.0
2008-08-06 10:30:00,103.99,104.0,103.84,103.89,1795300000.0
2008-08-06 10:45:00,103.9,103.96,103.86,103.86,795900000.0
2008-08-06 11:00:00,103.85,103.9,103.765,103.9,927700000.0
2008-08-06 11:15:00,103.89,104.115,103.83,104.02,2038000000.0
2008-08-06 11:30:00,104.03,104.04,103.9,103.95,1250300000.0
2008-08-06 11:45:00,103.95,104.09,103.935,104.05,3941500000.0
2008-08-06 12:00:00,104.05,104.07,103.895,104.01,4055000000.0
2008-08-06 12:15:00,104.005,104.025,103.935,103.975,2644200000.0
2008-08-06 12:30:00,103.98,104.0,103.9,103.97,2781500000.0
2008-08-06 12:45:00,103.97,104.05,103.96,104.02,1856800000.0
2008-08-06 13:00:00,104.02,104.05,103.935,103.965,2350200000.0
2008-08-06 13:15:00,103.97,104.02,103.89,103.975,1939600000.0
2008-08-06 13:30:00,103.98,104.04,103.96,103.98,1888700000.0
2008-08-06 13:45:00,103.985,104.01,103.96,104.0,2133000000.0
2008-08-06 14:00:00,104.0,104.1,103.96,104.04,2809900000.0
2008-08-06 14:15:00,104.04,104.16,103.995,104.15,2048900000.0
2008-08-06 14:30:00,104.15,104.18,104.0,104.07,2512100000.0
2008-08-06 14:45:00,104.08,104.13,104.045,104.045,1707600000.0
2008-08-06 15:00:00,104.045,104.15,103.995,104.025,3564200000.0
2008-08-06 15:15:00,104.025,104.09,103.92,104.04,3581700000.0
2008-08-06 15:30:00,104.04,104.26,104.025,104.23,3567000000.0
2008-08-06 15:45:00,104.23,104.285,104.18,104.18,3493900000.0
2008-08-06 16:00:00,104.17,104.43,104.17,104.38,2064100000.0
2008-08-06 16:15:00,104.39,104.42,104.26,104.27,1910700000.0
2008-08-06 16:30:00,104.26,104.32,104.23,104.31,3382100000.0
2008-08-06 16:45:00,104.31,104.35,104.265,104.32,2802800000.0
2008-08-06 17:00:00,104.33,104.37,104.27,104.3,1331400000.0
2008-08-06 17:15:00,104.29,104.36,104.265,104.32,2633300000.0
2008-08-06 17:30:00,104.33,104.39,104.27,104.365,3872700000.0
2008-08-06 17:45:00,104.37,104.49,104.34,104.46,2959600000.0
2008-08-06 18:00:00,104.46,104.51,104.44,104.49,4330600000.0
2008-08-06 18:15:00,104.49,104.6,104.46,104.55,1559000000.0
2008-08-06 18:30:00,104.55,104.75,104.55,104.67,2341600000.0
2008-08-06 18:45:00,104.665,104.68,104.545,104.56,2661099999.0
2008-08-06 19:00:00,104.56,104.59,104.52,104.57,2580499999.0
2008-08-06 19:15:00,104.57,104.72,104.55,104.68,2656500000.0
2008-08-06 19:30:00,104.68,104.71,104.61,104.615,1759900000.0
2008-08-06 19:45:00,104.615,104.65,104.56,104.615,2465500000.0
2008-08-06 20:00:00,104.615,104.65,104.565,104.57,1423100000.0
2008-08-06 20:15:00,104.57,104.62,104.57,104.58,1090100000.0
2008-08-06 20:30:00,104.58,104.62,104.56,104.595,1925600000.0
2008-08-06 20:45:00,104.6,104.62,104.55,104.56,1724700000.0
2008-08-06 21:00:00,104.56,104.69,104.52,104.69,1879700000.0
2008-08-06 21:15:00,104.69,104.77,104.63,104.68,1957500002.0
2008-08-06 21:30:00,104.685,104.7,104.55,104.63,1215600000.0
2008-08-06 21:45:00,104.64,104.76,104.6,104.75,1130300000.0
2008-08-06 22:00:00,104.75,104.8,104.68,104.76,1585100000.0
2008-08-06 22:15:00,104.76,104.77,104.67,104.67,1558200000.0
2008-08-06 22:30:00,104.67,104.68,104.59,104.62,1287900000.0
2008-08-06 22:45:00,104.62,104.67,104.6,104.61,1158600000.0
2008-08-06 23:00:00,104.615,104.63,104.535,104.57,1124300000.0
2008-08-06 23:15:00,104.57,104.64,104.535,104.535,975400000.0
2008-08-06 23:30:00,104.53,104.62,104.52,104.55,947900000.0
2008-08-06 23:45:00,104.54,104.605,104.54,104.54,815800000.0
2008-08-07 00:00:00,104.54,104.55,104.44,104.49,1622200000.0
2008-08-07 00:15:00,104.49,104.545,104.445,104.53,1622299997.0
2008-08-07 00:30:00,104.53,104.53,104.47,104.5,1294600000.0
2008-08-07 00:45:00,104.51,104.64,104.5,104.605,2017999998.0
2008-08-07 01:00:00,104.595,104.63,104.515,104.55,1986800000.0
2008-08-07 01:15:00,104.55,104.59,104.47,104.485,1343600000.0
2008-08-07 01:30:00,104.52,104.58,104.49,104.53,609500000.0
2008-08-07 01:45:00,104.525,104.53,104.47,104.49,742000000.0
2008-08-07 02:00:00,104.48,104.5,104.38,104.42,940200000.0
2008-08-07 02:15:00,104.42,104.47,104.39,104.46,474900001.0
2008-08-07 02:30:00,104.46,104.48,104.4,104.44,650999999.0
2008-08-07 02:45:00,104.43,104.47,104.37,104.44,789200000.0
2008-08-07 03:00:00,104.44,104.46,104.31,104.4,539900000.0
2008-08-07 03:15:00,104.4,104.465,104.35,104.44,926100001.0
2008-08-07 03:30:00,104.45,104.51,104.4,104.47,1831400000.0
2008-08-07 03:45:00,104.46,104.565,104.395,104.43,2407400002.0
2008-08-07 04:00:00,104.43,104.49,104.42,104.49,1798600000.0
2008-08-07 04:15:00,104.485,104.51,104.435,104.49,1614600000.0
2008-08-07 04:30:00,104.49,104.55,104.47,104.485,1566500000.0
2008-08-07 04:45:00,104.485,104.545,104.435,104.54,1500700000.0
2008-08-07 05:00:00,104.54,104.575,104.5,104.55,1269900000.0
2008-08-07 05:15:00,104.55,104.56,104.52,104.53,1006200000.0
2008-08-07 05:30:00,104.53,104.53,104.485,104.52,586900000.0
2008-08-07 05:45:00,104.52,104.54,104.5,104.53,408700000.0
2008-08-07 06:00:00,104.53,104.55,104.52,104.55,248200000.0
2008-08-07 06:15:00,104.54,104.6,104.535,104.59,331800000.0
2008-08-07 06:30:00,104.59,104.66,104.58,104.6,420200000.0
2008-08-07 06:45:00,104.59,104.65,104.58,104.65,315500000.0
2008-08-07 07:00:00,104.66,104.66,104.58,104.59,185400000.0
2008-08-07 07:15:00,104.59,104.7,104.58,104.67,312100000.0
2008-08-07 07:30:00,104.675,104.72,104.62,104.7,463600000.0
2008-08-07 07:45:00,104.705,104.76,104.68,104.705,459000000.0
2008-08-07 08:00:00,104.715,104.76,104.665,104.67,1081800000.0
2008-08-07 08:15:00,104.67,104.72,104.61,104.68,2227800002.0
2008-08-07 08:30:00,104.685,104.75,104.66,104.7,1186500000.0
2008-08-07 08:45:00,104.695,104.7,104.6,104.64,1254100000.0
2008-08-07 09:00:00,104.64,104.65,104.55,104.58,1285300000.0
2008-08-07 09:15:00,104.57,104.67,104.55,104.64,1268400000.0
2008-08-07 09:30:00,104.64,104.66,104.545,104.57,869100000.0
2008-08-07 09:45:00,104.57,104.63,104.56,104.61,971600000.0
2008-08-07 10:00:00,104.61,104.67,104.52,104.53,1746200000.0
2008-08-07 10:15:00,104.54,104.62,104.525,104.58,1099300000.0
2008-08-07 10:30:00,104.58,104.6,104.55,104.56,860700000.0
2008-08-07 10:45:00,104.56,104.6,104.53,104.57,1158000000.0
2008-08-07 11:00:00,104.57,104.6,104.41,104.41,1204800000.0
2008-08-07 11:15:00,104.41,104.59,104.41,104.55,1721500000.0
2008-08-07 11:30:00,104.56,104.62,104.41,104.46,1223300000.0
2008-08-07 11:45:00,104.46,104.57,104.4,104.5,1484600000.0
2008-08-07 12:00:00,104.5,104.54,104.44,104.53,1258900000.0
2008-08-07 12:15:00,104.53,104.56,104.46,104.53,1136100000.0
2008-08-07 12:30:00,104.525,104.57,104.46,104.5,1364000000.0
2008-08-07 12:45:00,104.49,104.49,104.4,104.45,2333700000.0
2008-08-07 13:00:00,104.45,104.48,104.415,104.45,1475800000.0
2008-08-07 13:15:00,104.45,104.505,104.395,104.45,780100000.0
2008-08-07 13:30:00,104.45,104.49,104.41,104.43,681000000.0
2008-08-07 13:45:00,104.425,104.485,104.32,104.37,1583900000.0
2008-08-07 14:00:00,104.36,104.45,104.33,104.41,3267800000.0
2008-08-07 14:15:00,104.41,104.52,104.38,104.455,2474100000.0
2008-08-07 14:30:00,104.455,104.465,104.28,104.31,3227600000.0
2008-08-07 14:45:00,104.31,104.39,104.22,104.22,2891600000.0
2008-08-07 15:00:00,104.23,104.27,104.17,104.22,2763400000.0
2008-08-07 15:15:00,104.22,104.26,104.12,104.23,3817200001.0
2008-08-07 15:30:00,104.235,104.24,104.14,104.19,2573100000.0
2008-08-07 15:45:00,104.19,104.27,104.13,104.24,2580200000.0
2008-08-07 16:00:00,104.24,104.44,104.24,104.38,3859900000.0
2008-08-07 16:15:00,104.38,104.47,104.34,104.36,2327000000.0
2008-08-07 16:30:00,104.36,104.49,104.35,104.445,1884700000.0
2008-08-07 16:45:00,104.44,104.47,104.19,104.2,2346400000.0
2008-08-07 17:00:00,104.21,104.3,104.18,104.3,3090000000.0
2008-08-07 17:15:00,104.29,104.31,104.17,104.19,2107300000.0
2008-08-07 17:30:00,104.2,104.21,103.95,103.98,1991300000.0
2008-08-07 17:45:00,103.98,104.12,103.975,104.11,2482700000.0
2008-08-07 18:00:00,104.11,104.13,104.0,104.07,2096000000.0
2008-08-07 18:15:00,104.07,104.14,103.98,104.0,2028300000.0
2008-08-07 18:30:00,104.0,104.09,103.99,104.01,2743100000.0
2008-08-07 18:45:00,104.01,104.15,103.99,104.11,2606200000.0
2008-08-07 19:00:00,104.11,104.12,104.01,104.055,2136800000.0
2008-08-07 19:15:00,104.05,104.08,103.985,104.06,1247200000.0
2008-08-07 19:30:00,104.05,104.14,104.01,104.06,1306600001.0
2008-08-07 19:45:00,104.06,104.075,104.01,104.02,1329000000.0
2008-08-07 20:00:00,104.025,104.08,103.965,103.99,753400000.0
2008-08-07 20:15:00,103.99,104.01,103.915,103.93,883500000.0
2008-08-07 20:30:00,103.93,104.01,103.93,103.99,887000000.0
2008-08-07 20:45:00,104.0,104.06,103.97,104.03,845500000.0
2008-08-07 21:00:00,104.025,104.07,103.98,104.0,923900000.0
2008-08-07 21:15:00,104.0,104.01,103.95,103.97,622500000.0
2008-08-07 21:30:00,103.965,103.99,103.86,103.9,1770000000.0
2008-08-07 21:45:00,103.9,103.91,103.83,103.91,804500000.0
2008-08-07 22:00:00,103.91,103.93,103.87,103.9,548300000.0
2008-08-07 22:15:00,103.905,103.96,103.885,103.93,729200000.0
2008-08-07 22:30:00,103.93,103.99,103.875,103.93,598300000.0
2008-08-07 22:45:00,103.93,103.94,103.885,103.905,374800000.0
2008-08-07 23:00:00,103.905,103.92,103.86,103.89,615200000.0
2008-08-07 23:15:00,103.89,103.925,103.825,103.84,1068100000.0
2008-08-07 23:30:00,103.845,103.855,103.73,103.815,1306700001.0
2008-08-07 23:45:00,103.81,103.865,103.805,103.855,792700000.0
2008-08-08 00:00:00,103.85,103.9,103.84,103.89,463900000.0
2008-08-08 00:15:00,103.895,103.945,103.88,103.93,847400000.0
2008-08-08 00:30:00,103.93,103.99,103.93,103.96,828000000.0
2008-08-08 00:45:00,103.96,103.99,103.89,103.975,1070700000.0
2008-08-08 01:00:00,103.975,104.015,103.965,104.015,1516100001.0
2008-08-08 01:15:00,104.01,104.02,103.945,103.955,1132400000.0
2008-08-08 01:30:00,103.955,103.96,103.895,103.92,1344700000.0
2008-08-08 01:45:00,103.92,103.925,103.88,103.905,1682400000.0
2008-08-08 02:00:00,103.905,103.995,103.84,103.91,5622699998.0
2008-08-08 02:15:00,103.915,103.97,103.745,103.745,6396400003.0
2008-08-08 02:30:00,103.745,103.95,103.745,103.93,2528000000.0
2008-08-08 02:45:00,103.935,104.02,103.87,103.95,2605000001.0
2008-08-08 03:00:00,103.95,103.98,103.87,103.88,1367000000.0
2008-08-08 03:15:00,103.875,103.98,103.84,103.975,2614100000.0
2008-08-08 03:30:00,103.975,103.985,103.85,103.885,3565499998.0
2008-08-08 03:45:00,103.89,103.98,103.88,103.98,1933800001.0
2008-08-08 04:00:00,103.98,104.02,103.925,103.97,1952000000.0
2008-08-08 04:15:00,103.97,104.015,103.915,103.995,1826900001.0
2008-08-08 04:30:00,104.0,104.03,103.83,103.84,2311200001.0
2008-08-08 04:45:00,103.84,103.895,103.79,103.83,1503500001.0
2008-08-08 05:00:00,103.83,103.885,103.78,103.795,2672200000.0
2008-08-08 05:15:00,103.795,103.845,103.755,103.785,2167500001.0
2008-08-08 05:30:00,103.79,103.955,103.79,103.915,1741100006.0
2008-08-08 05:45:00,103.91,103.95,103.84,103.84,1752400001.0
2008-08-08 06:00:00,103.84,103.9,103.82,103.83,1901600004.0
2008-08-08 06:15:00,103.84,103.875,103.77,103.85,2782400000.0
2008-08-08 06:30:00,103.85,103.915,103.815,103.825,2608900001.0
2008-08-08 06:45:00,103.82,103.89,103.81,103.89,1488800001.0
2008-08-08 07:00:00,103.89,103.93,103.845,103.885,1732300000.0
2008-08-08 07:15:00,103.89,103.92,103.825,103.87,2864900000.0
2008-08-08 07:30:00,103.865,104.065,103.845,104.05,2085500000.0
2008-08-08 07:45:00,104.05,104.05,103.855,103.9,1606500000.0
2008-08-08 08:00:00,103.905,103.91,103.78,103.84,3419100000.0
2008-08-08 08:15:00,103.845,103.925,103.83,103.87,4881100001.0
2008-08-08 08:30:00,103.87,103.98,103.84,103.93,5542599999.0
2008-08-08 08:45:00,103.93,104.095,103.9,104.06,6285200002.0
2008-08-08 09:00:00,104.06,104.14,104.0,104.04,4260599999.0
2008-08-08 09:15:00,104.05,104.2,104.0,104.02,3492000000.0
2008-08-08 09:30:00,104.0,104.1,103.98,104.06,3492000000.0
2008-08-08 09:45:00,104.05,104.1,103.94,103.95,3492000000.0
2008-08-08 10:00:00,103.96,104.07,103.94,104.02,3492000000.0
2008-08-08 10:15:00,104.01,104.06,103.99,104.04,3492000000.0
2008-08-08 10:30:00,104.03,104.07,104.0,104.03,3259200000.0
2008-08-08 10:45:00,104.04,104.07,103.96,103.98,3492000000.0
2008-08-08 11:00:00,103.97,103.99,103.8,103.8,3492000000.0
2008-08-08 11:15:00,103.81,103.88,103.65,103.67,3492000000.0
2008-08-08 11:30:00,103.66,103.7,103.51,103.67,3492000000.0
2008-08-08 11:45:00,103.68,103.77,103.65,103.77,3492000000.0
2008-08-08 12:00:00,103.78,103.81,103.59,103.63,3492000000.0
2008-08-08 12:15:00,103.62,103.65,103.36,103.42,3492000000.0
2008-08-08 12:30:00,103.41,103.48,103.22,103.28,3492000000.0
2008-08-08 12:45:00,103.27,103.42,103.18,103.4,3492000000.0
2008-08-08 13:00:00,103.39,103.4,102.77,103.0,3492000000.0
2008-08-08 13:15:00,102.99,103.17,102.99,103.09,3492000000.0
2008-08-08 13:30:00,103.08,103.19,103.02,103.08,3492000000.0
2008-08-08 13:45:00,103.09,103.1,102.85,102.885,3701300000.0
2008-08-08 14:00:00,102.88,103.015,102.835,103.015,4292199999.0
2008-08-08 14:15:00,103.01,103.16,102.955,103.065,5138800001.0
2008-08-08 14:30:00,103.065,103.07,102.865,102.865,4634000000.0
2008-08-08 14:45:00,102.865,103.08,102.86,103.04,4199600000.0
2008-08-08 15:00:00,103.035,103.06,102.88,102.895,2586100000.0
2008-08-08 15:15:00,102.895,103.035,102.885,103.01,2564700000.0
2008-08-08 15:30:00,103.0,103.14,102.955,103.035,2790500000.0
2008-08-08 15:45:00,103.035,103.085,102.945,102.97,3413700000.0
2008-08-08 16:00:00,102.97,103.27,102.94,103.145,3715700000.0
2008-08-08 16:15:00,103.145,103.46,103.13,103.43,5465800003.0
2008-08-08 16:30:00,103.43,103.48,103.38,103.38,6349599995.0
2008-08-08 16:45:00,103.38,103.42,102.99,103.015,4405300001.0
2008-08-08 17:00:00,103.03,103.235,103.025,103.2,4784300000.0
2008-08-08 17:15:00,103.2,103.23,103.1,103.155,3764200000.0
2008-08-08 17:30:00,103.16,103.27,103.095,103.13,3972099998.0
2008-08-08 17:45:00,103.125,103.14,103.0,103.08,4141799998.0
2008-08-08 18:00:00,103.1,103.12,102.99,103.105,2368900000.0
2008-08-08 18:15:00,103.105,103.19,103.07,103.165,2072000000.0
2008-08-08 18:30:00,103.165,103.185,103.06,103.09,1208400000.0
2008-08-08 18:45:00,103.09,103.25,103.08,103.245,1382400000.0
2008-08-08 19:00:00,103.245,103.325,103.2,103.2,1429300000.0
2008-08-08 19:15:00,103.2,103.28,103.19,103.27,330800000.0
2008-08-08 19:30:00,103.26,103.34,103.24,103.29,510600000.0
2008-08-08 19:45:00,103.285,103.31,103.22,103.24,316800000.0
2008-08-08 20:00:00,103.24,103.31,103.2,103.26,596400000.0
2008-08-08 20:15:00,103.26,103.3,103.18,103.2,1328500000.0
2008-08-08 20:30:00,103.2,103.24,103.17,103.21,806300000.0
2008-08-08 20:45:00,103.22,103.25,103.155,103.165,1046700000.0
2008-08-08 21:00:00,103.17,103.26,103.15,103.21,942700000.0
2008-08-08 21:15:00,103.21,103.3,103.18,103.25,718200000.0
2008-08-08 21:30:00,103.25,103.38,103.25,103.26,841400000.0
2008-08-08 21:45:00,103.26,103.39,103.21,103.23,1215700000.0
2008-08-08 22:00:00,103.235,103.36,103.215,103.27,1078300000.0
2008-08-08 22:15:00,103.27,103.375,103.27,103.345,842800000.0
2008-08-08 22:30:00,103.345,103.385,103.23,103.23,1500100002.0
2008-08-08 22:45:00,103.25,103.28,103.175,103.28,2064800000.0
2008-08-10 23:00:00,103.22,103.295,103.205,103.28,87300000.0
2008-08-10 23:15:00,103.28,103.315,103.21,103.275,280900000.0
2008-08-10 23:30:00,103.275,103.36,103.275,103.3,83900000.0
2008-08-10 23:45:00,103.3,103.37,103.26,103.27,253200000.0
2008-08-11 00:00:00,103.27,103.29,103.185,103.285,260200000.0
2008-08-11 00:15:00,103.29,103.355,103.235,103.25,232000000.0
2008-08-11 00:30:00,103.27,103.3,103.145,103.18,313700000.0
2008-08-11 00:45:00,103.175,103.22,103.095,103.14,726700000.0
2008-08-11 01:00:00,103.14,103.17,103.01,103.07,936900002.0
2008-08-11 01:15:00,103.07,103.11,102.98,103.09,1047000002.0
2008-08-11 01:30:00,103.07,103.1,102.91,102.91,1353500004.0
2008-08-11 01:45:00,102.915,102.92,102.69,102.75,4735200004.0
2008-08-11 02:00:00,102.745,102.82,102.67,102.81,2371400002.0
2008-08-11 02:15:00,102.82,102.9,102.77,102.9,1868900000.0
2008-08-11 02:30:00,102.9,102.9,102.77,102.81,962200000.0
2008-08-11 02:45:00,102.81,103.01,102.78,102.97,1674200001.0
2008-08-11 03:00:00,102.97,103.02,102.95,103.005,1992100003.0
2008-08-11 03:15:00,103.0,103.055,102.945,102.99,2121500002.0
2008-08-11 03:30:00,103.0,103.1,102.975,103.02,919400001.0
2008-08-11 03:45:00,103.02,103.15,102.98,103.14,625000000.0
2008-08-11 04:00:00,103.15,103.15,103.07,103.09,860700000.0
2008-08-11 04:15:00,103.095,103.12,103.02,103.05,555400000.0
2008-08-11 04:30:00,103.05,103.09,103.03,103.075,520200000.0
2008-08-11 04:45:00,103.08,103.12,103.02,103.12,334600000.0
2008-08-11 05:00:00,103.115,103.115,103.015,103.08,538500000.0
2008-08-11 05:15:00,103.07,103.085,103.03,103.05,416600000.0
2008-08-11 05:30:00,103.05,103.13,103.05,103.11,391200001.0
2008-08-11 05:45:00,103.11,103.13,103.02,103.08,495200001.0
2008-08-11 06:00:00,103.08,103.11,103.07,103.11,234400000.0
2008-08-11 06:15:00,103.11,103.13,103.08,103.1,416500000.0
2008-08-11 06:30:00,103.105,103.23,103.105,103.21,1141300000.0
2008-08-11 06:45:00,103.21,103.34,103.2,103.255,1592200000.0
2008-08-11 07:00:00,103.25,103.3,103.17,103.22,1246700000.0
2008-08-11 07:15:00,103.23,103.36,103.22,103.34,641100000.0
2008-08-11 07:30:00,103.34,103.385,103.23,103.26,1432900002.0
2008-08-11 07:45:00,103.26,103.37,103.21,103.28,1482999997.0
2008-08-11 08:00:00,103.28,103.315,103.165,103.24,1048600000.0
2008-08-11 08:15:00,103.25,103.35,103.21,103.23,819500000.0
2008-08-11 08:30:00,103.23,103.28,103.095,103.17,1489000000.0
2008-08-11 08:45:00,103.17,103.17,102.96,103.025,1108699999.0
2008-08-11 09:00:00,103.02,103.05,102.96,103.01,278500000.0
2008-08-11 09:15:00,103.0,103.06,102.92,102.98,105000000.0
2008-08-11 09:30:00,102.99,103.04,102.97,103.02,229700000.0
2008-08-11 09:45:00,103.03,103.19,103.02,103.12,1381999996.0
2008-08-11 10:00:00,103.12,103.22,102.955,103.025,4356599991.0
2008-08-11 10:15:00,103.04,103.27,103.01,103.22,3562600001.0
2008-08-11 10:30:00,103.22,103.42,103.195,103.21,3323000000.0
2008-08-11 10:45:00,103.215,103.36,103.18,103.34,2878200002.0
2008-08-11 11:00:00,103.34,103.38,103.11,103.13,4114100002.0
2008-08-11 11:15:00,103.13,103.23,103.12,103.19,2726300001.0
2008-08-11 11:30:00,103.2,103.27,103.145,103.26,1111200000.0
2008-08-11 11:45:00,103.26,103.31,103.17,103.25,1077400000.0
2008-08-11 12:00:00,103.26,103.29,103.2,103.23,859100000.0
2008-08-11 12:15:00,103.24,103.25,103.04,103.11,979700000.0
2008-08-11 12:30:00,103.11,103.18,102.95,102.97,1644100000.0
2008-08-11 12:45:00,102.98,103.0,102.84,102.88,1590400000.0
2008-08-11 13:00:00,102.88,103.09,102.88,103.06,1691300000.0
2008-08-11 13:15:00,103.06,103.1,103.025,103.095,1577100000.0
2008-08-11 13:30:00,103.085,103.09,103.01,103.03,808000000.0
2008-08-11 13:45:00,103.03,103.08,102.95,102.95,1286300000.0
2008-08-11 14:00:00,102.96,103.04,102.87,102.87,1911500000.0
2008-08-11 14:15:00,102.87,102.98,102.81,102.95,2126200000.0
2008-08-11 14:30:00,102.94,102.99,102.75,102.84,2463600000.0
2008-08-11 14:45:00,102.85,102.96,102.8,102.89,1874100000.0
2008-08-11 15:00:00,102.89,102.95,102.85,102.87,1958400000.0
2008-08-11 15:15:00,102.875,103.05,102.85,103.03,1857500000.0
2008-08-11 15:30:00,103.02,103.04,102.975,103.02,3025800000.0
2008-08-11 15:45:00,103.02,103.04,102.965,102.98,2358900000.0
2008-08-11 16:00:00,102.98,103.11,102.95,103.1,2048600000.0
2008-08-11 16:15:00,103.12,103.2,103.08,103.17,1359900000.0
2008-08-11 16:30:00,103.17,103.21,103.05,103.07,2687300000.0
2008-08-11 16:45:00,103.08,103.11,102.875,102.92,3343200000.0
2008-08-11 17:00:00,102.91,103.06,102.91,102.97,2592200000.0
2008-08-11 17:15:00,102.97,103.09,102.97,103.05,1535400000.0
2008-08-11 17:30:00,103.05,103.16,103.035,103.15,1341100000.0
2008-08-11 17:45:00,103.14,103.165,103.03,103.12,929600000.0
2008-08-11 18:00:00,103.11,103.16,103.015,103.13,1296700000.0
2008-08-11 18:15:00,103.13,103.15,103.025,103.03,1024900000.0
2008-08-11 18:30:00,103.03,103.14,103.025,103.085,1423600001.0
2008-08-11 18:45:00,103.08,103.16,103.06,103.13,790100000.0
2008-08-11 19:00:00,103.14,103.18,103.12,103.16,561900000.0
2008-08-11 19:15:00,103.16,103.17,103.07,103.17,761600000.0
2008-08-11 19:30:00,103.17,103.17,102.965,103.04,1377000000.0
2008-08-11 19:45:00,103.05,103.08,103.0,103.045,1208700000.0
2008-08-11 20:00:00,103.05,103.1,103.0,103.02,1150300000.0
2008-08-11 20:15:00,103.02,103.1,103.0,103.04,813900001.0
2008-08-11 20:30:00,103.04,103.07,102.82,102.91,1448799998.0
2008-08-11 20:45:00,102.905,102.965,102.84,102.945,975199999.0
2008-08-11 21:00:00,102.94,103.0,102.89,102.95,766200000.0
2008-08-11 21:15:00,102.95,103.02,102.92,103.0,692900000.0
2008-08-11 21:30:00,102.995,103.0,102.9,102.94,619200000.0
2008-08-11 21:45:00,102.94,103.03,102.94,103.0,521600000.0
2008-08-11 22:00:00,103.0,103.07,102.96,102.96,409800000.0
2008-08-11 22:15:00,102.965,103.01,102.935,102.94,431700000.0
2008-08-11 22:30:00,102.93,102.96,102.89,102.93,808000000.0
2008-08-11 22:45:00,102.94,102.965,102.89,102.92,476400000.0
2008-08-11 23:00:00,102.88,102.93,102.87,102.93,429000000.0
2008-08-11 23:15:00,102.93,102.96,102.895,102.915,1516600002.0
2008-08-11 23:30:00,102.915,102.96,102.895,102.94,1631100007.0
2008-08-11 23:45:00,102.94,102.965,102.92,102.945,905900000.0
2008-08-12 00:00:00,102.94,102.99,102.93,102.97,1581200013.0
2008-08-12 00:15:00,102.975,102.98,102.94,102.96,2059300013.0
2008-08-12 00:30:00,102.96,102.995,102.9,102.91,2541699994.0
2008-08-12 00:45:00,102.9,102.96,102.88,102.96,762000004.0
2008-08-12 01:00:00,102.97,103.025,102.97,102.98,1882400002.0
2008-08-12 01:15:00,102.985,103.05,102.96,102.985,2358100000.0
2008-08-12 01:30:00,102.975,103.01,102.92,102.935,2096700000.0
2008-08-12 01:45:00,102.935,103.03,102.93,102.98,2236300008.0
2008-08-12 02:00:00,102.98,103.04,102.92,103.0,2137400000.0
2008-08-12 02:15:00,103.0,103.01,102.94,102.94,2341400000.0
2008-08-12 02:30:00,102.94,103.04,102.935,103.005,2613500002.0
2008-08-12 02:45:00,103.005,103.095,103.0,103.07,2679600003.0
2008-08-12 03:00:00,103.07,103.155,102.92,102.955,6471900004.0
2008-08-12 03:15:00,102.95,102.96,102.76,102.82,5560100001.0
2008-08-12 03:30:00,102.82,102.82,102.74,102.815,2435400000.0
2008-08-12 03:45:00,102.815,102.845,102.755,102.78,3606300001.0
2008-08-12 04:00:00,102.775,102.84,102.75,102.83,2349500001.0
2008-08-12 04:15:00,102.83,102.91,102.82,102.89,2241500000.0
2008-08-12 04:30:00,102.89,102.9,102.85,102.88,818700000.0
2008-08-12 04:45:00,102.88,102.89,102.825,102.84,1938200000.0
2008-08-12 05:00:00,102.86,102.91,102.82,102.91,1276800000.0
2008-08-12 05:15:00,102.9,102.93,102.89,102.895,405100000.0
2008-08-12 05:30:00,102.895,102.9,102.87,102.875,592000000.0
2008-08-12 05:45:00,102.88,102.945,102.88,102.91,888500000.0
2008-08-12 06:00:00,102.91,102.96,102.87,102.96,1056100000.0
2008-08-12 06:15:00,102.97,102.97,102.92,102.94,1305600000.0
2008-08-12 06:30:00,102.95,102.995,102.94,102.965,1622600001.0
2008-08-12 06:45:00,102.965,103.01,102.89,102.93,2254500000.0
2008-08-12 07:00:00,102.935,102.97,102.87,102.92,3253900000.0
2008-08-12 07:15:00,102.92,102.98,102.875,102.88,3039800003.0
2008-08-12 07:30:00,102.88,102.96,102.875,102.94,4611200000.0
2008-08-12 07:45:00,102.945,103.05,102.825,102.885,9397700004.0
2008-08-12 08:00:00,102.88,102.92,102.66,102.91,5053199999.0
2008-08-12 08:15:00,102.905,102.94,102.855,102.905,4434799999.0
2008-08-12 08:30:00,102.905,103.0,102.87,102.93,5464300000.0
2008-08-12 08:45:00,102.93,103.035,102.855,102.895,6543700000.0
2008-08-12 09:00:00,102.9,102.92,102.67,102.715,8009799999.0
2008-08-12 09:15:00,102.715,102.835,102.64,102.75,5792000003.0
2008-08-12 09:30:00,102.75,102.78,102.65,102.72,5748700000.0
2008-08-12 09:45:00,102.71,102.74,102.585,102.65,5037500003.0
2008-08-12 10:00:00,102.65,102.74,102.605,102.71,4916100006.0
2008-08-12 10:15:00,102.715,102.77,102.655,102.695,2934800000.0
2008-08-12 10:30:00,102.695,102.81,102.655,102.76,4347200001.0
2008-08-12 10:45:00,102.76,102.86,102.76,102.82,5403599999.0
2008-08-12 11:00:00,102.825,103.01,102.755,102.97,7120500001.0
2008-08-12 11:15:00,102.96,103.02,102.87,103.005,4313500001.0
2008-08-12 11:30:00,103.005,103.1,102.95,103.055,4683500000.0
2008-08-12 11:45:00,103.06,103.09,102.97,102.98,4144600000.0
2008-08-12 12:00:00,102.975,103.01,102.905,102.965,4185400000.0
2008-08-12 12:15:00,102.97,102.985,102.855,102.875,3708900000.0
2008-08-12 12:30:00,102.875,102.99,102.875,102.925,3872000000.0
2008-08-12 12:45:00,102.935,102.96,102.87,102.935,3671900000.0
2008-08-12 13:00:00,102.93,102.96,102.795,102.815,4229500000.0
2008-08-12 13:15:00,102.815,102.89,102.79,102.86,3619100003.0
2008-08-12 13:30:00,102.86,103.0,102.825,102.95,4798499999.0
2008-08-12 13:45:00,102.95,102.97,102.875,102.915,4176300000.0
2008-08-12 14:00:00,102.92,102.98,102.815,102.895,5580100008.0
2008-08-12 14:15:00,102.895,102.96,102.815,102.87,6314399998.0
2008-08-12 14:30:00,102.89,103.295,102.88,103.235,8531800008.0
2008-08-12 14:45:00,103.235,103.26,103.11,103.16,7373300002.0
2008-08-12 15:00:00,103.155,103.27,103.09,103.25,7949700012.0
2008-08-12 15:15:00,103.25,103.315,103.19,103.21,5801100006.0
2008-08-12 15:30:00,103.21,103.3,103.18,103.27,7397500010.0
2008-08-12 15:45:00,103.26,103.32,103.175,103.18,8684600013.0
2008-08-12 16:00:00,103.18,103.21,103.095,103.125,7729000004.0
2008-08-12 16:15:00,103.125,103.15,102.935,103.015,10454500008.0
2008-08-12 16:30:00,103.02,103.105,102.965,103.08,9266400003.0
2008-08-12 16:45:00,103.08,103.215,103.04,103.195,5722600000.0
2008-08-12 17:00:00,103.195,103.2,103.05,103.135,6933000002.0
2008-08-12 17:15:00,103.14,103.175,102.965,103.015,8019300000.0
2008-08-12 17:30:00,103.015,103.17,102.995,103.135,5572600000.0
2008-08-12 17:45:00,103.135,103.19,103.06,103.145,2480500000.0
2008-08-12 18:00:00,103.155,103.33,103.135,103.225,3467800000.0
2008-08-12 18:15:00,103.23,103.24,103.125,103.125,3887200000.0
2008-08-12 18:30:00,103.125,103.205,103.075,103.09,4470600001.0
2008-08-12 18:45:00,103.09,103.17,103.06,103.145,4288800000.0
2008-08-12 19:00:00,103.145,103.34,103.14,103.26,4308800001.0
2008-08-12 19:15:00,103.265,103.29,103.175,103.19,5188200000.0
2008-08-12 19:30:00,103.19,103.23,103.155,103.23,3793700000.0
2008-08-12 19:45:00,103.225,103.31,103.185,103.195,3545600000.0
2008-08-12 20:00:00,103.195,103.24,103.14,103.17,4498700000.0
2008-08-12 20:15:00,103.18,103.18,103.06,103.13,4261200000.0
2008-08-12 20:30:00,103.13,103.155,103.095,103.115,2294600000.0
2008-08-12 20:45:00,103.115,103.16,103.045,103.07,4584800000.0
2008-08-12 21:00:00,103.07,103.09,102.815,102.875,5392500000.0
2008-08-12 21:15:00,102.875,102.93,102.855,102.91,1765900000.0
2008-08-12 21:30:00,102.915,102.92,102.815,102.875,1766400000.0
2008-08-12 21:45:00,102.875,102.905,102.8,102.845,1787700000.0
2008-08-12 22:00:00,102.845,102.855,102.775,102.8,1208300000.0
2008-08-12 22:15:00,102.8,102.8,102.7,102.725,1028200000.0
2008-08-12 22:30:00,102.72,102.79,102.695,102.77,1903000000.0
2008-08-12 22:45:00,102.785,102.785,102.66,102.7,1233900000.0
2008-08-12 23:00:00,102.695,102.695,102.535,102.65,4617300000.0
2008-08-12 23:15:00,102.65,102.65,102.56,102.59,2897999940.0
2008-08-12 23:30:00,102.595,102.605,102.525,102.555,2557799992.0
2008-08-12 23:45:00,102.56,102.67,102.505,102.61,2024699997.0
2008-08-13 00:00:00,102.615,102.635,102.575,102.615,1213799999.0
2008-08-13 00:15:00,102.6,102.705,102.57,102.61,1646800000.0
2008-08-13 00:30:00,102.6,102.6,102.415,102.47,2193900001.0
2008-08-13 00:45:00,102.475,102.55,102.455,102.535,984499999.0
2008-08-13 01:00:00,102.53,102.625,102.51,102.6,2450999997.0
2008-08-13 01:15:00,102.6,102.645,102.575,102.575,1494000009.0
2008-08-13 01:30:00,102.58,102.62,102.42,102.49,2486700005.0
2008-08-13 01:45:00,102.485,102.515,102.345,102.405,3270999998.0
2008-08-13 02:00:00,102.41,102.42,102.255,102.265,2509700000.0
2008-08-13 02:15:00,102.265,102.3,102.235,102.275,2041000000.0
2008-08-13 02:30:00,102.275,102.415,102.26,102.335,1437700000.0
2008-08-13 02:45:00,102.33,102.37,101.995,102.005,2574100000.0
2008-08-13 03:00:00,102.005,102.16,102.005,102.09,1933900000.0
2008-08-13 03:15:00,102.085,102.105,101.995,102.065,2461099996.0
2008-08-13 03:30:00,102.07,102.105,102.0,102.015,1763900000.0
2008-08-13 03:45:00,102.015,102.02,101.875,101.975,1509900000.0
2008-08-13 04:00:00,101.97,101.98,101.86,101.875,1385300000.0
2008-08-13 04:15:00,101.875,101.88,101.575,101.65,2981400000.0
2008-08-13 04:30:00,101.645,101.885,101.625,101.855,2224900000.0
2008-08-13 04:45:00,101.855,101.87,101.645,101.755,1751800000.0
2008-08-13 05:00:00,101.75,101.885,101.73,101.825,1028200000.0
2008-08-13 05:15:00,101.825,101.89,101.82,101.89,836300000.0
2008-08-13 05:30:00,101.885,102.06,101.885,101.995,1024200000.0
2008-08-13 05:45:00,101.995,102.11,101.965,102.06,1362000000.0
2008-08-13 06:00:00,102.06,102.115,102.045,102.06,797700000.0
2008-08-13 06:15:00,102.06,102.145,102.05,102.09,951700000.0
2008-08-13 06:30:00,102.085,102.195,102.085,102.19,867400000.0
2008-08-13 06:45:00,102.195,102.22,102.145,102.195,809700000.0
2008-08-13 07:00:00,102.19,102.245,102.15,102.175,1246300000.0
2008-08-13 07:15:00,102.175,102.295,102.175,102.25,2051500000.0
2008-08-13 07:30:00,102.25,102.25,102.08,102.105,3363600000.0
2008-08-13 07:45:00,102.1,102.15,101.91,102.125,3008300000.0
2008-08-13 08:00:00,102.115,102.255,102.1,102.145,6932300000.0
2008-08-13 08:15:00,102.145,102.27,102.085,102.21,8018300002.0
2008-08-13 08:30:00,102.21,102.235,102.035,102.09,6645700000.0
2008-08-13 08:45:00,102.095,102.21,102.055,102.195,9066600000.0
2008-08-13 09:00:00,102.205,102.4,102.175,102.3,7205100000.0
2008-08-13 09:15:00,102.3,102.42,102.265,102.315,6199400001.0
2008-08-13 09:30:00,102.315,102.375,102.25,102.25,4766300000.0
2008-08-13 09:45:00,102.25,102.27,102.12,102.17,3775299999.0
2008-08-13 10:00:00,102.17,102.235,102.08,102.095,3238699999.0
2008-08-13 10:15:00,102.095,102.175,102.09,102.15,2652900000.0
2008-08-13 10:30:00,102.15,102.24,102.105,102.16,4228800001.0
2008-08-13 10:45:00,102.15,102.33,102.1,102.22,4264000000.0
2008-08-13 11:00:00,102.22,102.425,102.14,102.415,3461400000.0
2008-08-13 11:15:00,102.415,102.43,102.215,102.345,2737800000.0
2008-08-13 11:30:00,102.34,102.355,102.02,102.085,4174899993.0
2008-08-13 11:45:00,102.085,102.115,101.95,102.015,4570700000.0
2008-08-13 12:00:00,102.01,102.11,101.645,101.695,4680699999.0
2008-08-13 12:15:00,101.7,101.915,101.7,101.855,3167300000.0
2008-08-13 12:30:00,101.855,101.935,101.81,101.86,2893199999.0
2008-08-13 12:45:00,101.865,101.95,101.765,101.805,4008699998.0
2008-08-13 13:00:00,101.8,101.84,101.705,101.815,4201000000.0
2008-08-13 13:15:00,101.81,101.825,101.705,101.755,2382800000.0
2008-08-13 13:30:00,101.755,101.83,101.685,101.83,2344299999.0
2008-08-13 13:45:00,101.82,101.89,101.73,101.78,3213800000.0
2008-08-13 14:00:00,101.78,101.895,101.735,101.78,2885800000.0
2008-08-13 14:15:00,101.785,101.945,101.735,101.735,3668999999.0
2008-08-13 14:30:00,101.745,101.905,101.615,101.685,4338400000.0
2008-08-13 14:45:00,101.685,101.865,101.675,101.79,3273200000.0
2008-08-13 15:00:00,101.795,101.94,101.78,101.825,3554700000.0
2008-08-13 15:15:00,101.83,101.865,101.78,101.84,2887200002.0
2008-08-13 15:30:00,101.84,101.945,101.775,101.79,4305400001.0
2008-08-13 15:45:00,101.79,101.815,101.545,101.66,5295700000.0
2008-08-13 16:00:00,101.655,101.67,101.52,101.575,5217500000.0
2008-08-13 16:15:00,101.58,101.69,101.5,101.685,4185800001.0
2008-08-13 16:30:00,101.685,101.825,101.645,101.75,5654400000.0
2008-08-13 16:45:00,101.75,101.85,101.68,101.735,5175800000.0
2008-08-13 17:00:00,101.74,101.8,101.66,101.695,4276700000.0
2008-08-13 17:15:00,101.695,101.865,101.695,101.845,3972800000.0
2008-08-13 17:30:00,101.845,101.915,101.795,101.88,2861100000.0
2008-08-13 17:45:00,101.88,101.995,101.845,101.98,3568400000.0
2008-08-13 18:00:00,101.98,102.115,101.97,102.055,3587000000.0
2008-08-13 18:15:00,102.055,102.27,102.03,102.245,2474400000.0
2008-08-13 18:30:00,102.245,102.25,102.11,102.13,2604399999.0
2008-08-13 18:45:00,102.13,102.305,102.105,102.295,2848900000.0
2008-08-13 19:00:00,102.305,102.44,102.3,102.425,4401099999.0
2008-08-13 19:15:00,102.425,102.63,102.42,102.59,3775999998.0
2008-08-13 19:30:00,102.575,103.185,102.575,102.925,4823700000.0
2008-08-13 19:45:00,102.925,102.99,102.79,102.955,2910200000.0
2008-08-13 20:00:00,102.955,102.965,102.835,102.84,2004900000.0
2008-08-13 20:15:00,102.825,102.955,102.825,102.935,2407300000.0
2008-08-13 20:30:00,102.93,103.185,102.9,103.12,2231000000.0
2008-08-13 20:45:00,103.12,103.17,103.015,103.09,3322000000.0
2008-08-13 21:00:00,103.09,103.115,102.99,103.02,3139700000.0
2008-08-13 21:15:00,103.025,103.095,103.005,103.035,2668200000.0
2008-08-13 21:30:00,103.035,103.08,102.985,103.07,3094900000.0
2008-08-13 21:45:00,103.07,103.085,102.99,103.08,2936600000.0
2008-08-13 22:00:00,103.08,103.17,103.06,103.085,2543700000.0
2008-08-13 22:15:00,103.09,103.13,103.05,103.105,1463300000.0
2008-08-13 22:30:00,103.11,103.12,103.06,103.11,1130700000.0
2008-08-13 22:45:00,103.11,103.14,103.045,103.045,1462800000.0
2008-08-13 23:00:00,103.045,103.045,102.86,102.935,2897300000.0
2008-08-13 23:15:00,102.935,102.985,102.895,102.975,714900000.0
2008-08-13 23:30:00,102.99,103.0,102.925,103.0,2493999924.0
2008-08-13 23:45:00,103.0,103.03,102.955,103.02,3008899997.0
2008-08-14 00:00:00,103.02,103.04,102.915,102.915,547800000.0
2008-08-14 00:15:00,102.92,102.92,102.88,102.89,623499998.0
2008-08-14 00:30:00,102.89,102.9,102.855,102.87,800600001.0
2008-08-14 00:45:00,102.88,103.16,102.86,103.07,6707700007.0
2008-08-14 01:00:00,103.06,103.06,102.7,102.88,5114700001.0
2008-08-14 01:15:00,102.88,102.93,102.76,102.78,2640700009.0
2008-08-14 01:30:00,102.78,102.83,102.54,102.57,7496300034.0
2008-08-14 01:45:00,102.57,102.79,102.55,102.745,2474500012.0
2008-08-14 02:00:00,102.735,103.035,102.71,103.035,2789000008.0
2008-08-14 02:15:00,103.035,103.135,102.85,102.88,2429900001.0
2008-08-14 02:30:00,102.875,102.945,102.875,102.915,1745099999.0
2008-08-14 02:45:00,102.91,102.92,102.835,102.85,2544100000.0
2008-08-14 03:00:00,102.85,102.955,102.845,102.925,2352700000.0
2008-08-14 03:15:00,102.92,102.955,102.805,102.86,2115100000.0
2008-08-14 03:30:00,102.855,102.855,102.745,102.785,2455099997.0
2008-08-14 03:45:00,102.79,102.85,102.78,102.81,1369000000.0
2008-08-14 04:00:00,102.81,102.885,102.8,102.875,1211100000.0
2008-08-14 04:15:00,102.875,102.91,102.855,102.87,1726899999.0
2008-08-14 04:30:00,102.875,102.9,102.845,102.89,2123099999.0
2008-08-14 04:45:00,102.89,102.97,102.87,102.965,2136600000.0
2008-08-14 05:00:00,102.965,102.97,102.905,102.95,1468499998.0
2008-08-14 05:15:00,102.95,102.99,102.79,102.795,1749000000.0
2008-08-14 05:30:00,102.795,102.9,102.765,102.855,1727899999.0
2008-08-14 05:45:00,102.855,102.95,102.855,102.9,2062099998.0
2008-08-14 06:00:00,102.9,102.935,102.895,102.92,1403700000.0
2008-08-14 06:15:00,102.92,102.94,102.88,102.92,1314100000.0
2008-08-14 06:30:00,102.92,102.945,102.9,102.92,1272500000.0
2008-08-14 06:45:00,102.915,102.97,102.905,102.93,1909000000.0
2008-08-14 07:00:00,102.93,103.055,102.93,102.96,1395699999.0
2008-08-14 07:15:00,102.96,103.01,102.935,103.0,724300000.0
2008-08-14 07:30:00,103.005,103.045,102.955,102.99,1240999999.0
2008-08-14 07:45:00,102.985,103.06,102.94,102.97,1330400000.0
2008-08-14 08:00:00,102.97,103.125,102.94,102.965,2890100001.0
2008-08-14 08:15:00,102.965,103.08,102.95,103.015,2228400001.0
2008-08-14 08:30:00,103.015,103.11,102.995,103.055,1792699999.0
2008-08-14 08:45:00,103.06,103.105,102.985,103.005,2716700000.0
2008-08-14 09:00:00,102.995,103.06,102.925,103.035,3025300000.0
2008-08-14 09:15:00,103.035,103.095,102.995,103.07,2347100000.0
2008-08-14 09:30:00,103.075,103.155,103.02,103.115,2405100000.0
2008-08-14 09:45:00,103.115,103.335,103.08,103.12,2872800000.0
2008-08-14 10:00:00,103.12,103.29,103.115,103.275,2439600000.0
2008-08-14 10:15:00,103.275,103.31,103.205,103.245,1627700000.0
2008-08-14 10:30:00,103.25,103.265,103.155,103.2,1633800000.0
2008-08-14 10:45:00,103.21,103.265,103.14,103.205,1738000000.0
2008-08-14 11:00:00,103.2,103.24,103.1,103.12,1469300000.0
2008-08-14 11:15:00,103.125,103.245,103.07,103.16,1537600000.0
2008-08-14 11:30:00,103.16,103.2,103.105,103.12,1177900000.0
2008-08-14 11:45:00,103.12,103.24,103.12,103.185,2029400000.0
2008-08-14 12:00:00,103.185,103.26,103.15,103.26,1658800000.0
2008-08-14 12:15:00,103.255,103.35,103.125,103.155,2324500000.0
2008-08-14 12:30:00,103.16,103.18,103.09,103.14,1491800000.0
2008-08-14 12:45:00,103.14,103.32,103.125,103.305,1522400000.0
2008-08-14 13:00:00,103.315,103.365,103.245,103.365,1167700000.0
2008-08-14 13:15:00,103.38,103.56,103.38,103.51,1974300000.0
2008-08-14 13:30:00,103.505,103.565,103.485,103.55,1777100000.0
2008-08-14 13:45:00,103.545,103.695,103.505,103.69,2113600000.0
2008-08-14 14:00:00,103.7,103.745,103.45,103.575,4661400000.0
2008-08-14 14:15:00,103.58,103.585,103.38,103.525,3690199999.0
2008-08-14 14:30:00,103.575,103.655,103.3,103.31,5524500000.0
2008-08-14 14:45:00,103.31,103.4,103.255,103.32,4825099998.0
2008-08-14 15:00:00,103.32,103.36,103.16,103.245,3640300001.0
2008-08-14 15:15:00,103.255,103.295,103.165,103.205,2058100000.0
2008-08-14 15:30:00,103.2,103.23,103.11,103.165,3309000000.0
2008-08-14 15:45:00,103.16,103.165,102.99,103.01,3271800000.0
2008-08-14 16:00:00,102.995,103.055,102.89,102.965,3862000000.0
2008-08-14 16:15:00,102.96,103.075,102.915,103.015,2368899999.0
2008-08-14 16:30:00,103.02,103.235,102.975,103.23,3155800000.0
2008-08-14 16:45:00,103.235,103.29,103.125,103.16,2980300000.0
2008-08-14 17:00:00,103.155,103.24,103.125,103.225,2725200000.0
2008-08-14 17:15:00,103.225,103.3,103.205,103.235,2540400000.0
2008-08-14 17:30:00,103.235,103.41,103.2,103.225,2699300000.0
2008-08-14 17:45:00,103.22,103.31,103.175,103.305,2279100000.0
2008-08-14 18:00:00,103.305,103.375,103.255,103.27,3437199999.0
2008-08-14 18:15:00,103.275,103.31,103.19,103.245,1990300000.0
2008-08-14 18:30:00,103.245,103.295,103.165,103.255,3113500000.0
2008-08-14 18:45:00,103.25,103.32,103.165,103.225,1702000000.0
2008-08-14 19:00:00,103.22,103.34,103.21,103.28,2119999999.0
2008-08-14 19:15:00,103.28,103.31,103.19,103.2,1516300000.0
2008-08-14 19:30:00,103.2,103.23,103.09,103.12,1783600000.0
2008-08-14 19:45:00,103.12,103.225,103.11,103.215,1045500000.0
2008-08-14 20:00:00,103.215,103.22,103.095,103.125,2350900000.0
2008-08-14 20:15:00,103.125,103.21,103.1,103.19,1963400000.0
2008-08-14 20:30:00,103.185,103.26,103.175,103.235,1798300000.0
2008-08-14 20:45:00,103.24,103.24,103.11,103.225,2187200000.0
2008-08-14 21:00:00,103.225,103.24,103.01,103.01,2420300000.0
2008-08-14 21:15:00,103.02,103.07,102.97,103.005,1876400000.0
2008-08-14 21:30:00,103.01,103.15,102.91,103.145,2892600000.0
2008-08-14 21:45:00,103.14,103.15,103.06,103.075,1161300000.0
2008-08-14 22:00:00,103.08,103.09,103.005,103.09,1637900000.0
2008-08-14 22:15:00,103.09,103.105,103.04,103.075,1416600000.0
2008-08-14 22:30:00,103.08,103.165,103.035,103.12,1776900000.0
2008-08-14 22:45:00,103.12,103.17,103.05,103.14,1503100000.0
2008-08-14 23:00:00,103.14,103.165,102.995,103.045,1556400000.0
2008-08-14 23:15:00,103.07,103.11,102.94,103.06,1752000000.0
2008-08-14 23:30:00,103.06,103.08,102.955,103.08,1379099984.0
2008-08-14 23:45:00,103.07,103.08,103.03,103.04,1489199999.0
2008-08-15 00:00:00,103.04,103.13,103.03,103.12,2705199998.0
2008-08-15 00:15:00,103.13,103.13,103.08,103.11,2156600000.0
2008-08-15 00:30:00,103.11,103.13,102.985,102.99,4683400022.0
2008-08-15 00:45:00,102.99,103.1,102.98,103.005,2445300002.0
2008-08-15 01:00:00,103.005,103.085,102.99,103.04,1395500007.0
2008-08-15 01:15:00,103.05,103.12,103.02,103.08,3231600024.0
2008-08-15 01:30:00,103.07,103.125,103.02,103.115,2592500016.0
2008-08-15 01:45:00,103.11,103.15,102.975,102.99,2215399998.0
2008-08-15 02:00:00,102.985,103.1,102.985,103.005,3296300024.0
2008-08-15 02:15:00,103.0,103.005,102.835,102.855,3848400008.0
2008-08-15 02:30:00,102.87,102.895,102.81,102.83,2524300000.0
2008-08-15 02:45:00,102.83,103.065,102.81,102.93,4644099997.0
2008-08-15 03:00:00,102.925,103.03,102.87,102.98,4141199994.0
2008-08-15 03:15:00,102.98,103.07,102.975,103.035,3505199989.0
2008-08-15 03:30:00,103.03,103.195,103.02,103.195,2341999998.0
2008-08-15 03:45:00,103.195,103.34,103.19,103.225,3802799999.0
2008-08-15 04:00:00,103.225,103.24,103.165,103.19,2523200000.0
2008-08-15 04:15:00,103.19,103.235,103.125,103.23,1995400000.0
2008-08-15 04:30:00,103.25,103.25,103.17,103.205,1464500000.0
2008-08-15 04:45:00,103.215,103.275,103.205,103.24,2092900000.0
2008-08-15 05:00:00,103.24,103.31,103.21,103.25,1592899999.0
2008-08-15 05:15:00,103.25,103.265,103.18,103.245,1699500001.0
2008-08-15 05:30:00,103.245,103.3,103.175,103.2,1053400000.0
2008-08-15 05:45:00,103.2,103.26,103.2,103.215,1226100000.0
2008-08-15 06:00:00,103.225,103.24,103.175,103.195,943200000.0
2008-08-15 06:15:00,103.195,103.225,103.185,103.21,1100500001.0
2008-08-15 06:30:00,103.215,103.33,103.21,103.295,1605600000.0
2008-08-15 06:45:00,103.295,103.355,103.285,103.335,1666200000.0
2008-08-15 07:00:00,103.335,103.415,103.285,103.365,3733700000.0
2008-08-15 07:15:00,103.375,103.41,103.3,103.345,3388700000.0
2008-08-15 07:30:00,103.345,103.345,103.195,103.225,2159000000.0
2008-08-15 07:45:00,103.225,103.27,103.195,103.25,2575500001.0
2008-08-15 08:00:00,103.25,103.275,103.165,103.195,3712600000.0
2008-08-15 08:15:00,103.19,103.27,103.155,103.21,3565100001.0
2008-08-15 08:30:00,103.21,103.215,103.1,103.19,3194500000.0
2008-08-15 08:45:00,103.195,103.305,103.14,103.245,1559300000.0
2008-08-15 09:00:00,103.245,103.325,103.235,103.32,1033900000.0
2008-08-15 09:15:00,103.325,103.41,103.26,103.315,1875000000.0
2008-08-15 09:30:00,103.32,103.335,103.11,103.23,2187500000.0
2008-08-15 09:45:00,103.225,103.34,103.215,103.26,3111100000.0
2008-08-15 10:00:00,103.27,103.335,103.235,103.255,1619800000.0
2008-08-15 10:15:00,103.25,103.5,103.23,103.4,2729200000.0
2008-08-15 10:30:00,103.4,103.505,103.39,103.465,2649800000.0
2008-08-15 10:45:00,103.46,103.495,103.36,103.455,1774600000.0
2008-08-15 11:00:00,103.45,103.555,103.44,103.505,1704300000.0
2008-08-15 11:15:00,103.505,103.57,103.475,103.52,1425300000.0
2008-08-15 11:30:00,103.515,103.635,103.485,103.52,1810000000.0
2008-08-15 11:45:00,103.52,103.745,103.515,103.56,1759799999.0
2008-08-15 12:00:00,103.56,103.64,103.54,103.585,1402600000.0
2008-08-15 12:15:00,103.58,103.61,103.48,103.49,1531300000.0
2008-08-15 12:30:00,103.49,103.535,103.45,103.53,1528800000.0
2008-08-15 12:45:00,103.53,103.64,103.485,103.51,1456300000.0
2008-08-15 13:00:00,103.525,103.66,103.525,103.65,1317300000.0
2008-08-15 13:15:00,103.64,103.68,103.57,103.63,1234000000.0
2008-08-15 13:30:00,103.63,103.66,103.555,103.61,1045700000.0
2008-08-15 13:45:00,103.62,103.63,103.51,103.585,2240000000.0
2008-08-15 14:00:00,103.59,103.69,103.555,103.57,2790700000.0
2008-08-15 14:15:00,103.57,103.91,103.57,103.855,3263600000.0
2008-08-15 14:30:00,103.895,104.175,103.885,104.14,3966600000.0
2008-08-15 14:45:00,104.16,104.34,104.12,104.305,3443200000.0
2008-08-15 15:00:00,104.31,104.325,104.055,104.09,3824400000.0
2008-08-15 15:15:00,104.09,104.22,104.02,104.205,3164000001.0
2008-08-15 15:30:00,104.205,104.27,104.04,104.105,3746699998.0
2008-08-15 15:45:00,104.105,104.185,104.03,104.07,3485100000.0
2008-08-15 16:00:00,104.075,104.095,103.565,103.66,5206500000.0
2008-08-15 16:15:00,103.66,103.805,103.6,103.685,4398300001.0
2008-08-15 16:30:00,103.685,103.76,103.655,103.7,3523000000.0
2008-08-15 16:45:00,103.7,103.86,103.64,103.78,3345899999.0
2008-08-15 17:00:00,103.775,103.78,103.65,103.73,2773300000.0
2008-08-15 17:15:00,103.735,103.89,103.73,103.86,2146000000.0
2008-08-15 17:30:00,103.88,104.04,103.88,103.995,2134100000.0
2008-08-15 17:45:00,104.005,104.195,103.94,104.11,3166900000.0
2008-08-15 18:00:00,104.115,104.18,103.865,103.9,2680400000.0
2008-08-15 18:15:00,103.9,104.04,103.9,104.03,1445100000.0
2008-08-15 18:30:00,104.035,104.165,104.015,104.11,1684600000.0
2008-08-15 18:45:00,104.115,104.15,104.055,104.06,1038000000.0
2008-08-15 19:00:00,104.065,104.175,104.05,104.15,1356000000.0
2008-08-15 19:15:00,104.15,104.2,104.105,104.2,766300000.0
2008-08-15 19:30:00,104.2,104.29,104.185,104.22,1401800000.0
2008-08-15 19:45:00,104.215,104.235,104.165,104.185,536700000.0
2008-08-15 20:00:00,104.18,104.345,104.16,104.335,966100000.0
2008-08-15 20:15:00,104.325,104.35,104.245,104.31,1253000000.0
2008-08-15 20:30:00,104.3,104.39,104.265,104.32,1211600000.0
2008-08-15 20:45:00,104.325,104.36,104.275,104.305,1323400000.0
2008-08-15 21:00:00,104.315,104.4,104.305,104.365,2483799999.0
2008-08-15 21:15:00,104.375,104.38,104.31,104.34,1551100000.0
2008-08-15 21:30:00,104.34,104.385,104.28,104.38,1616200000.0
2008-08-15 21:45:00,104.385,104.4,104.285,104.345,1520300000.0
2008-08-15 22:00:00,104.35,104.375,104.27,104.275,1177100000.0
2008-08-15 22:15:00,104.275,104.345,104.25,104.305,1114500000.0
2008-08-15 22:30:00,104.315,104.38,104.235,104.265,879500000.0
2008-08-15 22:45:00,104.265,104.31,104.185,104.255,550700000.0
2008-08-17 23:00:00,104.26,104.3,104.23,104.26,479000000.0
2008-08-17 23:15:00,104.24,104.27,104.21,104.27,216000000.0
2008-08-17 23:30:00,104.27,104.33,104.22,104.27,255800000.0
2008-08-17 23:45:00,104.26,104.27,104.165,104.175,804900000.0
2008-08-18 00:00:00,104.18,104.225,104.16,104.17,595100000.0
2008-08-18 00:15:00,104.185,104.215,104.06,104.06,1311500000.0
2008-08-18 00:30:00,104.06,104.125,104.055,104.11,644800001.0
2008-08-18 00:45:00,104.115,104.145,104.05,104.12,492000000.0
2008-08-18 01:00:00,104.12,104.16,104.09,104.1,2569299996.0
2008-08-18 01:15:00,104.11,104.14,104.08,104.11,1816400048.0
2008-08-18 01:30:00,104.12,104.17,104.09,104.16,1905300021.0
2008-08-18 01:45:00,104.16,104.18,104.04,104.16,1793300010.0
2008-08-18 02:00:00,104.16,104.16,103.9,103.96,3705100018.0
2008-08-18 02:15:00,103.96,104.06,103.92,104.05,7725900009.0
2008-08-18 02:30:00,104.04,104.13,104.01,104.1,6739400013.0
2008-08-18 02:45:00,104.12,104.17,104.04,104.135,5318700001.0
2008-08-18 03:00:00,104.14,104.305,104.12,104.285,1977900000.0
2008-08-18 03:15:00,104.285,104.29,104.15,104.22,2647900000.0
2008-08-18 03:30:00,104.215,104.25,104.175,104.195,866600000.0
2008-08-18 03:45:00,104.195,104.23,104.155,104.225,1037900000.0
2008-08-18 04:00:00,104.23,104.26,104.205,104.215,1135500000.0
2008-08-18 04:15:00,104.22,104.245,104.195,104.24,787900000.0
2008-08-18 04:30:00,104.24,104.24,104.125,104.155,1006000000.0
2008-08-18 04:45:00,104.15,104.18,104.13,104.15,548200000.0
2008-08-18 05:00:00,104.155,104.17,104.09,104.115,1210600001.0
2008-08-18 05:15:00,104.11,104.155,104.09,104.125,973900000.0
2008-08-18 05:30:00,104.13,104.18,104.13,104.145,825500001.0
2008-08-18 05:45:00,104.14,104.165,104.095,104.13,1012600002.0
2008-08-18 06:00:00,104.13,104.195,104.13,104.18,2128200000.0
2008-08-18 06:15:00,104.175,104.19,104.135,104.175,567000000.0
2008-08-18 06:30:00,104.175,104.235,104.17,104.215,950600001.0
2008-08-18 06:45:00,104.22,104.25,104.195,104.245,1168300000.0
2008-08-18 07:00:00,104.245,104.245,104.12,104.15,1210500000.0
2008-08-18 07:15:00,104.155,104.205,104.115,104.2,1513500000.0
2008-08-18 07:30:00,104.195,104.205,104.15,104.195,1378100000.0
2008-08-18 07:45:00,104.2,104.21,104.16,104.205,1652100000.0
2008-08-18 08:00:00,104.205,104.245,104.17,104.22,4285100000.0
2008-08-18 08:15:00,104.22,104.28,104.165,104.275,4982500000.0
2008-08-18 08:30:00,104.275,104.36,104.215,104.315,4093899998.0
2008-08-18 08:45:00,104.32,104.435,104.23,104.29,6558899999.0
2008-08-18 09:00:00,104.29,104.305,104.18,104.265,3079200000.0
2008-08-18 09:15:00,104.26,104.37,104.16,104.29,2495699999.0
2008-08-18 09:30:00,104.285,104.285,104.115,104.175,3094499999.0
2008-08-18 09:45:00,104.175,104.25,104.09,104.13,3114799999.0
2008-08-18 10:00:00,104.13,104.215,104.105,104.14,4029400000.0
2008-08-18 10:15:00,104.14,104.175,104.05,104.07,3624300000.0
2008-08-18 10:30:00,104.07,104.095,103.885,104.05,2628300000.0
2008-08-18 10:45:00,104.045,104.045,103.895,103.99,4394400000.0
2008-08-18 11:00:00,103.97,104.0,103.93,103.985,2637499998.0
2008-08-18 11:15:00,103.98,104.06,103.96,104.01,1930600000.0
2008-08-18 11:30:00,104.01,104.015,103.805,103.845,2311200000.0
2008-08-18 11:45:00,103.845,103.925,103.84,103.855,4050299999.0
2008-08-18 12:00:00,103.855,103.93,103.84,103.86,1568800000.0
2008-08-18 12:15:00,103.86,103.93,103.82,103.895,1389300000.0
2008-08-18 12:30:00,103.89,103.95,103.855,103.885,2061300000.0
2008-08-18 12:45:00,103.885,103.93,103.85,103.87,2867500000.0
2008-08-18 13:00:00,103.865,104.1,103.865,104.02,2316599999.0
2008-08-18 13:15:00,104.015,104.07,103.97,104.025,1308200000.0
2008-08-18 13:30:00,104.035,104.135,103.99,104.1,1944000000.0
2008-08-18 13:45:00,104.1,104.13,104.03,104.045,1564500000.0
2008-08-18 14:00:00,104.045,104.275,104.035,104.23,2469200001.0
2008-08-18 14:15:00,104.23,104.31,104.11,104.2,3121100000.0
2008-08-18 14:30:00,104.195,104.26,104.145,104.165,1975100000.0
2008-08-18 14:45:00,104.165,104.19,104.015,104.08,2019500000.0
2008-08-18 15:00:00,104.085,104.12,104.045,104.07,1497800000.0
2008-08-18 15:15:00,104.07,104.21,104.045,104.17,1820400000.0
2008-08-18 15:30:00,104.175,104.26,104.12,104.12,2393800000.0
2008-08-18 15:45:00,104.12,104.15,104.04,104.07,1921400000.0
2008-08-18 16:00:00,104.07,104.1,103.97,103.975,2990400000.0
2008-08-18 16:15:00,103.975,104.0,103.7,103.71,3727299999.0
2008-08-18 16:30:00,103.715,103.9,103.64,103.825,4182100000.0
2008-08-18 16:45:00,103.825,103.85,103.755,103.825,2678300000.0
2008-08-18 17:00:00,103.815,103.83,103.745,103.765,1123600000.0
2008-08-18 17:15:00,103.765,103.795,103.725,103.795,970700000.0
2008-08-18 17:30:00,103.8,103.825,103.73,103.79,1074600000.0
2008-08-18 17:45:00,103.79,103.855,103.72,103.77,1712600000.0
2008-08-18 18:00:00,103.78,103.835,103.73,103.835,2332000000.0
2008-08-18 18:15:00,103.835,103.9,103.72,103.72,2294600000.0
2008-08-18 18:30:00,103.72,103.76,103.66,103.71,2251800000.0
2008-08-18 18:45:00,103.71,103.73,103.62,103.625,2432700000.0
2008-08-18 19:00:00,103.625,103.68,103.59,103.615,1661200000.0
2008-08-18 19:15:00,103.61,103.69,103.6,103.685,1322500000.0
2008-08-18 19:30:00,103.685,103.71,103.56,103.63,1566700000.0
2008-08-18 19:45:00,103.63,103.665,103.47,103.555,2501099998.0
2008-08-18 20:00:00,103.55,103.555,103.44,103.475,2265600000.0
2008-08-18 20:15:00,103.475,103.5,103.425,103.48,2254700000.0
2008-08-18 20:30:00,103.48,103.525,103.45,103.48,1367800000.0
2008-08-18 20:45:00,103.48,103.585,103.475,103.525,2129000000.0
2008-08-18 21:00:00,103.525,103.575,103.485,103.525,2146400000.0
2008-08-18 21:15:00,103.535,103.565,103.475,103.565,2390900000.0
2008-08-18 21:30:00,103.565,103.605,103.485,103.5,1770900000.0
2008-08-18 21:45:00,103.5,103.5,103.35,103.385,1777200000.0
2008-08-18 22:00:00,103.38,103.405,103.305,103.325,1447699999.0
2008-08-18 22:15:00,103.32,103.36,103.31,103.33,1286100004.0
2008-08-18 22:30:00,103.33,103.415,103.305,103.355,795000000.0
2008-08-18 22:45:00,103.355,103.44,103.325,103.42,2618700002.0
2008-08-18 23:00:00,103.42,103.43,103.355,103.39,3257600000.0
2008-08-18 23:15:00,103.38,103.415,103.345,103.405,1089300000.0
2008-08-18 23:30:00,103.425,103.475,103.355,103.45,856699998.0
2008-08-18 23:45:00,103.455,103.475,103.395,103.46,781699998.0
2008-08-19 00:00:00,103.46,103.51,103.41,103.485,1332600000.0
2008-08-19 00:15:00,103.48,103.49,103.425,103.435,648599999.0
2008-08-19 00:30:00,103.435,103.47,103.385,103.425,1258700002.0
2008-08-19 00:45:00,103.445,103.46,103.36,103.42,1951100001.0
2008-08-19 01:00:00,103.42,103.475,103.4,103.43,1375600000.0
2008-08-19 01:15:00,103.43,103.445,103.38,103.4,998800000.0
2008-08-19 01:30:00,103.4,103.48,103.375,103.46,1176800001.0
2008-08-19 01:45:00,103.46,103.465,103.415,103.445,1382199999.0
2008-08-19 02:00:00,103.445,103.485,103.37,103.39,2136799999.0
2008-08-19 02:15:00,103.39,103.405,103.3,103.335,3091700000.0
2008-08-19 02:30:00,103.34,103.37,103.265,103.32,2263900000.0
2008-08-19 02:45:00,103.32,103.33,103.135,103.145,3322700000.0
2008-08-19 03:00:00,103.145,103.22,103.13,103.13,3141000000.0
2008-08-19 03:15:00,103.13,103.165,103.06,103.1,4400400000.0
2008-08-19 03:30:00,103.1,103.235,103.035,103.18,1211399996.0
2008-08-19 03:45:00,103.18,103.185,103.12,103.175,591100000.0
2008-08-19 04:00:00,103.175,103.21,103.145,103.185,579700000.0
2008-08-19 04:15:00,103.185,103.185,103.125,103.125,582900000.0
2008-08-19 04:30:00,103.125,103.165,103.1,103.16,430400000.0
2008-08-19 04:45:00,103.155,103.16,103.09,103.13,395500000.0
2008-08-19 05:00:00,103.135,103.185,103.105,103.175,380600000.0
2008-08-19 05:15:00,103.17,103.2,103.155,103.165,229799999.0
2008-08-19 05:30:00,103.165,103.165,103.115,103.145,472600000.0
2008-08-19 05:45:00,103.145,103.2,103.125,103.2,652400000.0
2008-08-19 06:00:00,103.2,103.2,103.135,103.17,458400000.0
2008-08-19 06:15:00,103.17,103.25,103.17,103.235,1167300000.0
2008-08-19 06:30:00,103.235,103.345,103.215,103.31,740200000.0
2008-08-19 06:45:00,103.31,103.355,103.295,103.345,495300000.0
2008-08-19 07:00:00,103.35,103.41,103.335,103.405,799800000.0
2008-08-19 07:15:00,103.4,103.45,103.31,103.335,503300000.0
2008-08-19 07:30:00,103.335,103.4,103.32,103.325,760200000.0
2008-08-19 07:45:00,103.325,103.39,103.305,103.375,843500000.0
2008-08-19 08:00:00,103.38,103.48,103.365,103.475,2785500000.0
2008-08-19 08:15:00,103.475,103.49,103.38,103.42,5086300000.0
2008-08-19 08:30:00,103.42,103.42,103.285,103.295,2589000000.0
2008-08-19 08:45:00,103.295,103.335,103.245,103.275,3057800000.0
2008-08-19 09:00:00,103.275,103.275,103.15,103.205,6144300000.0
2008-08-19 09:15:00,103.2,103.275,103.125,103.13,2431300000.0
2008-08-19 09:30:00,103.135,103.24,103.135,103.21,2758100000.0
2008-08-19 09:45:00,103.21,103.285,103.2,103.26,4285400002.0
2008-08-19 10:00:00,103.26,103.35,103.25,103.27,2403000000.0
2008-08-19 10:15:00,103.27,103.285,103.175,103.21,2574600000.0
2008-08-19 10:30:00,103.205,103.345,103.205,103.28,2664600003.0
2008-08-19 10:45:00,103.285,103.36,103.275,103.28,3643000000.0
2008-08-19 11:00:00,103.285,103.325,103.18,103.205,3762999997.0
2008-08-19 11:15:00,103.205,103.285,103.17,103.23,2232399999.0
2008-08-19 11:30:00,103.23,103.27,103.14,103.22,1816400000.0
2008-08-19 11:45:00,103.22,103.255,103.175,103.195,1396700000.0
2008-08-19 12:00:00,103.2,103.25,103.17,103.195,1805300000.0
2008-08-19 12:15:00,103.19,103.2,103.035,103.09,1525000000.0
2008-08-19 12:30:00,103.085,103.185,103.0,103.115,1940000000.0
2008-08-19 12:45:00,103.11,103.115,102.935,103.0,3037500000.0
2008-08-19 13:00:00,103.01,103.06,102.97,103.015,1749300000.0
2008-08-19 13:15:00,103.02,103.05,102.955,102.98,1597700000.0
2008-08-19 13:30:00,102.98,103.01,102.915,102.96,1519800000.0
2008-08-19 13:45:00,102.965,103.01,102.895,102.965,1677500000.0
2008-08-19 14:00:00,102.96,103.07,102.95,103.03,2927600000.0
2008-08-19 14:15:00,103.03,103.14,102.96,103.035,2585799996.0
2008-08-19 14:30:00,103.03,103.18,103.0,103.045,4713200000.0
2008-08-19 14:45:00,103.045,103.135,103.0,103.04,2473700000.0
2008-08-19 15:00:00,103.045,103.165,103.02,103.085,2799800000.0
2008-08-19 15:15:00,103.09,103.27,103.065,103.18,3327900000.0
2008-08-19 15:30:00,103.175,103.22,103.085,103.155,3002199999.0
2008-08-19 15:45:00,103.155,103.175,102.94,103.005,5359000001.0
2008-08-19 16:00:00,103.0,103.08,102.96,103.06,2447300000.0
2008-08-19 16:15:00,103.06,103.115,103.025,103.075,2346600000.0
2008-08-19 16:30:00,103.075,103.12,103.01,103.06,3434000000.0
2008-08-19 16:45:00,103.06,103.26,103.05,103.16,2809300000.0
2008-08-19 17:00:00,103.155,103.22,103.105,103.22,2794500000.0
2008-08-19 17:15:00,103.215,103.32,103.155,103.295,3810600000.0
2008-08-19 17:30:00,103.295,103.37,103.25,103.325,2849900000.0
2008-08-19 17:45:00,103.325,103.43,103.285,103.385,3553599999.0
2008-08-19 18:00:00,103.39,103.395,103.25,103.335,4029700000.0
2008-08-19 18:15:00,103.33,103.375,103.245,103.34,2844700000.0
2008-08-19 18:30:00,103.35,103.42,103.32,103.35,3243900000.0
2008-08-19 18:45:00,103.345,103.385,103.315,103.325,1803400000.0
2008-08-19 19:00:00,103.32,103.435,103.27,103.435,2189400000.0
2008-08-19 19:15:00,103.435,103.45,103.33,103.34,1698400000.0
2008-08-19 19:30:00,103.34,103.395,103.31,103.355,2089800000.0
2008-08-19 19:45:00,103.36,103.375,103.255,103.285,2238400000.0
2008-08-19 20:00:00,103.28,103.355,103.275,103.32,2634199999.0
2008-08-19 20:15:00,103.32,103.39,103.29,103.34,2361400000.0
2008-08-19 20:30:00,103.34,103.365,103.305,103.325,1173500000.0
2008-08-19 20:45:00,103.32,103.365,103.255,103.275,2127500000.0
2008-08-19 21:00:00,103.275,103.33,103.275,103.305,2031400000.0
2008-08-19 21:15:00,103.29,103.325,103.245,103.3,1098700000.0
2008-08-19 21:30:00,103.3,103.39,103.27,103.375,1419400000.0
2008-08-19 21:45:00,103.38,103.39,103.29,103.375,1039100000.0
2008-08-19 22:00:00,103.375,103.525,103.365,103.425,2187200000.0
2008-08-19 22:15:00,103.415,103.52,103.4,103.41,1197000000.0
2008-08-19 22:30:00,103.42,103.42,103.325,103.335,1340000000.0
2008-08-19 22:45:00,103.34,103.37,103.32,103.355,733800000.0
2008-08-19 23:00:00,103.375,103.395,103.315,103.335,3864600000.0
2008-08-19 23:15:00,103.35,103.395,103.315,103.38,1513600010.0
2008-08-19 23:30:00,103.385,103.385,103.3,103.38,477200001.0
2008-08-19 23:45:00,103.38,103.38,103.305,103.345,351500000.0
2008-08-20 00:00:00,103.35,103.42,103.295,103.33,578200000.0
2008-08-20 00:15:00,103.335,103.37,103.255,103.285,889300001.0
2008-08-20 00:30:00,103.245,103.305,103.245,103.27,1206400001.0
2008-08-20 00:45:00,103.265,103.32,103.255,103.315,787000009.0
2008-08-20 01:00:00,103.315,103.38,103.3,103.38,1000700001.0
2008-08-20 01:15:00,103.39,103.415,103.37,103.395,1023400001.0
2008-08-20 01:30:00,103.39,103.39,103.31,103.335,1360699999.0
2008-08-20 01:45:00,103.33,103.45,103.285,103.395,1160400002.0
2008-08-20 02:00:00,103.4,103.495,103.39,103.49,2851700001.0
2008-08-20 02:15:00,103.49,103.545,103.465,103.545,1735500003.0
2008-08-20 02:30:00,103.55,103.565,103.51,103.545,793700001.0
2008-08-20 02:45:00,103.55,103.58,103.52,103.55,834600000.0
2008-08-20 03:00:00,103.545,103.575,103.495,103.51,931000000.0
2008-08-20 03:15:00,103.51,103.55,103.48,103.55,748200000.0
2008-08-20 03:30:00,103.555,103.565,103.515,103.525,454200000.0
2008-08-20 03:45:00,103.525,103.54,103.495,103.5,211700000.0
2008-08-20 04:00:00,103.495,103.525,103.47,103.47,387000000.0
2008-08-20 04:15:00,103.475,103.56,103.47,103.525,748000000.0
2008-08-20 04:30:00,103.53,103.565,103.51,103.535,988400000.0
2008-08-20 04:45:00,103.535,103.545,103.52,103.53,446100000.0
2008-08-20 05:00:00,103.53,103.56,103.495,103.53,455200000.0
2008-08-20 05:15:00,103.53,103.54,103.52,103.525,326800000.0
2008-08-20 05:30:00,103.52,103.535,103.51,103.525,573500000.0
2008-08-20 05:45:00,103.53,103.54,103.5,103.505,445200000.0
2008-08-20 06:00:00,103.505,103.525,103.41,103.435,857800000.0
2008-08-20 06:15:00,103.44,103.455,103.39,103.445,1565500000.0
2008-08-20 06:30:00,103.445,103.45,103.41,103.435,610800000.0
2008-08-20 06:45:00,103.43,103.455,103.39,103.435,1702800000.0
2008-08-20 07:00:00,103.43,103.45,103.36,103.395,1214700000.0
2008-08-20 07:15:00,103.395,103.425,103.385,103.385,1068500000.0
2008-08-20 07:30:00,103.39,103.395,103.365,103.385,1717200000.0
2008-08-20 07:45:00,103.385,103.41,103.345,103.375,2575800000.0
2008-08-20 08:00:00,103.375,103.51,103.375,103.48,5285200000.0
2008-08-20 08:15:00,103.48,103.54,103.465,103.51,4225200000.0
2008-08-20 08:30:00,103.51,103.71,103.455,103.65,6161900000.0
2008-08-20 08:45:00,103.65,103.69,103.6,103.66,2711300000.0
2008-08-20 09:00:00,103.66,103.745,103.605,103.64,4555300004.0
2008-08-20 09:15:00,103.64,103.675,103.55,103.575,2103600001.0
2008-08-20 09:30:00,103.575,103.645,103.525,103.63,2967100001.0
2008-08-20 09:45:00,103.63,103.65,103.445,103.5,5440800000.0
2008-08-20 10:00:00,103.52,103.605,103.39,103.465,4268600000.0
2008-08-20 10:15:00,103.465,103.54,103.43,103.43,3630500000.0
2008-08-20 10:30:00,103.43,103.525,103.4,103.46,3449700000.0
2008-08-20 10:45:00,103.455,103.5,103.41,103.47,3759100001.0
2008-08-20 11:00:00,103.465,103.47,103.365,103.465,2837800000.0
2008-08-20 11:15:00,103.46,103.615,103.44,103.525,2735700000.0
2008-08-20 11:30:00,103.53,103.585,103.495,103.535,2444599999.0
2008-08-20 11:45:00,103.535,103.56,103.445,103.46,2709000000.0
2008-08-20 12:00:00,103.46,103.5,103.385,103.43,1859700000.0
2008-08-20 12:15:00,103.43,103.465,103.405,103.42,1184700000.0
2008-08-20 12:30:00,103.425,103.45,103.335,103.42,1753700001.0
2008-08-20 12:45:00,103.43,103.51,103.425,103.455,1577700000.0
2008-08-20 13:00:00,103.455,103.485,103.395,103.465,1736000000.0
2008-08-20 13:15:00,103.475,103.495,103.435,103.45,1277400000.0
2008-08-20 13:30:00,103.45,103.6,103.45,103.59,1407700000.0
2008-08-20 13:45:00,103.595,103.605,103.47,103.52,1769000000.0
2008-08-20 14:00:00,103.52,103.87,103.52,103.72,3287400000.0
2008-08-20 14:15:00,103.705,103.94,103.69,103.825,2848500000.0
2008-08-20 14:30:00,103.845,104.035,103.675,103.68,4884299996.0
2008-08-20 14:45:00,103.68,103.81,103.68,103.81,2306800000.0
2008-08-20 15:00:00,103.81,103.89,103.765,103.775,3058700000.0
2008-08-20 15:15:00,103.775,103.8,103.66,103.73,3881900001.0
2008-08-20 15:30:00,103.73,103.77,103.65,103.67,4641600000.0
2008-08-20 15:45:00,103.67,103.69,103.485,103.565,5177800004.0
2008-08-20 16:00:00,103.56,103.64,103.39,103.5,4814899999.0
2008-08-20 16:15:00,103.51,103.51,103.165,103.195,6050900003.0
2008-08-20 16:30:00,103.195,103.325,103.125,103.28,4967499998.0
2008-08-20 16:45:00,103.28,103.34,103.255,103.305,3831399999.0
2008-08-20 17:00:00,103.3,103.44,103.3,103.39,4683899997.0
2008-08-20 17:15:00,103.39,103.46,103.36,103.42,3346400000.0
2008-08-20 17:30:00,103.42,103.475,103.375,103.39,3470699999.0
2008-08-20 17:45:00,103.39,103.49,103.37,103.46,1645400000.0
2008-08-20 18:00:00,103.46,103.535,103.43,103.52,2009200000.0
2008-08-20 18:15:00,103.515,103.545,103.475,103.505,2174200000.0
2008-08-20 18:30:00,103.505,103.53,103.42,103.445,2102300000.0
2008-08-20 18:45:00,103.445,103.45,103.305,103.345,1673300000.0
2008-08-20 19:00:00,103.345,103.36,103.305,103.325,1075500000.0
2008-08-20 19:15:00,103.325,103.395,103.31,103.365,1450200000.0
2008-08-20 19:30:00,103.375,103.38,103.325,103.35,866100000.0
2008-08-20 19:45:00,103.35,103.445,103.335,103.415,1536200000.0
2008-08-20 20:00:00,103.415,103.42,103.28,103.31,2025300000.0
2008-08-20 20:15:00,103.315,103.38,103.275,103.365,2025600000.0
2008-08-20 20:30:00,103.365,103.435,103.34,103.415,2065800000.0
2008-08-20 20:45:00,103.42,103.42,103.325,103.335,2406700000.0
2008-08-20 21:00:00,103.34,103.445,103.31,103.39,1892500001.0
2008-08-20 21:15:00,103.4,103.435,103.37,103.415,1380500000.0
2008-08-20 21:30:00,103.415,103.495,103.36,103.485,1351699999.0
2008-08-20 21:45:00,103.495,103.52,103.42,103.42,1014700000.0
2008-08-20 22:00:00,103.425,103.465,103.405,103.42,778000000.0
2008-08-20 22:15:00,103.42,103.49,103.41,103.49,325200000.0
2008-08-20 22:30:00,103.49,103.61,103.48,103.58,840400000.0
2008-08-20 22:45:00,103.58,103.65,103.555,103.625,1784400000.0
2008-08-20 23:00:00,103.625,103.645,103.465,103.6,3158500000.0
2008-08-20 23:15:00,103.6,103.61,103.495,103.56,982200000.0
2008-08-20 23:30:00,103.56,103.56,103.53,103.555,236100000.0
2008-08-20 23:45:00,103.555,103.595,103.48,103.58,908900000.0
2008-08-21 00:00:00,103.58,103.58,103.505,103.535,542000000.0
2008-08-21 00:15:00,103.54,103.54,103.495,103.53,693300000.0
2008-08-21 00:30:00,103.52,103.525,103.49,103.505,1609999996.0
2008-08-21 00:45:00,103.51,103.525,103.49,103.515,467500001.0
2008-08-21 01:00:00,103.52,103.535,103.44,103.46,2423900004.0
2008-08-21 01:15:00,103.455,103.475,103.435,103.455,1373300008.0
2008-08-21 01:30:00,103.455,103.47,103.415,103.46,1156700000.0
2008-08-21 01:45:00,103.465,103.51,103.435,103.49,1776999998.0
2008-08-21 02:00:00,103.49,103.495,103.41,103.425,2169900001.0
2008-08-21 02:15:00,103.425,103.45,103.395,103.405,2427000000.0
2008-08-21 02:30:00,103.405,103.515,103.33,103.51,2834900000.0
2008-08-21 02:45:00,103.51,103.585,103.485,103.565,2535100000.0
2008-08-21 03:00:00,103.56,103.565,103.465,103.515,2395000000.0
2008-08-21 03:15:00,103.515,103.52,103.45,103.48,1874100000.0
2008-08-21 03:30:00,103.48,103.48,103.415,103.45,2094400000.0
2008-08-21 03:45:00,103.45,103.54,103.42,103.5,1031400000.0
2008-08-21 04:00:00,103.5,103.52,103.455,103.485,1570700000.0
2008-08-21 04:15:00,103.49,103.67,103.47,103.615,1911600000.0
2008-08-21 04:30:00,103.62,103.625,103.49,103.515,2116300000.0
2008-08-21 04:45:00,103.515,103.54,103.5,103.525,922200000.0
2008-08-21 05:00:00,103.525,103.525,103.47,103.51,1814400000.0
2008-08-21 05:15:00,103.51,103.53,103.49,103.51,879100000.0
2008-08-21 05:30:00,103.515,103.555,103.51,103.53,628700000.0
2008-08-21 05:45:00,103.54,103.56,103.445,103.455,1523200000.0
2008-08-21 06:00:00,103.455,103.49,103.43,103.48,1472800000.0
2008-08-21 06:15:00,103.48,103.53,103.45,103.465,1679100000.0
2008-08-21 06:30:00,103.465,103.53,103.46,103.525,1272300000.0
2008-08-21 06:45:00,103.525,103.56,103.49,103.51,832300000.0
2008-08-21 07:00:00,103.505,103.52,103.355,103.405,2042600000.0
2008-08-21 07:15:00,103.4,103.42,103.035,103.175,5180300000.0
2008-08-21 07:30:00,103.175,103.185,102.98,103.045,3616800000.0
2008-08-21 07:45:00,103.045,103.105,102.98,102.985,3359200000.0
2008-08-21 08:00:00,102.995,103.07,102.83,103.015,5261400000.0
2008-08-21 08:15:00,103.015,103.105,102.89,103.005,6030300008.0
2008-08-21 08:30:00,103.005,103.06,102.75,102.915,5567300000.0
2008-08-21 08:45:00,102.915,102.915,102.77,102.82,4965900000.0
2008-08-21 09:00:00,102.825,103.015,102.82,102.94,4255499999.0
2008-08-21 09:15:00,102.94,102.985,102.85,102.9,3648100000.0
2008-08-21 09:30:00,102.905,102.925,102.755,102.805,5053700001.0
2008-08-21 09:45:00,102.815,102.875,102.775,102.87,4759300001.0
2008-08-21 10:00:00,102.87,102.945,102.815,102.815,3671000000.0
2008-08-21 10:15:00,102.815,102.91,102.755,102.835,5019199998.0
2008-08-21 10:30:00,102.835,102.87,102.64,102.765,5512099999.0
2008-08-21 10:45:00,102.765,102.87,102.75,102.82,5006899998.0
2008-08-21 11:00:00,102.82,102.895,102.66,102.895,5635100000.0
2008-08-21 11:15:00,102.89,102.965,102.79,102.875,3831800000.0
2008-08-21 11:30:00,102.875,102.93,102.815,102.84,3066399999.0
2008-08-21 11:45:00,102.845,102.89,102.72,102.82,2662400002.0
2008-08-21 12:00:00,102.82,102.84,102.76,102.83,2506300000.0
2008-08-21 12:15:00,102.83,102.95,102.79,102.915,1823800000.0
2008-08-21 12:30:00,102.91,102.915,102.78,102.845,3841300000.0
2008-08-21 12:45:00,102.845,102.965,102.585,102.63,5308299994.0
2008-08-21 13:00:00,102.645,102.81,102.49,102.73,4696400000.0
2008-08-21 13:15:00,102.73,102.87,102.695,102.745,5644300002.0
2008-08-21 13:30:00,102.75,102.925,102.735,102.86,4870000000.0
2008-08-21 13:45:00,102.86,102.88,102.635,102.755,6500400000.0
2008-08-21 14:00:00,102.755,102.79,102.655,102.775,6039599994.0
2008-08-21 14:15:00,102.78,102.84,102.715,102.8,4606000000.0
2008-08-21 14:30:00,102.795,102.8,102.63,102.67,5801000000.0
2008-08-21 14:45:00,102.665,102.805,102.64,102.73,7186399995.0
2008-08-21 15:00:00,102.73,102.91,102.72,102.88,5403099994.0
2008-08-21 15:15:00,102.88,102.985,102.84,102.91,4518000000.0
2008-08-21 15:30:00,102.91,103.12,102.86,103.06,7079600005.0
2008-08-21 15:45:00,103.05,103.235,103.045,103.17,8530700005.0
2008-08-21 16:00:00,103.17,103.28,103.01,103.185,7683100002.0
2008-08-21 16:15:00,103.19,103.42,103.145,103.385,7004099999.0
2008-08-21 16:30:00,103.385,103.435,103.305,103.4,7741300000.0
2008-08-21 16:45:00,103.4,103.64,103.36,103.61,8208100000.0
2008-08-21 17:00:00,103.605,103.61,103.385,103.505,5833600001.0
2008-08-21 17:15:00,103.51,103.585,103.46,103.545,4527900000.0
2008-08-21 17:30:00,103.55,103.67,103.53,103.655,4714900000.0
2008-08-21 17:45:00,103.66,103.685,103.55,103.62,4206700000.0
2008-08-21 18:00:00,103.62,103.73,103.62,103.7,4155200000.0
2008-08-21 18:15:00,103.7,103.735,103.6,103.625,4266800000.0
2008-08-21 18:30:00,103.625,103.695,103.615,103.675,2286900000.0
2008-08-21 18:45:00,103.675,103.805,103.655,103.77,2307300000.0
2008-08-21 19:00:00,103.77,103.775,103.635,103.69,4217600000.0
2008-08-21 19:15:00,103.69,103.82,103.68,103.76,3549100000.0
2008-08-21 19:30:00,103.76,103.79,103.725,103.785,2694900000.0
2008-08-21 19:45:00,103.785,103.785,103.685,103.76,3447800000.0
2008-08-21 20:00:00,103.76,103.82,103.72,103.8,3281500000.0
2008-08-21 20:15:00,103.8,103.825,103.76,103.765,3174200000.0
2008-08-21 20:30:00,103.765,103.94,103.76,103.905,3627600000.0
2008-08-21 20:45:00,103.905,103.94,103.83,103.88,3297100000.0
2008-08-21 21:00:00,103.88,103.995,103.875,103.95,2704300000.0
2008-08-21 21:15:00,103.95,104.01,103.92,103.94,3292800000.0
2008-08-21 21:30:00,103.945,103.945,103.87,103.92,3024500000.0
2008-08-21 21:45:00,103.92,103.965,103.885,103.94,2044700000.0
2008-08-21 22:00:00,103.94,104.005,103.85,103.91,2891300000.0
2008-08-21 22:15:00,103.915,104.01,103.885,103.97,3550400000.0
2008-08-21 22:30:00,103.97,104.01,103.935,103.95,2550100000.0
2008-08-21 22:45:00,103.96,104.01,103.89,103.94,2229800000.0
2008-08-21 23:00:00,103.945,103.965,103.77,103.84,673200000.0
2008-08-21 23:15:00,103.85,103.93,103.805,103.825,753500000.0
2008-08-21 23:30:00,103.82,103.9,103.795,103.795,525400000.0
2008-08-21 23:45:00,103.79,103.875,103.79,103.84,344000000.0
2008-08-22 00:00:00,103.845,103.9,103.8,103.85,515000000.0
2008-08-22 00:15:00,103.85,103.945,103.825,103.83,955200000.0
2008-08-22 00:30:00,103.83,103.905,103.775,103.865,2646299999.0
2008-08-22 00:45:00,103.865,103.91,103.77,103.905,1516599999.0
2008-08-22 01:00:00,103.905,103.92,103.8,103.8,1543600000.0
2008-08-22 01:15:00,103.8,103.895,103.79,103.855,1205300000.0
2008-08-22 01:30:00,103.84,103.88,103.825,103.84,637000000.0
2008-08-22 01:45:00,103.835,103.845,103.775,103.79,1014900000.0
2008-08-22 02:00:00,103.79,103.93,103.79,103.925,1820500000.0
2008-08-22 02:15:00,103.93,103.94,103.87,103.94,1211400000.0
2008-08-22 02:30:00,103.935,104.01,103.935,103.95,2299200000.0
2008-08-22 02:45:00,103.95,104.015,103.94,103.97,2635000000.0
2008-08-22 03:00:00,103.97,103.98,103.865,103.95,2804600000.0
2008-08-22 03:15:00,103.955,103.985,103.95,103.97,1032700000.0
2008-08-22 03:30:00,103.97,104.0,103.96,103.965,1060000000.0
2008-08-22 03:45:00,103.97,104.045,103.95,104.005,1324800000.0
2008-08-22 04:00:00,104.0,104.045,103.995,104.02,1552500000.0
2008-08-22 04:15:00,104.025,104.035,103.96,104.035,1538300000.0
2008-08-22 04:30:00,104.035,104.165,104.02,104.115,1965800000.0
2008-08-22 04:45:00,104.115,104.215,104.07,104.215,1454700000.0
2008-08-22 05:00:00,104.215,104.325,104.19,104.28,2993400000.0
2008-08-22 05:15:00,104.275,104.395,104.23,104.295,2411900000.0
2008-08-22 05:30:00,104.295,104.37,104.26,104.34,1909000000.0
2008-08-22 05:45:00,104.34,104.36,104.235,104.25,1670600000.0
2008-08-22 06:00:00,104.25,104.285,104.21,104.24,1915000000.0
2008-08-22 06:15:00,104.235,104.29,104.21,104.285,2730400000.0
2008-08-22 06:30:00,104.29,104.31,104.25,104.26,1642900000.0
2008-08-22 06:45:00,104.265,104.265,104.215,104.26,766800000.0
2008-08-22 07:00:00,104.26,104.31,104.255,104.285,1108800000.0
2008-08-22 07:15:00,104.285,104.33,104.245,104.25,945000000.0
2008-08-22 07:30:00,104.25,104.285,104.2,104.26,2413600000.0
2008-08-22 07:45:00,104.26,104.265,104.165,104.235,2111300000.0
2008-08-22 08:00:00,104.23,104.315,104.185,104.235,3404400000.0
2008-08-22 08:15:00,104.23,104.295,104.205,104.265,4069400001.0
2008-08-22 08:30:00,104.265,104.32,104.25,104.28,3553400000.0
2008-08-22 08:45:00,104.29,104.59,104.25,104.5,5213300001.0
2008-08-22 09:00:00,104.5,104.585,104.43,104.52,3636100000.0
2008-08-22 09:15:00,104.52,104.63,104.49,104.62,5418700000.0
2008-08-22 09:30:00,104.61,104.62,104.46,104.51,6149900000.0
2008-08-22 09:45:00,104.51,104.655,104.47,104.565,9235000001.0
2008-08-22 10:00:00,104.565,104.645,104.495,104.615,7943700002.0
2008-08-22 10:15:00,104.62,104.69,104.57,104.685,5997900001.0
2008-08-22 10:30:00,104.69,104.69,104.545,104.555,4592400000.0
2008-08-22 10:45:00,104.555,104.56,104.46,104.535,3414300000.0
2008-08-22 11:00:00,104.535,104.55,104.33,104.415,4539400000.0
2008-08-22 11:15:00,104.415,104.42,104.3,104.34,4928100002.0
2008-08-22 11:30:00,104.34,104.42,104.29,104.375,2871200000.0
2008-08-22 11:45:00,104.38,104.435,104.34,104.36,4316500003.0
2008-08-22 12:00:00,104.36,104.48,104.36,104.4,3664000000.0
2008-08-22 12:15:00,104.405,104.49,104.39,104.465,3966600003.0
2008-08-22 12:30:00,104.46,104.475,104.38,104.46,3842900001.0
2008-08-22 12:45:00,104.465,104.555,104.435,104.47,4910200001.0
2008-08-22 13:00:00,104.47,104.64,104.455,104.59,5363600002.0
2008-08-22 13:15:00,104.585,104.68,104.57,104.66,3153700000.0
2008-08-22 13:30:00,104.66,104.86,104.635,104.75,5473100002.0
2008-08-22 13:45:00,104.745,104.94,104.725,104.77,7922200007.0
2008-08-22 14:00:00,104.765,104.875,104.675,104.85,5727300004.0
2008-08-22 14:15:00,104.845,104.92,104.775,104.825,2647400000.0
2008-08-22 14:30:00,104.825,105.01,104.81,104.95,3834200000.0
2008-08-22 14:45:00,104.945,105.05,104.935,105.005,4544100002.0
2008-08-22 15:00:00,105.005,105.15,104.99,105.12,5792700000.0
2008-08-22 15:15:00,105.12,105.14,105.065,105.095,3639300000.0
2008-08-22 15:30:00,105.095,105.2,105.085,105.15,3837500000.0
2008-08-22 15:45:00,105.15,105.205,105.125,105.15,4629500000.0
2008-08-22 16:00:00,105.15,105.3,105.105,105.215,6382900000.0
2008-08-22 16:15:00,105.215,105.23,105.025,105.05,5399700000.0
2008-08-22 16:30:00,105.05,105.13,105.035,105.07,3996300000.0
2008-08-22 16:45:00,105.06,105.11,104.99,105.01,5970300001.0
2008-08-22 17:00:00,105.005,105.1,104.995,105.08,4110800001.0
2008-08-22 17:15:00,105.09,105.09,104.97,104.975,3367200000.0
2008-08-22 17:30:00,104.98,104.98,104.885,104.95,3822400000.0
2008-08-22 17:45:00,104.945,105.065,104.925,105.055,2310100000.0
2008-08-22 18:00:00,105.055,105.09,104.975,105.04,2067900000.0
2008-08-22 18:15:00,105.045,105.055,104.995,105.035,1854600000.0
2008-08-22 18:30:00,105.05,105.11,105.045,105.08,2709399999.0
2008-08-22 18:45:00,105.08,105.1,105.005,105.02,2312900000.0
2008-08-22 19:00:00,105.015,105.15,104.985,105.135,2588500001.0
2008-08-22 19:15:00,105.145,105.17,105.11,105.12,1600400001.0
2008-08-22 19:30:00,105.12,105.22,105.12,105.21,1800900000.0
2008-08-22 19:45:00,105.21,105.255,105.14,105.155,2463500000.0
2008-08-22 20:00:00,105.145,105.225,105.145,105.165,1960000000.0
2008-08-22 20:15:00,105.16,105.2,105.115,105.16,4199800001.0
2008-08-22 20:30:00,105.16,105.16,104.985,105.095,3131300000.0
2008-08-22 20:45:00,105.095,105.1,104.925,104.985,3389300000.0
2008-08-22 21:00:00,104.985,105.01,104.905,104.935,2480100000.0
2008-08-22 21:15:00,104.94,105.03,104.935,105.02,1565200000.0
2008-08-22 21:30:00,105.02,105.04,104.925,105.015,1966600000.0
2008-08-22 21:45:00,105.02,105.07,104.94,104.94,2003900000.0
2008-08-22 22:00:00,104.94,104.99,104.925,104.965,1491300000.0
2008-08-22 22:15:00,104.97,105.075,104.96,105.055,524900000.0
2008-08-22 22:30:00,105.055,105.08,104.99,105.03,1041800000.0
2008-08-22 22:45:00,105.045,105.14,104.965,105.095,962300000.0
2008-08-24 23:00:00,104.87,104.89,104.85,104.87,878300000.0
2008-08-24 23:15:00,104.88,104.91,104.78,104.86,2505100000.0
2008-08-24 23:30:00,104.86,104.91,104.845,104.91,1181600000.0
2008-08-24 23:45:00,104.915,104.93,104.845,104.915,850900000.0
2008-08-25 00:00:00,104.925,105.06,104.92,105.0,4249100001.0
2008-08-25 00:15:00,105.0,105.07,104.965,105.02,1548300000.0
2008-08-25 00:30:00,105.02,105.07,105.01,105.055,952900000.0
2008-08-25 00:45:00,105.05,105.07,104.93,104.95,3528000001.0
2008-08-25 01:00:00,104.95,104.95,104.85,104.89,2306200017.0
2008-08-25 01:15:00,104.89,105.045,104.88,105.015,1670400003.0
2008-08-25 01:30:00,105.025,105.065,105.005,105.015,1120400000.0
2008-08-25 01:45:00,105.015,105.045,104.92,104.985,1126600000.0
2008-08-25 02:00:00,104.98,105.115,104.93,104.985,2886800004.0
2008-08-25 02:15:00,104.995,105.02,104.86,104.9,2800800002.0
2008-08-25 02:30:00,104.9,104.935,104.835,104.845,2804200000.0
2008-08-25 02:45:00,104.845,104.935,104.815,104.905,2595400000.0
2008-08-25 03:00:00,104.9,104.905,104.86,104.9,1690200000.0
2008-08-25 03:15:00,104.9,104.9,104.825,104.855,1178800000.0
2008-08-25 03:30:00,104.85,104.93,104.81,104.88,1797200000.0
2008-08-25 03:45:00,104.89,104.98,104.835,104.965,1626600000.0
2008-08-25 04:00:00,104.965,104.965,104.76,104.795,1789800000.0
2008-08-25 04:15:00,104.795,104.845,104.795,104.825,813100000.0
2008-08-25 04:30:00,104.825,104.845,104.795,104.835,787100000.0
2008-08-25 04:45:00,104.835,104.845,104.8,104.83,601800000.0
2008-08-25 05:00:00,104.83,104.845,104.805,104.81,452600000.0
2008-08-25 05:15:00,104.805,104.9,104.795,104.83,530200000.0
2008-08-25 05:30:00,104.825,104.835,104.735,104.75,1121600000.0
2008-08-25 05:45:00,104.755,104.815,104.75,104.765,948200000.0
2008-08-25 06:00:00,104.77,104.795,104.71,104.79,862200000.0
2008-08-25 06:15:00,104.78,104.805,104.75,104.79,670300000.0
2008-08-25 06:30:00,104.79,104.82,104.74,104.76,1166900000.0
2008-08-25 06:45:00,104.76,104.8,104.75,104.77,472000000.0
2008-08-25 07:00:00,104.77,104.85,104.73,104.85,1039200000.0
2008-08-25 07:15:00,104.85,104.87,104.745,104.77,1458300000.0
2008-08-25 07:30:00,104.77,104.79,104.625,104.78,2030500000.0
2008-08-25 07:45:00,104.78,104.86,104.76,104.825,2400700000.0
2008-08-25 08:00:00,104.815,104.89,104.735,104.815,3643900000.0
2008-08-25 08:15:00,104.815,104.92,104.795,104.915,1902100000.0
2008-08-25 08:30:00,104.905,104.915,104.83,104.865,2582900000.0
2008-08-25 08:45:00,104.865,104.895,104.74,104.765,2264400000.0
2008-08-25 09:00:00,104.765,104.805,104.67,104.73,2677500000.0
2008-08-25 09:15:00,104.73,104.83,104.705,104.775,1574500000.0
2008-08-25 09:30:00,104.775,104.795,104.715,104.745,1792300000.0
2008-08-25 09:45:00,104.75,104.835,104.74,104.83,956700000.0
2008-08-25 10:00:00,104.84,104.94,104.78,104.925,1243500000.0
2008-08-25 10:15:00,104.925,104.93,104.865,104.89,900600000.0
2008-08-25 10:30:00,104.885,104.9,104.77,104.78,1726400000.0
2008-08-25 10:45:00,104.78,104.895,104.76,104.82,1685100000.0
2008-08-25 11:00:00,104.815,104.83,104.78,104.78,1177900000.0
2008-08-25 11:15:00,104.775,104.8,104.745,104.785,1077200000.0
2008-08-25 11:30:00,104.785,104.87,104.76,104.845,2210600001.0
2008-08-25 11:45:00,104.84,104.87,104.8,104.84,1891700000.0
2008-08-25 12:00:00,104.835,104.94,104.745,104.875,2417300000.0
2008-08-25 12:15:00,104.87,104.91,104.78,104.865,1604200000.0
2008-08-25 12:30:00,104.865,104.99,104.835,104.92,1936600000.0
2008-08-25 12:45:00,104.92,105.07,104.86,105.015,3711800000.0
2008-08-25 13:00:00,105.015,105.11,104.955,105.02,3370700000.0
2008-08-25 13:15:00,105.02,105.1,105.01,105.06,2626300000.0
2008-08-25 13:30:00,105.06,105.135,105.045,105.105,1254100000.0
2008-08-25 13:45:00,105.105,105.14,105.095,105.135,1274000000.0
2008-08-25 14:00:00,105.13,105.23,105.075,105.23,2655600000.0
2008-08-25 14:15:00,105.23,105.23,104.965,104.995,2085600000.0
2008-08-25 14:30:00,105.0,105.01,104.76,104.815,3865500000.0
2008-08-25 14:45:00,104.81,104.9,104.795,104.8,3693500000.0
2008-08-25 15:00:00,104.8,104.865,104.78,104.8,2012300000.0
2008-08-25 15:15:00,104.8,104.825,104.72,104.785,2917500000.0
2008-08-25 15:30:00,104.785,104.8,104.68,104.69,5536700002.0
2008-08-25 15:45:00,104.695,104.755,104.635,104.735,1713300001.0
2008-08-25 16:00:00,104.745,104.87,104.745,104.76,3055600000.0
2008-08-25 16:15:00,104.76,104.8,104.695,104.775,2740400000.0
2008-08-25 16:30:00,104.77,104.815,104.615,104.655,3147800000.0
2008-08-25 16:45:00,104.65,104.67,104.515,104.595,3558600000.0
2008-08-25 17:00:00,104.585,104.645,104.495,104.6,2935200000.0
2008-08-25 17:15:00,104.6,104.625,104.535,104.6,1622400000.0
2008-08-25 17:30:00,104.6,104.615,104.355,104.405,2317400000.0
2008-08-25 17:45:00,104.4,104.42,104.24,104.245,4247600000.0
2008-08-25 18:00:00,104.245,104.26,104.095,104.23,4350100000.0
2008-08-25 18:15:00,104.23,104.25,104.055,104.06,3379800000.0
2008-08-25 18:30:00,104.07,104.09,103.85,104.045,3461700000.0
2008-08-25 18:45:00,104.05,104.1,103.865,103.88,3623400000.0
2008-08-25 19:00:00,103.89,104.045,103.885,103.995,3382400000.0
2008-08-25 19:15:00,103.995,104.085,103.97,104.08,1986200000.0
2008-08-25 19:30:00,104.075,104.155,104.035,104.05,1874900000.0
2008-08-25 19:45:00,104.05,104.135,104.035,104.06,1876400000.0
2008-08-25 20:00:00,104.06,104.135,104.06,104.075,1775900000.0
2008-08-25 20:15:00,104.075,104.08,103.985,104.04,1593000000.0
2008-08-25 20:30:00,104.04,104.1,104.015,104.1,1260600000.0
2008-08-25 20:45:00,104.095,104.13,104.01,104.03,1789800000.0
2008-08-25 21:00:00,104.03,104.105,104.02,104.09,942900000.0
2008-08-25 21:15:00,104.09,104.09,104.025,104.045,644600000.0
2008-08-25 21:30:00,104.04,104.07,104.005,104.065,954300000.0
2008-08-25 21:45:00,104.06,104.075,104.005,104.005,863400000.0
2008-08-25 22:00:00,104.005,104.04,103.95,103.99,516500000.0
2008-08-25 22:15:00,103.995,104.035,103.97,103.98,347000000.0
2008-08-25 22:30:00,103.98,104.005,103.955,103.965,461900000.0
2008-08-25 22:45:00,103.975,103.98,103.855,103.94,1690900001.0
2008-08-25 23:00:00,103.945,103.945,103.88,103.9,457700000.0
2008-08-25 23:15:00,103.9,103.985,103.9,103.985,604499999.0
2008-08-25 23:30:00,103.98,104.07,103.98,104.045,792700002.0
2008-08-25 23:45:00,104.05,104.1,104.015,104.015,923600001.0
2008-08-26 00:00:00,104.02,104.13,104.01,104.12,685900000.0
2008-08-26 00:15:00,104.115,104.135,104.085,104.12,818600000.0
2008-08-26 00:30:00,104.115,104.125,103.975,103.975,1434000008.0
2008-08-26 00:45:00,103.985,104.045,103.965,104.035,1323200003.0
2008-08-26 01:00:00,104.035,104.04,103.975,104.01,1179100001.0
2008-08-26 01:15:00,104.005,104.01,103.895,103.96,1414800002.0
2008-08-26 01:30:00,103.955,103.965,103.71,103.8,2834600002.0
2008-08-26 01:45:00,103.795,104.065,103.73,103.965,2233300003.0
2008-08-26 02:00:00,103.97,104.05,103.885,103.94,3857900004.0
2008-08-26 02:15:00,103.94,104.03,103.91,103.955,1951900000.0
2008-08-26 02:30:00,103.95,104.09,103.93,104.09,989900000.0
2008-08-26 02:45:00,104.09,104.115,103.96,104.04,1245800000.0
2008-08-26 03:00:00,104.035,104.09,104.015,104.065,619100000.0
2008-08-26 03:15:00,104.06,104.07,103.985,104.07,785800000.0
2008-08-26 03:30:00,104.075,104.085,103.97,104.01,585800000.0
2008-08-26 03:45:00,104.005,104.08,103.995,104.04,421500000.0
2008-08-26 04:00:00,104.035,104.13,104.015,104.07,678100000.0
2008-08-26 04:15:00,104.07,104.16,104.035,104.045,836700000.0
2008-08-26 04:30:00,104.045,104.055,103.975,104.0,515800000.0
2008-08-26 04:45:00,103.995,104.04,103.985,104.03,314900000.0
2008-08-26 05:00:00,104.03,104.105,104.02,104.09,579800000.0
2008-08-26 05:15:00,104.09,104.12,104.065,104.08,1015500000.0
2008-08-26 05:30:00,104.085,104.22,104.08,104.17,1414400000.0
2008-08-26 05:45:00,104.175,104.175,104.085,104.16,1545000000.0
2008-08-26 06:00:00,104.16,104.25,104.125,104.235,1506800000.0
2008-08-26 06:15:00,104.23,104.325,104.205,104.25,3044100000.0
2008-08-26 06:30:00,104.25,104.295,104.205,104.235,1580900000.0
2008-08-26 06:45:00,104.23,104.295,104.225,104.28,1133100000.0
2008-08-26 07:00:00,104.28,104.32,104.225,104.28,2267300000.0
2008-08-26 07:15:00,104.275,104.35,104.22,104.34,2740400000.0
2008-08-26 07:30:00,104.335,104.34,104.205,104.21,3063100000.0
2008-08-26 07:45:00,104.21,104.25,104.16,104.225,2959500000.0
2008-08-26 08:00:00,104.225,104.235,104.165,104.205,3513400000.0
2008-08-26 08:15:00,104.21,104.25,104.095,104.12,5242900000.0
2008-08-26 08:30:00,104.12,104.195,104.115,104.145,4136900000.0
2008-08-26 08:45:00,104.145,104.235,104.125,104.195,5150600001.0
2008-08-26 09:00:00,104.195,104.28,104.17,104.245,3765200000.0
2008-08-26 09:15:00,104.25,104.32,104.21,104.3,2476200000.0
2008-08-26 09:30:00,104.3,104.375,104.275,104.3,3135100000.0
2008-08-26 09:45:00,104.3,104.395,104.265,104.39,4124700000.0
2008-08-26 10:00:00,104.39,104.425,104.24,104.295,7500000000.0
2008-08-26 10:15:00,104.31,104.475,104.295,104.415,5021200000.0
2008-08-26 10:30:00,104.415,104.47,104.375,104.375,2665200000.0
2008-08-26 10:45:00,104.37,104.37,104.145,104.185,3882100000.0
2008-08-26 11:00:00,104.18,104.185,103.975,104.04,3206700000.0
2008-08-26 11:15:00,104.035,104.125,103.87,103.99,4297400000.0
2008-08-26 11:30:00,103.995,104.12,103.925,103.955,2788300000.0
2008-08-26 11:45:00,103.955,104.025,103.885,103.96,3527300000.0
2008-08-26 12:00:00,103.96,104.075,103.955,104.005,4567500000.0
2008-08-26 12:15:00,104.005,104.12,103.975,104.045,2490900000.0
2008-08-26 12:30:00,104.04,104.125,104.035,104.09,2828500000.0
2008-08-26 12:45:00,104.09,104.21,104.065,104.205,1400300000.0
2008-08-26 13:00:00,104.21,104.25,104.14,104.16,2583700000.0
2008-08-26 13:15:00,104.165,104.27,104.145,104.27,2434100000.0
2008-08-26 13:30:00,104.27,104.315,104.17,104.17,1941700000.0
2008-08-26 13:45:00,104.165,104.215,104.13,104.2,1273100000.0
2008-08-26 14:00:00,104.19,104.215,104.13,104.155,2623900000.0
2008-08-26 14:15:00,104.155,104.235,104.085,104.1,3145300000.0
2008-08-26 14:30:00,104.095,104.325,104.095,104.3,2953700000.0
2008-08-26 14:45:00,104.3,104.57,104.29,104.515,3274900000.0
2008-08-26 15:00:00,104.51,104.58,104.445,104.505,3300600000.0
2008-08-26 15:15:00,104.5,104.73,104.36,104.54,5989400000.0
2008-08-26 15:30:00,104.54,104.57,104.355,104.5,6490200000.0
2008-08-26 15:45:00,104.495,104.595,104.465,104.585,4888200000.0
2008-08-26 16:00:00,104.605,105.16,104.555,105.12,6056500001.0
2008-08-26 16:15:00,105.12,105.26,105.05,105.19,5005700000.0
2008-08-26 16:30:00,105.19,105.395,105.175,105.33,5017900001.0
2008-08-26 16:45:00,105.33,105.39,105.105,105.15,6106000000.0
2008-08-26 17:00:00,105.15,105.18,105.055,105.07,5907400000.0
2008-08-26 17:15:00,105.07,105.18,104.96,105.11,3879900002.0
2008-08-26 17:30:00,105.105,105.13,104.875,104.92,5083200000.0
2008-08-26 17:45:00,104.92,104.96,104.72,104.725,3505600000.0
2008-08-26 18:00:00,104.715,104.85,104.715,104.825,3341200000.0
2008-08-26 18:15:00,104.815,104.82,104.675,104.75,3815000001.0
2008-08-26 18:30:00,104.75,104.79,104.68,104.715,2736400000.0
2008-08-26 18:45:00,104.72,104.73,104.66,104.705,1674900000.0
2008-08-26 19:00:00,104.705,104.8,104.68,104.74,1463700000.0
2008-08-26 19:15:00,104.74,104.8,104.68,104.8,2074700000.0
2008-08-26 19:30:00,104.8,104.82,104.735,104.79,1890600000.0
2008-08-26 19:45:00,104.8,104.855,104.74,104.75,2327400000.0
2008-08-26 20:00:00,104.75,104.8,104.65,104.68,1542800000.0
2008-08-26 20:15:00,104.67,104.685,104.495,104.54,2373300000.0
2008-08-26 20:30:00,104.53,104.585,104.49,104.5,1209700000.0
2008-08-26 20:45:00,104.505,104.59,104.5,104.515,1747100000.0
2008-08-26 21:00:00,104.52,104.605,104.37,104.515,1007300000.0
2008-08-26 21:15:00,104.51,104.56,104.46,104.515,686200000.0
2008-08-26 21:30:00,104.5,104.605,104.5,104.555,890100000.0
2008-08-26 21:45:00,104.56,104.61,104.525,104.55,773800000.0
2008-08-26 22:00:00,104.56,104.635,104.55,104.61,604500000.0
2008-08-26 22:15:00,104.605,104.69,104.585,104.665,690200000.0
2008-08-26 22:30:00,104.66,104.69,104.47,104.57,882000000.0
2008-08-26 22:45:00,104.57,104.655,104.5,104.505,1210400000.0
2008-08-26 23:00:00,104.515,104.535,104.48,104.51,752600000.0
2008-08-26 23:15:00,104.51,104.53,104.47,104.5,1032400000.0
2008-08-26 23:30:00,104.495,104.565,104.48,104.52,2171200000.0
2008-08-26 23:45:00,104.52,104.58,104.505,104.55,742100000.0
2008-08-27 00:00:00,104.56,104.62,104.56,104.58,1359100000.0
2008-08-27 00:15:00,104.565,104.57,104.53,104.53,1302300000.0
2008-08-27 00:30:00,104.53,104.56,104.495,104.505,822400000.0
2008-08-27 00:45:00,104.505,104.55,104.48,104.55,668800000.0
2008-08-27 01:00:00,104.55,104.58,104.43,104.49,2611999998.0
2008-08-27 01:15:00,104.49,104.51,104.42,104.49,691300000.0
2008-08-27 01:30:00,104.49,104.51,104.46,104.49,468299999.0
2008-08-27 01:45:00,104.48,104.49,104.41,104.43,704200000.0
2008-08-27 02:00:00,104.43,104.6,104.4,104.55,3682499993.0
2008-08-27 02:15:00,104.55,104.58,104.48,104.525,2826500000.0
2008-08-27 02:30:00,104.515,104.595,104.5,104.555,583300000.0
2008-08-27 02:45:00,104.555,104.66,104.455,104.505,1694500000.0
2008-08-27 03:00:00,104.5,104.575,104.405,104.52,988600000.0
2008-08-27 03:15:00,104.525,104.6,104.48,104.53,739400000.0
2008-08-27 03:30:00,104.525,104.56,104.5,104.525,410400000.0
2008-08-27 03:45:00,104.52,104.55,104.47,104.495,473800000.0
2008-08-27 04:00:00,104.495,104.535,104.49,104.5,405900000.0
2008-08-27 04:15:00,104.505,104.57,104.485,104.555,585900000.0
2008-08-27 04:30:00,104.56,104.575,104.5,104.53,280400000.0
2008-08-27 04:45:00,104.535,104.56,104.42,104.445,402900000.0
2008-08-27 05:00:00,104.445,104.5,104.41,104.49,225800000.0
2008-08-27 05:15:00,104.495,104.5,104.42,104.43,476400000.0
2008-08-27 05:30:00,104.42,104.455,104.355,104.43,581700000.0
2008-08-27 05:45:00,104.425,104.425,104.265,104.35,973200000.0
2008-08-27 06:00:00,104.35,104.41,104.335,104.36,597700000.0
2008-08-27 06:15:00,104.36,104.37,104.305,104.345,391400000.0
2008-08-27 06:30:00,104.345,104.4,104.26,104.265,679200000.0
2008-08-27 06:45:00,104.265,104.31,104.22,104.31,428900000.0
2008-08-27 07:00:00,104.31,104.37,104.27,104.365,503300000.0
2008-08-27 07:15:00,104.365,104.38,104.31,104.31,616100000.0
2008-08-27 07:30:00,104.305,104.345,104.26,104.305,563000000.0
2008-08-27 07:45:00,104.305,104.39,104.25,104.36,919500000.0
2008-08-27 08:00:00,104.365,104.405,104.25,104.355,1655800000.0
2008-08-27 08:15:00,104.355,104.485,104.33,104.42,1717600000.0
2008-08-27 08:30:00,104.415,104.465,104.315,104.32,4592800000.0
2008-08-27 08:45:00,104.32,104.46,104.315,104.4,5244700000.0
2008-08-27 09:00:00,104.4,104.44,104.37,104.385,4655100001.0
2008-08-27 09:15:00,104.39,104.57,104.385,104.54,3480100000.0
2008-08-27 09:30:00,104.54,104.6,104.42,104.425,5761000000.0
2008-08-27 09:45:00,104.425,104.485,104.335,104.37,4699700000.0
2008-08-27 10:00:00,104.365,104.405,104.1,104.135,5539600000.0
2008-08-27 10:15:00,104.14,104.22,104.035,104.115,5076200001.0
2008-08-27 10:30:00,104.11,104.25,104.095,104.19,7266500002.0
2008-08-27 10:45:00,104.185,104.31,104.155,104.22,2267700000.0
2008-08-27 11:00:00,104.22,104.265,104.11,104.14,2989000001.0
2008-08-27 11:15:00,104.13,104.235,104.13,104.2,1868400000.0
2008-08-27 11:30:00,104.195,104.24,104.165,104.2,1363400000.0
2008-08-27 11:45:00,104.2,104.21,104.115,104.185,2489200000.0
2008-08-27 12:00:00,104.185,104.21,104.11,104.11,1285900000.0
2008-08-27 12:15:00,104.11,104.24,104.095,104.19,6490000060.0
2008-08-27 12:30:00,104.19,104.24,104.125,104.125,3065600000.0
2008-08-27 12:45:00,104.13,104.315,104.13,104.275,3469499999.0
2008-08-27 13:00:00,104.27,104.33,104.15,104.18,1894800000.0
2008-08-27 13:15:00,104.17,104.25,104.155,104.23,3048800000.0
2008-08-27 13:30:00,104.23,104.26,104.175,104.22,1946900000.0
2008-08-27 13:45:00,104.22,104.395,104.22,104.395,2128600000.0
2008-08-27 14:00:00,104.395,104.5,104.3,104.43,4498099987.0
2008-08-27 14:15:00,104.43,104.575,104.4,104.51,4566200082.0
2008-08-27 14:30:00,104.51,104.87,104.51,104.835,5312900015.0
2008-08-27 14:45:00,104.835,104.885,104.625,104.79,9850200082.0
2008-08-27 15:00:00,104.79,104.84,104.685,104.79,5375000048.0
2008-08-27 15:15:00,104.79,104.885,104.76,104.835,2733899998.0
2008-08-27 15:30:00,104.84,104.855,104.77,104.855,2363800001.0
2008-08-27 15:45:00,104.86,104.885,104.685,104.735,2583200000.0
2008-08-27 16:00:00,104.74,104.805,104.74,104.78,3956500005.0
2008-08-27 16:15:00,104.77,104.95,104.74,104.84,4460000032.0
2008-08-27 16:30:00,104.845,104.955,104.79,104.91,9371299978.0
2008-08-27 16:45:00,104.9,104.98,104.715,104.725,3771099996.0
2008-08-27 17:00:00,104.72,104.79,104.715,104.76,3344100015.0
2008-08-27 17:15:00,104.76,104.78,104.685,104.72,3060900000.0
2008-08-27 17:30:00,104.72,104.755,104.63,104.645,3831600001.0
2008-08-27 17:45:00,104.65,104.72,104.555,104.645,4080300000.0
2008-08-27 18:00:00,104.64,104.745,104.605,104.73,2990200000.0
2008-08-27 18:15:00,104.735,104.795,104.705,104.765,2134000020.0
2008-08-27 18:30:00,104.765,104.805,104.705,104.745,1470300000.0
2008-08-27 18:45:00,104.735,104.775,104.67,104.705,1595200000.0
2008-08-27 19:00:00,104.705,104.715,104.645,104.66,1736299998.0
2008-08-27 19:15:00,104.66,104.72,104.605,104.71,1484500008.0
2008-08-27 19:30:00,104.705,104.765,104.63,104.67,1627099999.0
2008-08-27 19:45:00,104.665,104.77,104.665,104.75,2041800008.0
2008-08-27 20:00:00,104.75,104.75,104.665,104.74,3560100009.0
2008-08-27 20:15:00,104.74,104.74,104.62,104.655,5116500024.0
2008-08-27 20:30:00,104.66,104.725,104.645,104.69,2661299995.0
2008-08-27 20:45:00,104.69,104.69,104.535,104.62,3265599998.0
2008-08-27 21:00:00,104.62,104.69,104.6,104.67,1147200002.0
2008-08-27 21:15:00,104.67,104.7,104.625,104.64,1784299995.0
2008-08-27 21:30:00,104.645,104.7,104.62,104.69,1630600002.0
2008-08-27 21:45:00,104.69,104.705,104.635,104.7,1595199986.0
2008-08-27 22:00:00,104.7,104.7,104.59,104.62,2961900057.0
2008-08-27 22:15:00,104.62,104.63,104.535,104.59,1419500006.0
2008-08-27 22:30:00,104.62,104.66,104.59,104.645,4265500007.0
2008-08-27 22:45:00,104.65,104.695,104.625,104.65,2602900006.0
2008-08-27 23:00:00,104.65,104.7,104.56,104.69,1103499982.0
2008-08-27 23:15:00,104.69,104.695,104.61,104.625,867000000.0
2008-08-27 23:30:00,104.63,104.63,104.56,104.6,1103900000.0
2008-08-27 23:45:00,104.555,104.6,104.52,104.52,667600003.0
2008-08-28 00:00:00,104.545,104.655,104.535,104.64,1055099998.0
2008-08-28 00:15:00,104.64,104.64,104.565,104.605,1020800027.0
2008-08-28 00:30:00,104.605,104.63,104.575,104.625,833100009.0
2008-08-28 00:45:00,104.625,104.64,104.585,104.61,459000000.0
2008-08-28 01:00:00,104.605,104.63,104.54,104.55,912600019.0
2008-08-28 01:15:00,104.55,104.565,104.505,104.525,1085900001.0
2008-08-28 01:30:00,104.525,104.55,104.49,104.5,1009800000.0
2008-08-28 01:45:00,104.505,104.58,104.495,104.57,1227599999.0
2008-08-28 02:00:00,104.57,104.615,104.545,104.575,1998800000.0
2008-08-28 02:15:00,104.575,104.61,104.535,104.59,1269000000.0
2008-08-28 02:30:00,104.585,104.625,104.535,104.595,654800001.0
2008-08-28 02:45:00,104.595,104.655,104.5,104.65,817300000.0
2008-08-28 03:00:00,104.645,104.725,104.625,104.7,2176999995.0
2008-08-28 03:15:00,104.7,104.735,104.645,104.69,2769900000.0
2008-08-28 03:30:00,104.69,104.855,104.645,104.855,2822100000.0
2008-08-28 03:45:00,104.85,104.905,104.775,104.9,1969100000.0
2008-08-28 04:00:00,104.9,104.905,104.78,104.8,2144000000.0
2008-08-28 04:15:00,104.795,104.905,104.795,104.87,2070100000.0
2008-08-28 04:30:00,104.87,104.875,104.805,104.83,1352500000.0
2008-08-28 04:45:00,104.83,104.84,104.775,104.8,1313600000.0
2008-08-28 05:00:00,104.8,104.815,104.765,104.78,1189600000.0
2008-08-28 05:15:00,104.775,104.78,104.69,104.71,1116900000.0
2008-08-28 05:30:00,104.705,104.775,104.7,104.7,673600000.0
2008-08-28 05:45:00,104.705,104.705,104.59,104.59,3146800000.0
2008-08-28 06:00:00,104.605,104.625,104.52,104.565,2523300000.0
2008-08-28 06:15:00,104.565,104.615,104.535,104.59,2092200000.0
2008-08-28 06:30:00,104.585,104.585,104.37,104.42,3388200000.0
2008-08-28 06:45:00,104.415,104.495,104.325,104.48,2629500000.0
2008-08-28 07:00:00,104.48,104.505,104.42,104.49,2007900000.0
2008-08-28 07:15:00,104.49,104.495,104.345,104.43,3162700000.0
2008-08-28 07:30:00,104.425,104.455,104.285,104.34,2797699993.0
2008-08-28 07:45:00,104.335,104.405,104.305,104.39,2599800000.0
2008-08-28 08:00:00,104.395,104.43,104.22,104.255,4166000003.0
2008-08-28 08:15:00,104.255,104.35,104.21,104.315,4864500007.0
2008-08-28 08:30:00,104.315,104.335,104.24,104.275,2606400005.0
2008-08-28 08:45:00,104.28,104.31,104.09,104.2,9288600117.0
2008-08-28 09:00:00,104.2,104.23,104.14,104.22,5470500011.0
2008-08-28 09:15:00,104.22,104.3,104.13,104.17,3156100009.0
2008-08-28 09:30:00,104.17,104.245,104.07,104.21,4611200003.0
2008-08-28 09:45:00,104.21,104.25,104.13,104.135,3659700015.0
2008-08-28 10:00:00,104.14,104.21,104.08,104.145,3998500079.0
2008-08-28 10:15:00,104.145,104.22,104.12,104.19,7988100019.0
2008-08-28 10:30:00,104.19,104.19,104.115,104.15,5025000027.0
2008-08-28 10:45:00,104.14,104.245,104.08,104.23,8356800004.0
2008-08-28 11:00:00,104.23,104.23,104.13,104.175,2661600003.0
2008-08-28 11:15:00,104.175,104.3,104.15,104.27,3779700049.0
2008-08-28 11:30:00,104.27,104.365,104.265,104.31,3968699991.0
2008-08-28 11:45:00,104.31,104.31,104.235,104.285,3531200010.0
2008-08-28 12:00:00,104.285,104.345,104.235,104.265,2412800000.0
2008-08-28 12:15:00,104.305,104.49,104.255,104.465,4594100137.0
2008-08-28 12:30:00,104.46,104.48,104.295,104.335,1393700000.0
2008-08-28 12:45:00,104.33,104.455,104.32,104.415,1589100007.0
2008-08-28 13:00:00,104.41,104.52,104.36,104.475,2043600000.0
2008-08-28 13:15:00,104.47,104.585,104.455,104.575,1361000000.0
2008-08-28 13:30:00,104.58,104.685,104.53,104.66,2531700021.0
2008-08-28 13:45:00,104.66,104.71,104.535,104.585,2393799994.0
2008-08-28 14:00:00,104.59,104.61,104.38,104.42,1996600001.0
2008-08-28 14:15:00,104.42,104.5,104.315,104.34,5157600005.0
2008-08-28 14:30:00,104.355,104.59,104.315,104.55,4769100005.0
2008-08-28 14:45:00,104.555,104.62,104.485,104.595,3084300017.0
2008-08-28 15:00:00,104.59,104.605,104.33,104.335,7276600069.0
2008-08-28 15:15:00,104.335,104.38,104.18,104.26,6979300002.0
2008-08-28 15:30:00,104.255,104.495,104.255,104.445,5674100006.0
2008-08-28 15:45:00,104.445,104.445,104.27,104.275,4310200001.0
2008-08-28 16:00:00,104.275,104.32,104.25,104.31,2696800002.0
2008-08-28 16:15:00,104.305,104.34,104.19,104.295,4096000000.0
2008-08-28 16:30:00,104.285,104.42,104.28,104.335,4976800002.0
2008-08-28 16:45:00,104.335,104.365,103.965,103.99,6240900005.0
2008-08-28 17:00:00,103.985,104.13,103.91,104.01,10899600118.0
2008-08-28 17:15:00,104.01,104.04,103.89,103.975,7529000009.0
2008-08-28 17:30:00,103.975,104.115,103.93,104.045,5892499997.0
2008-08-28 17:45:00,104.045,104.085,103.98,104.05,5251900001.0
2008-08-28 18:00:00,104.05,104.145,104.04,104.08,3309499999.0
2008-08-28 18:15:00,104.08,104.165,104.035,104.105,2412600000.0
2008-08-28 18:30:00,104.105,104.15,104.095,104.15,5553400005.0
2008-08-28 18:45:00,104.15,104.17,104.105,104.15,6569700078.0
2008-08-28 19:00:00,104.15,104.17,104.0,104.045,3409200025.0
2008-08-28 19:15:00,104.05,104.2,104.025,104.08,4646899998.0
2008-08-28 19:30:00,104.08,104.13,104.05,104.09,2426500000.0
2008-08-28 19:45:00,104.095,104.155,104.07,104.14,3656900011.0
2008-08-28 20:00:00,104.13,104.15,104.035,104.075,2857100003.0
2008-08-28 20:15:00,104.075,104.145,104.06,104.105,3096800016.0
2008-08-28 20:30:00,104.105,104.17,104.01,104.15,2026500014.0
2008-08-28 20:45:00,104.15,104.225,104.145,104.17,2011400000.0
2008-08-28 21:00:00,104.17,104.17,104.075,104.1,2309899998.0
2008-08-28 21:15:00,104.1,104.15,104.06,104.09,4758999974.0
2008-08-28 21:30:00,104.11,104.16,104.09,104.15,2219600016.0
2008-08-28 21:45:00,104.15,104.19,104.1,104.15,2168600016.0
2008-08-28 22:00:00,104.145,104.205,104.09,104.125,2874499994.0
2008-08-28 22:15:00,104.115,104.125,104.09,104.11,1020200000.0
2008-08-28 22:30:00,104.11,104.125,104.05,104.09,736600000.0
2008-08-28 22:45:00,104.11,104.135,104.025,104.12,509500000.0
2008-08-28 23:00:00,104.12,104.19,104.12,104.16,984600000.0
2008-08-28 23:15:00,104.16,104.26,104.12,104.145,2952700011.0
2008-08-28 23:30:00,104.105,104.15,104.095,104.12,1882100016.0
2008-08-28 23:45:00,104.12,104.12,104.11,104.12,3101999980.0
2008-08-29 00:00:00,104.12,104.12,104.115,104.12,1449600006.0
2008-08-29 00:15:00,104.12,104.12,104.055,104.12,2119000009.0
2008-08-29 00:30:00,104.12,104.12,104.07,104.12,3555199996.0
2008-08-29 00:45:00,104.12,104.13,104.07,104.12,2253499975.0
2008-08-29 01:00:00,104.12,104.215,104.08,104.15,1023199995.0
2008-08-29 01:15:00,104.14,104.16,104.115,104.13,364700000.0
2008-08-29 01:30:00,104.11,104.16,104.025,104.03,613700000.0
2008-08-29 01:45:00,104.025,104.09,104.02,104.055,1317500000.0
2008-08-29 02:00:00,104.06,104.17,104.06,104.12,1605500000.0
2008-08-29 02:15:00,104.12,104.14,104.085,104.09,1049600000.0
2008-08-29 02:30:00,104.09,104.145,104.005,104.075,2267600000.0
2008-08-29 02:45:00,104.075,104.08,103.945,103.98,2799600000.0
2008-08-29 03:00:00,103.98,104.03,103.96,104.005,2290700000.0
2008-08-29 03:15:00,104.0,104.015,103.875,103.885,2105500000.0
2008-08-29 03:30:00,103.88,103.905,103.785,103.87,3154900000.0
2008-08-29 03:45:00,103.87,103.87,103.735,103.81,2448800000.0
2008-08-29 04:00:00,103.805,103.9,103.765,103.795,2680500000.0
2008-08-29 04:15:00,103.795,103.85,103.79,103.835,852400000.0
2008-08-29 04:30:00,103.84,103.885,103.8,103.84,1806900000.0
2008-08-29 04:45:00,103.845,103.88,103.775,103.82,985600000.0
2008-08-29 05:00:00,103.815,103.84,103.76,103.77,778200000.0
2008-08-29 05:15:00,103.765,103.8,103.75,103.78,830900000.0
2008-08-29 05:30:00,103.775,103.81,103.77,103.8,445000000.0
2008-08-29 05:45:00,103.795,103.81,103.78,103.78,416900000.0
2008-08-29 06:00:00,103.785,103.795,103.715,103.725,513600000.0
2008-08-29 06:15:00,103.73,103.78,103.705,103.745,1637600000.0
2008-08-29 06:30:00,103.75,103.795,103.69,103.765,1410400000.0
2008-08-29 06:45:00,103.775,103.82,103.71,103.77,1664000000.0
2008-08-29 07:00:00,103.775,103.825,103.755,103.79,1508000000.0
2008-08-29 07:15:00,103.795,103.81,103.745,103.805,1723500000.0
2008-08-29 07:30:00,103.8,103.885,103.775,103.88,1059200000.0
2008-08-29 07:45:00,103.88,103.905,103.725,103.725,1680500000.0
2008-08-29 08:00:00,103.75,103.805,103.69,103.795,2290800000.0
2008-08-29 08:15:00,103.795,103.81,103.7,103.7,5178100095.0
2008-08-29 08:30:00,103.74,103.76,103.615,103.65,5502100042.0
2008-08-29 08:45:00,103.65,103.77,103.635,103.745,6057900044.0
2008-08-29 09:00:00,103.75,103.82,103.67,103.74,2218000000.0
2008-08-29 09:15:00,103.74,103.75,103.61,103.645,1803800000.0
2008-08-29 09:30:00,103.65,103.65,103.475,103.57,6536600124.0
2008-08-29 09:45:00,103.57,103.64,103.55,103.57,1447100000.0
2008-08-29 10:00:00,103.55,103.645,103.53,103.545,3359300018.0
2008-08-29 10:15:00,103.55,103.58,103.475,103.545,9100400090.0
2008-08-29 10:30:00,103.54,103.61,103.51,103.585,3110200027.0
2008-08-29 10:45:00,103.59,103.65,103.565,103.62,2591700014.0
2008-08-29 11:00:00,103.615,103.785,103.61,103.75,3973500033.0
2008-08-29 11:15:00,103.74,103.885,103.68,103.74,4392900001.0
2008-08-29 11:30:00,103.745,103.895,103.74,103.84,2134300000.0
2008-08-29 11:45:00,103.86,103.86,103.75,103.8,2360999995.0
2008-08-29 12:00:00,103.79,103.885,103.775,103.795,3896200000.0
2008-08-29 12:15:00,103.795,103.8,103.655,103.685,1768700002.0
2008-08-29 12:30:00,103.685,103.77,103.685,103.71,1346900001.0
2008-08-29 12:45:00,103.71,103.885,103.71,103.805,938600000.0
2008-08-29 13:00:00,103.8,103.81,103.6,103.655,1477800000.0
2008-08-29 13:15:00,103.65,103.71,103.61,103.655,1147900000.0
2008-08-29 13:30:00,103.655,103.765,103.545,103.595,1936800000.0
2008-08-29 13:45:00,103.59,103.595,103.485,103.505,1076200000.0
2008-08-29 14:00:00,103.5,103.545,103.235,103.26,2591600000.0
2008-08-29 14:15:00,103.26,103.31,103.115,103.21,2433400000.0
2008-08-29 14:30:00,103.21,103.305,103.045,103.245,4282900000.0
2008-08-29 14:45:00,103.245,103.34,102.975,103.04,4126500000.0
2008-08-29 15:00:00,103.04,103.095,102.965,103.045,3521799999.0
2008-08-29 15:15:00,103.05,103.08,102.87,102.94,3590900001.0
2008-08-29 15:30:00,102.93,103.185,102.93,103.17,3349100000.0
2008-08-29 15:45:00,103.17,103.245,103.055,103.125,5191900000.0
2008-08-29 16:00:00,103.115,103.2,102.915,102.935,4858900000.0
2008-08-29 16:15:00,102.925,102.945,102.775,102.805,3585800000.0
2008-08-29 16:30:00,102.795,102.895,102.605,102.67,3551100000.0
2008-08-29 16:45:00,102.66,102.78,102.365,102.39,4062500000.0
2008-08-29 17:00:00,102.39,102.63,102.35,102.58,3921300000.0
2008-08-29 17:15:00,102.58,102.585,102.18,102.24,5121100001.0
2008-08-29 17:30:00,102.225,102.51,102.205,102.415,1679100000.0
2008-08-29 17:45:00,102.42,102.455,102.22,102.23,1737154000.0
2008-08-29 18:00:00,102.23,102.35,102.23,102.28,2025270000.0
2008-08-29 18:15:00,102.28,102.29,102.075,102.22,1954220000.0
2008-08-29 18:30:00,102.22,102.27,102.175,102.26,1478462002.0
2008-08-29 18:45:00,102.26,102.355,102.185,102.23,1595627000.0
2008-08-29 19:00:00,102.23,102.28,102.185,102.24,1026320000.0
2008-08-29 19:15:00,102.24,102.305,102.175,102.185,928800000.0
2008-08-29 19:30:00,102.19,102.23,102.145,102.23,728600000.0
2008-08-29 19:45:00,102.215,102.3,102.205,102.275,810700001.0
2008-08-29 20:00:00,102.275,102.3,102.205,102.24,1098300000.0
2008-08-29 20:15:00,102.24,102.31,102.22,102.235,724054000.0
2008-08-29 20:30:00,102.24,102.37,102.215,102.36,620427000.0
2008-08-29 20:45:00,102.36,102.37,102.315,102.32,316800000.0
2008-08-29 21:00:00,102.33,102.38,102.315,102.34,415900000.0
2008-08-29 21:15:00,102.34,102.47,102.325,102.44,676081000.0
2008-08-29 21:30:00,102.44,102.44,102.385,102.4,605000000.0
2008-08-29 21:45:00,102.4,102.475,102.38,102.45,455201000.0
2008-08-29 22:00:00,102.44,102.505,102.44,102.47,1309900000.0
2008-08-29 22:15:00,102.47,102.47,102.345,102.35,1560499991.0
2008-08-29 22:30:00,102.36,102.385,102.17,102.2,2057799968.0
2008-08-29 22:45:00,102.2,102.335,102.135,102.245,888999995.0
2008-08-31 23:00:00,102.01,102.065,101.9,102.05,2372699988.0
2008-08-31 23:15:00,102.05,102.05,101.95,102.02,477600000.0
2008-08-31 23:30:00,102.01,102.04,101.99,102.04,565899999.0
2008-08-31 23:45:00,102.04,102.045,101.97,101.99,646299999.0
2008-09-01 00:00:00,101.99,102.0,101.905,101.97,719199988.0
2008-09-01 00:15:00,101.97,101.97,101.855,101.91,443000000.0
2008-09-01 00:30:00,101.91,102.04,101.875,102.03,654520000.0
2008-09-01 00:45:00,102.03,102.09,101.98,102.02,579900000.0
2008-09-01 01:00:00,102.01,102.15,102.01,102.12,444500000.0
2008-09-01 01:15:00,102.13,102.14,101.93,101.95,423339995.0
2008-09-01 01:30:00,101.95,102.05,101.94,102.02,269900001.0
2008-09-01 01:45:00,102.02,102.12,101.99,102.08,465400000.0
2008-09-01 02:00:00,102.08,102.195,102.07,102.16,526200000.0
2008-09-01 02:15:00,102.16,102.24,102.075,102.095,1275800000.0
2008-09-01 02:30:00,102.09,102.13,102.035,102.055,600400000.0
2008-09-01 02:45:00,102.06,102.175,101.99,102.08,912500000.0
2008-09-01 03:00:00,102.08,102.085,101.985,101.985,789900000.0
2008-09-01 03:15:00,101.99,102.015,101.645,101.755,1265100000.0
2008-09-01 03:30:00,101.75,101.755,101.47,101.615,1232727000.0
2008-09-01 03:45:00,101.62,101.74,101.545,101.55,908200000.0
2008-09-01 04:00:00,101.555,101.585,101.35,101.37,658000000.0
2008-09-01 04:15:00,101.38,101.52,101.36,101.5,636700000.0
2008-09-01 04:30:00,101.5,101.515,101.45,101.5,774900000.0
2008-09-01 04:45:00,101.5,101.615,101.5,101.615,1564900000.0
2008-09-01 05:00:00,101.61,101.7,101.59,101.65,2123400000.0
2008-09-01 05:15:00,101.65,101.655,101.555,101.56,1288900000.0
2008-09-01 05:30:00,101.555,101.605,101.515,101.565,1571800000.0
2008-09-01 05:45:00,101.565,101.64,101.54,101.58,1022300000.0
2008-09-01 06:00:00,101.585,101.635,101.56,101.61,1227927000.0
2008-09-01 06:15:00,101.61,101.665,101.595,101.63,1267400000.0
2008-09-01 06:30:00,101.63,101.715,101.625,101.665,1228900000.0
2008-09-01 06:45:00,101.67,101.715,101.61,101.66,2019620001.0
2008-09-01 07:00:00,101.66,101.73,101.62,101.68,1442500000.0
2008-09-01 07:15:00,101.675,101.685,101.58,101.665,1398400000.0
2008-09-01 07:30:00,101.665,101.725,101.63,101.7,1592320000.0
2008-09-01 07:45:00,101.695,101.705,101.63,101.7,1117400000.0
2008-09-01 08:00:00,101.7,101.75,101.665,101.67,2499200000.0
2008-09-01 08:15:00,101.665,101.72,101.57,101.57,2781600000.0
2008-09-01 08:30:00,101.57,101.595,101.35,101.48,2818800000.0
2008-09-01 08:45:00,101.48,101.51,101.41,101.5,2093700000.0
2008-09-01 09:00:00,101.5,101.53,101.405,101.45,1937200000.0
2008-09-01 09:15:00,101.45,101.53,101.315,101.355,2550234000.0
2008-09-01 09:30:00,101.355,101.4,100.97,101.0,4588300000.0
2008-09-01 09:45:00,101.0,101.1,100.845,100.935,4395540005.0
2008-09-01 10:00:00,100.94,101.14,100.91,100.975,3100926994.0
2008-09-01 10:15:00,100.97,101.11,100.95,101.09,3251900002.0
2008-09-01 10:30:00,101.09,101.26,101.07,101.18,3621147000.0
2008-09-01 10:45:00,101.18,101.215,101.115,101.15,2433300000.0
2008-09-01 11:00:00,101.15,101.21,101.13,101.21,1724100000.0
2008-09-01 11:15:00,101.21,101.3,101.15,101.18,1770035000.0
2008-09-01 11:30:00,101.19,101.22,100.985,101.04,2798320007.0
2008-09-01 11:45:00,101.045,101.2,101.01,101.16,2173119998.0
2008-09-01 12:00:00,101.16,101.325,101.135,101.3,4134627000.0
2008-09-01 12:15:00,101.3,101.43,101.26,101.4,1872900000.0
2008-09-01 12:30:00,101.39,101.49,101.34,101.365,3171400003.0
2008-09-01 12:45:00,101.365,101.38,101.26,101.33,3310400027.0
2008-09-01 13:00:00,101.32,101.385,101.13,101.15,3100640000.0
2008-09-01 13:15:00,101.15,101.37,101.15,101.34,2557800000.0
2008-09-01 13:30:00,101.34,101.34,101.08,101.155,1245600000.0
2008-09-01 13:45:00,101.15,101.26,101.11,101.24,2456300000.0
2008-09-01 14:00:00,101.24,101.345,101.11,101.2,2532000000.0
2008-09-01 14:15:00,101.205,101.32,101.11,101.27,2366100001.0
2008-09-01 14:30:00,101.28,101.295,101.12,101.14,2134000000.0
2008-09-01 14:45:00,101.14,101.16,101.1,101.12,1491800000.0
2008-09-01 15:00:00,101.12,101.41,101.11,101.395,4203100000.0
2008-09-01 15:15:00,101.39,101.425,101.29,101.36,4275727000.0
2008-09-01 15:30:00,101.36,101.61,101.36,101.575,2683400000.0
2008-09-01 15:45:00,101.57,101.62,101.3,101.36,2232740000.0
2008-09-01 16:00:00,101.365,101.5,101.365,101.48,966300000.0
2008-09-01 16:15:00,101.47,101.52,101.225,101.3,1675027000.0
2008-09-01 16:30:00,101.3,101.38,101.26,101.375,1638620000.0
2008-09-01 16:45:00,101.37,101.375,101.105,101.13,1779599999.0
2008-09-01 17:00:00,101.135,101.255,101.125,101.22,1137000000.0
2008-09-01 17:15:00,101.22,101.25,101.11,101.2,1205500000.0
2008-09-01 17:30:00,101.2,101.25,101.165,101.22,893000000.0
2008-09-01 17:45:00,101.22,101.35,101.205,101.31,1559500000.0
2008-09-01 18:00:00,101.315,101.34,101.205,101.29,3425300000.0
2008-09-01 18:15:00,101.29,101.37,101.26,101.365,3280000070.0
2008-09-01 18:30:00,101.375,101.395,101.265,101.36,1907700000.0
2008-09-01 18:45:00,101.36,101.39,101.29,101.29,1430400001.0
2008-09-01 19:00:00,101.29,101.33,101.27,101.305,1146400012.0
2008-09-01 19:15:00,101.305,101.32,101.26,101.28,771600000.0
2008-09-01 19:30:00,101.28,101.3,101.135,101.17,645500001.0
2008-09-01 19:45:00,101.17,101.17,101.15,101.16,367900000.0
2008-09-01 20:00:00,101.16,101.26,101.145,101.255,1030800005.0
2008-09-01 20:15:00,101.265,101.31,101.195,101.21,581146999.0
2008-09-01 20:30:00,101.225,101.29,101.21,101.275,133900000.0
2008-09-01 20:45:00,101.275,101.29,101.27,101.27,545800001.0
2008-09-01 21:00:00,101.27,101.32,101.26,101.315,402000000.0
2008-09-01 21:15:00,101.28,101.365,101.27,101.345,267380000.0
2008-09-01 21:30:00,101.35,101.355,101.32,101.32,51700000.0
2008-09-01 21:45:00,101.355,101.37,101.32,101.355,59800000.0
2008-09-01 22:00:00,101.355,101.435,101.33,101.365,210200001.0
2008-09-01 22:15:00,101.385,101.415,101.345,101.395,163900000.0
2008-09-01 22:30:00,101.385,101.395,101.29,101.355,327300000.0
2008-09-01 22:45:00,101.325,101.37,101.235,101.305,325000000.0
2008-09-01 23:00:00,101.265,101.325,101.265,101.3,3575900006.0
2008-09-01 23:15:00,101.3,101.31,101.25,101.3,9293000000.0
2008-09-01 23:30:00,101.3,101.3,101.11,101.13,3420900009.0
2008-09-01 23:45:00,101.135,101.29,101.135,101.2,127200000.0
2008-09-02 00:00:00,101.23,101.235,101.05,101.11,618500001.0
2008-09-02 00:15:00,101.11,101.11,100.84,100.93,1499699997.0
2008-09-02 00:30:00,100.93,100.97,100.85,100.87,3600300030.0
2008-09-02 00:45:00,100.87,101.08,100.845,101.07,3076300024.0
2008-09-02 01:00:00,101.07,101.265,101.07,101.255,3204900015.0
2008-09-02 01:15:00,101.25,101.27,100.93,101.06,2760800012.0
2008-09-02 01:30:00,101.06,101.14,101.04,101.08,1435400008.0
2008-09-02 01:45:00,101.085,101.15,101.07,101.15,340400000.0
2008-09-02 02:00:00,101.15,101.22,101.12,101.14,1115900001.0
2008-09-02 02:15:00,101.14,101.195,101.12,101.165,718827000.0
2008-09-02 02:30:00,101.17,101.45,101.17,101.42,2730889000.0
2008-09-02 02:45:00,101.42,101.55,101.4,101.52,3650527055.0
2008-09-02 03:00:00,101.525,101.55,101.31,101.33,3664500000.0
2008-09-02 03:15:00,101.335,101.46,101.285,101.46,1539000000.0
2008-09-02 03:30:00,101.45,101.46,101.32,101.35,1141700000.0
2008-09-02 03:45:00,101.35,101.39,101.31,101.34,789740000.0
2008-09-02 04:00:00,101.34,101.35,101.21,101.225,668000000.0
2008-09-02 04:15:00,101.225,101.31,101.21,101.24,784800000.0
2008-09-02 04:30:00,101.24,101.33,101.24,101.28,760500000.0
2008-09-02 04:45:00,101.27,101.36,101.27,101.34,521600000.0
2008-09-02 05:00:00,101.33,101.34,101.245,101.25,650300000.0
2008-09-02 05:15:00,101.25,101.29,101.24,101.27,453800000.0
2008-09-02 05:30:00,101.27,101.29,101.255,101.27,335900000.0
2008-09-02 05:45:00,101.27,101.33,101.25,101.31,448300000.0
2008-09-02 06:00:00,101.31,101.32,101.24,101.25,551500000.0
2008-09-02 06:15:00,101.25,101.29,101.195,101.25,760100000.0
2008-09-02 06:30:00,101.25,101.49,101.235,101.425,1249300000.0
2008-09-02 06:45:00,101.425,101.43,101.3,101.315,3161300000.0
2008-09-02 07:00:00,101.315,101.37,101.22,101.245,3226727000.0
2008-09-02 07:15:00,101.25,101.275,101.11,101.18,3459600000.0
2008-09-02 07:30:00,101.175,101.22,101.08,101.09,2538000000.0
2008-09-02 07:45:00,101.09,101.095,100.97,101.01,2086500000.0
2008-09-02 08:00:00,101.01,101.13,100.97,101.085,2056800000.0
2008-09-02 08:15:00,101.08,101.09,100.9,100.995,1831690000.0
2008-09-02 08:30:00,101.0,101.22,100.955,101.11,2155819993.0
2008-09-02 08:45:00,101.075,101.08,100.91,100.91,3986860009.0
2008-09-02 09:00:00,100.915,101.03,100.86,101.03,3735700017.0
2008-09-02 09:15:00,101.03,101.08,100.96,101.03,2163280000.0
2008-09-02 09:30:00,101.035,101.13,101.01,101.12,1317500003.0
2008-09-02 09:45:00,101.11,101.14,100.91,100.97,2333119998.0
2008-09-02 10:00:00,100.97,101.16,100.96,101.09,1706254000.0
2008-09-02 10:15:00,101.09,101.24,100.97,101.18,4494934008.0
2008-09-02 10:30:00,101.18,101.33,101.15,101.21,1761953999.0
2008-09-02 10:45:00,101.21,101.3,101.12,101.3,2066000000.0
2008-09-02 11:00:00,101.3,101.34,101.22,101.265,1338320000.0
2008-09-02 11:15:00,101.305,101.33,101.22,101.3,1850687011.0
2008-09-02 11:30:00,101.3,101.5,101.18,101.49,4868981012.0
2008-09-02 11:45:00,101.49,101.665,101.385,101.665,2460654000.0
2008-09-02 12:00:00,101.65,101.76,101.6,101.7,1606200000.0
2008-09-02 12:15:00,101.7,101.77,101.6,101.625,2209260001.0
2008-09-02 12:30:00,101.615,101.635,101.5,101.56,1026901001.0
2008-09-02 12:45:00,101.57,101.74,101.49,101.64,1264881002.0
2008-09-02 13:00:00,101.64,101.685,101.525,101.68,1131800003.0
2008-09-02 13:15:00,101.68,101.73,101.6,101.66,1352900000.0
2008-09-02 13:30:00,101.66,101.855,101.62,101.78,1388899998.0
2008-09-02 13:45:00,101.78,102.03,101.78,101.94,2019467000.0
2008-09-02 14:00:00,101.94,102.08,101.86,102.05,1167627000.0
2008-09-02 14:15:00,102.05,102.1,101.83,101.83,1764947000.0
2008-09-02 14:30:00,101.82,101.89,101.735,101.79,1775640000.0
2008-09-02 14:45:00,101.79,101.84,101.63,101.63,1498527002.0
2008-09-02 15:00:00,101.63,101.95,101.6,101.95,2793288999.0
2008-09-02 15:15:00,101.95,101.97,101.75,101.92,1979100000.0
2008-09-02 15:30:00,101.92,102.1,101.91,101.93,2381127000.0
2008-09-02 15:45:00,101.93,102.0,101.78,101.87,2188700000.0
2008-09-02 16:00:00,101.87,102.07,101.83,101.99,3053927000.0
2008-09-02 16:15:00,101.99,102.0,101.65,101.7,2936200000.0
2008-09-02 16:30:00,101.71,101.84,101.61,101.63,2176727000.0
2008-09-02 16:45:00,101.63,101.715,101.54,101.56,1983327000.0
2008-09-02 17:00:00,101.56,101.84,101.55,101.81,1892900000.0
2008-09-02 17:15:00,101.805,101.92,101.73,101.89,1470700000.0
2008-09-02 17:30:00,101.89,101.92,101.71,101.76,1894300000.0
2008-09-02 17:45:00,101.76,101.84,101.68,101.72,1669000000.0
2008-09-02 18:00:00,101.72,101.74,101.65,101.68,1562999999.0
2008-09-02 18:15:00,101.68,101.7,101.55,101.56,1215608000.0
2008-09-02 18:30:00,101.56,101.68,101.54,101.67,1053000000.0
2008-09-02 18:45:00,101.67,101.79,101.65,101.69,1510400000.0
2008-09-02 19:00:00,101.685,101.92,101.68,101.87,1278789000.0
2008-09-02 19:15:00,101.87,101.89,101.77,101.78,546000000.0
2008-09-02 19:30:00,101.78,101.89,101.78,101.8,734300000.0
2008-09-02 19:45:00,101.8,101.84,101.69,101.76,746100000.0
2008-09-02 20:00:00,101.75,101.79,101.67,101.72,1742140001.0
2008-09-02 20:15:00,101.72,101.75,101.565,101.63,1885526999.0
2008-09-02 20:30:00,101.63,101.63,101.52,101.52,1198639999.0
2008-09-02 20:45:00,101.52,101.67,101.49,101.66,1282754000.0
2008-09-02 21:00:00,101.66,101.81,101.63,101.81,598816000.0
2008-09-02 21:15:00,101.8,101.865,101.67,101.79,1069907000.0
2008-09-02 21:30:00,101.78,101.84,101.74,101.8,1265200001.0
2008-09-02 21:45:00,101.8,101.82,101.71,101.71,357600000.0
2008-09-02 22:00:00,101.71,101.76,101.675,101.685,274300000.0
2008-09-02 22:15:00,101.685,101.73,101.65,101.68,463900000.0
2008-09-02 22:30:00,101.67,101.73,101.6,101.66,591274000.0
2008-09-02 22:45:00,101.67,101.74,101.65,101.74,547300001.0
2008-09-02 23:00:00,101.74,101.755,101.675,101.73,4087099963.0
2008-09-02 23:15:00,101.74,101.83,101.72,101.83,953467000.0
2008-09-02 23:30:00,101.825,101.845,101.785,101.79,1760819998.0
2008-09-02 23:45:00,101.785,101.795,101.72,101.74,411400000.0
2008-09-03 00:00:00,101.79,101.79,101.725,101.74,367900000.0
2008-09-03 00:15:00,101.74,101.86,101.74,101.8,970100003.0
2008-09-03 00:30:00,101.8,101.82,101.745,101.765,2372800007.0
2008-09-03 00:45:00,101.77,101.795,101.745,101.76,847200002.0
2008-09-03 01:00:00,101.76,101.77,101.71,101.72,689200001.0
2008-09-03 01:15:00,101.72,101.76,101.645,101.655,1785599945.0
2008-09-03 01:30:00,101.66,101.67,101.62,101.645,712400002.0
2008-09-03 01:45:00,101.64,101.64,101.425,101.44,1071400001.0
2008-09-03 02:00:00,101.44,101.62,101.36,101.55,2529200003.0
2008-09-03 02:15:00,101.55,101.65,101.52,101.63,2921899996.0
2008-09-03 02:30:00,101.63,101.715,101.63,101.705,2838700000.0
2008-09-03 02:45:00,101.705,101.855,101.65,101.715,4358900001.0
2008-09-03 03:00:00,101.72,101.765,101.68,101.7,2748400000.0
2008-09-03 03:15:00,101.7,101.71,101.55,101.6,2788500000.0
2008-09-03 03:30:00,101.6,101.675,101.57,101.65,600800000.0
2008-09-03 03:45:00,101.65,101.86,101.635,101.815,2514899999.0
2008-09-03 04:00:00,101.82,101.85,101.73,101.84,3367900000.0
2008-09-03 04:15:00,101.835,101.86,101.77,101.8,1644200000.0
2008-09-03 04:30:00,101.8,101.81,101.71,101.76,1580200000.0
2008-09-03 04:45:00,101.75,101.76,101.69,101.71,814500000.0
2008-09-03 05:00:00,101.71,101.72,101.68,101.68,677000000.0
2008-09-03 05:15:00,101.68,101.72,101.66,101.72,974700000.0
2008-09-03 05:30:00,101.72,101.76,101.69,101.695,1264400000.0
2008-09-03 05:45:00,101.69,101.71,101.61,101.66,2291000000.0
2008-09-03 06:00:00,101.655,101.67,101.43,101.54,2504600000.0
2008-09-03 06:15:00,101.54,101.68,101.5,101.56,1622027002.0
2008-09-03 06:30:00,101.57,101.61,101.49,101.58,909300002.0
2008-09-03 06:45:00,101.58,101.64,101.51,101.6,3066600004.0
2008-09-03 07:00:00,101.6,101.62,101.54,101.54,1740528000.0
2008-09-03 07:15:00,101.54,101.57,101.44,101.51,1848500000.0
2008-09-03 07:30:00,101.51,101.54,101.42,101.51,1029381000.0
2008-09-03 07:45:00,101.53,101.57,101.51,101.51,1191800000.0
2008-09-03 08:00:00,101.51,101.75,101.51,101.705,2107500000.0
2008-09-03 08:15:00,101.705,101.72,101.55,101.58,2672100000.0
2008-09-03 08:30:00,101.58,101.61,101.47,101.56,1621206000.0
2008-09-03 08:45:00,101.57,101.61,101.485,101.55,3051000000.0
2008-09-03 09:00:00,101.54,101.7,101.54,101.67,1620354000.0
2008-09-03 09:15:00,101.67,101.72,101.615,101.645,3135020028.0
2008-09-03 09:30:00,101.64,101.73,101.54,101.59,2515300000.0
2008-09-03 09:45:00,101.595,101.61,101.47,101.48,1877800000.0
2008-09-03 10:00:00,101.49,101.54,101.42,101.48,2032627000.0
2008-09-03 10:15:00,101.48,101.48,101.23,101.255,2359754000.0
2008-09-03 10:30:00,101.25,101.3,100.97,101.01,2513560898.0
2008-09-03 10:45:00,101.0,101.13,100.995,101.11,1320600000.0
2008-09-03 11:00:00,101.11,101.18,101.06,101.1,1575100000.0
2008-09-03 11:15:00,101.11,101.14,100.96,101.07,1835560000.0
2008-09-03 11:30:00,101.07,101.09,100.94,100.96,1914447000.0
2008-09-03 11:45:00,100.96,100.96,100.69,100.73,1695920000.0
2008-09-03 12:00:00,100.725,101.0,100.71,100.97,1825927000.0
2008-09-03 12:15:00,100.97,101.01,100.93,100.95,974000000.0
2008-09-03 12:30:00,100.96,100.98,100.82,100.86,1409900000.0
2008-09-03 12:45:00,100.86,101.045,100.84,100.98,938320000.0
2008-09-03 13:00:00,100.98,101.0,100.915,100.95,671500000.0
2008-09-03 13:15:00,100.95,101.01,100.8,100.83,1771900000.0
2008-09-03 13:30:00,100.83,100.92,100.81,100.85,2430499999.0
2008-09-03 13:45:00,100.85,100.885,100.8,100.85,1192027000.0
2008-09-03 14:00:00,100.84,101.19,100.79,101.14,1808300000.0
2008-09-03 14:15:00,101.14,101.33,101.1,101.19,3508500000.0
2008-09-03 14:30:00,101.19,101.39,101.19,101.37,2883000004.0
2008-09-03 14:45:00,101.37,101.37,101.18,101.3,2046500000.0
2008-09-03 15:00:00,101.315,102.01,101.15,101.94,3937948000.0
2008-09-03 15:15:00,101.94,102.26,101.84,102.2,2027981000.0
2008-09-03 15:30:00,102.21,102.62,102.15,102.44,3209025000.0
2008-09-03 15:45:00,102.435,102.53,102.255,102.3,3311763003.0
2008-09-03 16:00:00,102.305,102.385,102.1,102.11,2487433001.0
2008-09-03 16:15:00,102.11,102.14,101.98,102.02,4035266996.0
2008-09-03 16:30:00,102.02,102.1,101.935,102.05,2340908016.0
2008-09-03 16:45:00,102.05,102.12,101.97,101.99,2396031008.0
2008-09-03 17:00:00,101.99,102.07,101.89,102.05,3796408001.0
2008-09-03 17:15:00,102.05,102.13,101.95,101.99,2923960008.0
2008-09-03 17:30:00,101.98,102.11,101.9,102.03,2388926998.0
2008-09-03 17:45:00,102.02,102.06,101.94,101.97,2770487002.0
2008-09-03 18:00:00,101.99,102.02,101.91,102.02,8304220061.0
2008-09-03 18:15:00,102.02,102.045,101.93,101.95,2323841010.0
2008-09-03 18:30:00,101.95,101.99,101.89,101.97,2371500000.0
2008-09-03 18:45:00,101.97,102.01,101.92,101.97,11396100173.0
2008-09-03 19:00:00,101.97,102.03,101.92,101.98,4326800058.0
2008-09-03 19:15:00,101.97,102.05,101.945,102.03,2256174006.0
2008-09-03 19:30:00,102.03,102.04,101.92,101.95,2445427039.0
2008-09-03 19:45:00,101.94,101.97,101.91,101.95,3835140033.0
2008-09-03 20:00:00,101.95,101.98,101.755,101.82,3108728001.0
2008-09-03 20:15:00,101.82,101.91,101.76,101.85,2681200023.0
2008-09-03 20:30:00,101.85,101.94,101.805,101.87,3495839997.0
2008-09-03 20:45:00,101.87,101.975,101.805,101.975,6525700024.0
2008-09-03 21:00:00,101.975,102.0,101.865,101.89,2014728017.0
2008-09-03 21:15:00,101.89,101.95,101.84,101.87,2106620004.0
2008-09-03 21:30:00,101.86,101.96,101.83,101.89,2564322004.0
2008-09-03 21:45:00,101.89,102.01,101.835,101.97,2050674005.0
2008-09-03 22:00:00,101.97,102.03,101.88,101.98,2387354004.0
2008-09-03 22:15:00,101.99,101.995,101.92,101.99,2044900007.0
2008-09-03 22:30:00,101.98,101.99,101.85,101.9,2090575013.0
2008-09-03 22:45:00,101.89,101.95,101.855,101.88,1384000005.0
2008-09-03 23:00:00,101.89,102.07,101.88,102.05,1357699981.0
2008-09-03 23:15:00,102.05,102.07,101.975,102.05,649953999.0
2008-09-03 23:30:00,102.05,102.05,101.95,102.015,969700000.0
2008-09-03 23:45:00,102.015,102.015,101.95,101.95,857999991.0
2008-09-04 00:00:00,101.95,102.015,101.95,101.99,829800000.0
2008-09-04 00:15:00,101.99,101.99,101.96,101.96,859900000.0
2008-09-04 00:30:00,101.96,102.03,101.96,102.03,421000000.0
2008-09-04 00:45:00,102.03,102.05,101.87,102.0,2098699995.0
2008-09-04 01:00:00,102.0,102.045,101.945,102.01,2111319998.0
2008-09-04 01:15:00,102.01,102.045,101.99,101.99,662700001.0
2008-09-04 01:30:00,101.99,102.08,101.935,102.08,733220000.0
2008-09-04 01:45:00,102.08,102.12,102.03,102.07,544127000.0
2008-09-04 02:00:00,102.07,102.14,101.995,102.1,2887000001.0
2008-09-04 02:15:00,102.1,102.105,102.0,102.07,2052600000.0
2008-09-04 02:30:00,102.06,102.1,101.98,102.05,1614900000.0
2008-09-04 02:45:00,102.05,102.11,102.03,102.03,1280600000.0
2008-09-04 03:00:00,102.04,102.04,101.86,101.875,2299800001.0
2008-09-04 03:15:00,101.87,101.885,101.77,101.8,1822100000.0
2008-09-04 03:30:00,101.8,101.9,101.74,101.74,1450740001.0
2008-09-04 03:45:00,101.74,101.77,101.67,101.71,1651400000.0
2008-09-04 04:00:00,101.715,101.755,101.68,101.72,2225800000.0
2008-09-04 04:15:00,101.72,101.77,101.66,101.76,1209727002.0
2008-09-04 04:30:00,101.75,101.89,101.75,101.835,1528100000.0
2008-09-04 04:45:00,101.83,101.89,101.8,101.84,781000001.0
2008-09-04 05:00:00,101.84,101.855,101.79,101.79,642600000.0
2008-09-04 05:15:00,101.79,101.81,101.71,101.8,1322800000.0
2008-09-04 05:30:00,101.805,101.89,101.77,101.815,1055600000.0
2008-09-04 05:45:00,101.81,101.81,101.72,101.795,1374200000.0
2008-09-04 06:00:00,101.79,101.79,101.69,101.73,1308900000.0
2008-09-04 06:15:00,101.72,101.77,101.685,101.705,441700000.0
2008-09-04 06:30:00,101.7,101.79,101.67,101.78,652236000.0
2008-09-04 06:45:00,101.77,101.81,101.76,101.77,874200000.0
2008-09-04 07:00:00,101.78,101.8,101.71,101.75,802100000.0
2008-09-04 07:15:00,101.76,101.81,101.73,101.79,1288000000.0
2008-09-04 07:30:00,101.79,101.83,101.71,101.76,1418600000.0
2008-09-04 07:45:00,101.76,101.88,101.76,101.84,2086300000.0
2008-09-04 08:00:00,101.84,101.895,101.76,101.84,2876600001.0
2008-09-04 08:15:00,101.84,102.055,101.79,101.85,5745454014.0
2008-09-04 08:30:00,101.855,101.985,101.855,101.985,3422526001.0
2008-09-04 08:45:00,101.99,102.07,101.96,102.055,2686350999.0
2008-09-04 09:00:00,102.055,102.35,102.035,102.32,3101300000.0
2008-09-04 09:15:00,102.33,102.64,102.25,102.6,3848633000.0
2008-09-04 09:30:00,102.6,102.71,102.48,102.7,4398654000.0
2008-09-04 09:45:00,102.7,102.87,102.53,102.61,3750368007.0
2008-09-04 10:00:00,102.61,102.65,102.515,102.6,4506619998.0
2008-09-04 10:15:00,102.6,102.63,102.53,102.63,6227787029.0
2008-09-04 10:30:00,102.63,102.655,102.4,102.45,5378620044.0
2008-09-04 10:45:00,102.46,102.6,102.415,102.49,4645487048.0
2008-09-04 11:00:00,102.5,102.6,102.46,102.56,3800967019.0
2008-09-04 11:15:00,102.53,102.57,102.395,102.4,3057400024.0
2008-09-04 11:30:00,102.39,102.42,102.335,102.38,5753260021.0
2008-09-04 11:45:00,102.38,102.38,102.085,102.15,6204400007.0
2008-09-04 12:00:00,102.15,102.17,102.02,102.1,4797487034.0
2008-09-04 12:15:00,102.1,102.11,102.025,102.04,2473400011.0
2008-09-04 12:30:00,102.03,102.13,101.95,102.1,1494870000.0
2008-09-04 12:45:00,102.1,102.12,101.9,101.965,2291953999.0
2008-09-04 13:00:00,101.97,102.17,101.92,102.065,2637566999.0
2008-09-04 13:15:00,102.04,102.09,101.98,102.05,1651313999.0
2008-09-04 13:30:00,102.02,102.17,102.005,102.16,2153100010.0
2008-09-04 13:45:00,102.16,102.19,102.065,102.12,3236180018.0
2008-09-04 14:00:00,102.11,102.32,102.08,102.1,2406534004.0
2008-09-04 14:15:00,102.1,102.195,102.01,102.12,2841100022.0
2008-09-04 14:30:00,102.125,102.26,101.995,102.17,5360016001.0
2008-09-04 14:45:00,102.175,102.28,102.075,102.26,4192591005.0
2008-09-04 15:00:00,102.27,102.27,102.065,102.16,4866040034.0
2008-09-04 15:15:00,102.18,102.21,102.04,102.07,2886807016.0
2008-09-04 15:30:00,102.07,102.18,102.02,102.08,3966220002.0
2008-09-04 15:45:00,102.08,102.11,101.885,101.9,3024727000.0
2008-09-04 16:00:00,101.9,101.995,101.88,101.9,5157614037.0
2008-09-04 16:15:00,101.9,101.95,101.7,101.71,3624694005.0
2008-09-04 16:30:00,101.705,101.71,101.48,101.54,7533656038.0
2008-09-04 16:45:00,101.54,101.61,101.395,101.525,5265296033.0
2008-09-04 17:00:00,101.515,101.64,101.295,101.3,3217701005.0
2008-09-04 17:15:00,101.29,101.34,100.99,101.16,1599940002.0
2008-09-04 17:30:00,101.16,101.38,100.94,101.33,2693654003.0
2008-09-04 17:45:00,101.33,101.37,101.23,101.27,1563500000.0
2008-09-04 18:00:00,101.27,101.35,101.15,101.28,1442300000.0
2008-09-04 18:15:00,101.28,101.36,101.26,101.33,1557000000.0
2008-09-04 18:30:00,101.31,101.31,101.185,101.22,2308400002.0
2008-09-04 18:45:00,101.22,101.23,100.935,101.01,5561100003.0
2008-09-04 19:00:00,101.0,101.01,100.82,100.85,4704400005.0
2008-09-04 19:15:00,100.85,100.915,100.765,100.855,5496099996.0
2008-09-04 19:30:00,100.855,100.87,100.65,100.73,7439100010.0
2008-09-04 19:45:00,100.72,100.88,100.72,100.84,4630999996.0
2008-09-04 20:00:00,100.84,100.85,100.525,100.56,6737300001.0
2008-09-04 20:15:00,100.56,100.72,100.46,100.525,7425999989.0
2008-09-04 20:30:00,100.53,100.55,100.33,100.38,6682200000.0
2008-09-04 20:45:00,100.38,100.38,100.23,100.25,7704300032.0
2008-09-04 21:00:00,100.25,100.41,100.18,100.34,8064100015.0
2008-09-04 21:15:00,100.34,100.34,100.165,100.28,7100399996.0
2008-09-04 21:30:00,100.28,100.31,100.125,100.145,3965199999.0
2008-09-04 21:45:00,100.145,100.16,100.075,100.075,5912800006.0
2008-09-04 22:00:00,100.09,100.15,100.04,100.11,4435099994.0
2008-09-04 22:15:00,100.11,100.165,100.04,100.11,6414699990.0
2008-09-04 22:30:00,100.11,100.24,100.08,100.24,2414899999.0
2008-09-04 22:45:00,100.24,100.255,100.075,100.1,3315099999.0
2008-09-04 23:00:00,100.1,100.175,100.0,100.065,661300000.0
2008-09-04 23:15:00,100.06,100.085,99.115,99.12,1257600000.0
2008-09-04 23:30:00,99.135,99.53,99.01,99.52,3962099989.0
2008-09-04 23:45:00,99.52,99.53,99.26,99.31,2402899963.0
2008-09-05 00:00:00,99.38,99.38,98.59,98.91,3871000010.0
2008-09-05 00:15:00,98.91,99.14,98.72,99.14,2758299997.0
2008-09-05 00:30:00,99.15,99.3,99.06,99.26,2660499997.0
2008-09-05 00:45:00,99.26,99.79,99.21,99.77,4771599985.0
2008-09-05 01:00:00,99.77,99.9,99.47,99.81,4923499995.0
2008-09-05 01:15:00,99.81,99.94,99.625,99.75,7222100012.0
2008-09-05 01:30:00,99.75,99.92,99.695,99.88,11332600084.0
2008-09-05 01:45:00,99.76,99.815,99.59,99.64,9293599995.0
2008-09-05 02:00:00,99.64,99.79,99.6,99.67,10179000144.0
2008-09-05 02:15:00,99.67,99.84,99.655,99.77,7680600058.0
2008-09-05 02:30:00,99.77,99.83,99.67,99.77,7337699989.0
2008-09-05 02:45:00,99.77,99.86,99.695,99.77,5123099998.0
2008-09-05 03:00:00,99.77,99.77,99.59,99.62,8607300049.0
2008-09-05 03:15:00,99.61,100.02,99.61,99.97,17657400072.0
2008-09-05 03:30:00,99.96,100.52,99.93,100.37,24420900173.0
2008-09-05 03:45:00,100.35,100.38,99.93,100.16,13932800113.0
2008-09-05 04:00:00,100.16,100.31,100.115,100.19,8288800022.0
2008-09-05 04:15:00,100.19,100.25,100.095,100.19,9393100011.0
2008-09-05 04:30:00,100.19,100.26,100.15,100.22,10493300058.0
2008-09-05 04:45:00,100.22,100.23,100.11,100.13,7280300041.0
2008-09-05 05:00:00,100.13,100.14,99.88,99.91,11247900059.0
2008-09-05 05:15:00,99.9,100.0,99.84,99.94,8007400027.0
2008-09-05 05:30:00,99.94,100.13,99.93,100.06,11477800099.0
2008-09-05 05:45:00,100.05,100.06,99.94,99.96,6492200028.0
2008-09-05 06:00:00,99.96,100.02,99.9,99.92,7064500037.0
2008-09-05 06:15:00,99.92,99.93,99.86,99.91,6849400048.0
2008-09-05 06:30:00,99.91,99.94,99.82,99.87,9451700051.0
2008-09-05 06:45:00,99.87,99.94,99.82,99.915,6904100022.0
2008-09-05 07:00:00,99.915,99.92,99.78,99.885,7314799994.0
2008-09-05 07:15:00,99.885,99.975,99.875,99.935,7473200008.0
2008-09-05 07:30:00,99.94,99.94,99.78,99.84,9135499973.0
2008-09-05 07:45:00,99.84,99.88,99.785,99.81,12656100042.0
2008-09-05 08:00:00,99.83,99.995,99.75,99.935,2233100006.0
2008-09-05 08:15:00,99.935,100.135,99.9,100.12,6640400032.0
2008-09-05 08:30:00,100.125,100.155,99.975,100.1,5356300028.0
2008-09-05 08:45:00,100.1,100.21,99.825,99.85,5566000003.0
2008-09-05 09:00:00,99.85,99.975,99.78,99.965,4628900076.0
2008-09-05 09:15:00,99.965,100.01,99.9,99.96,5953500020.0
2008-09-05 09:30:00,99.96,100.01,99.85,99.91,4941000004.0
2008-09-05 09:45:00,99.91,99.92,99.635,99.665,6127600031.0
2008-09-05 10:00:00,99.66,99.735,99.305,99.33,8325300001.0
2008-09-05 10:15:00,99.33,99.385,99.19,99.25,8877000000.0
2008-09-05 10:30:00,99.245,99.505,99.2,99.395,6803200010.0
2008-09-05 10:45:00,99.4,99.55,99.3,99.39,8424700003.0
2008-09-05 11:00:00,99.38,99.435,99.26,99.41,5012400019.0
2008-09-05 11:15:00,99.42,99.515,99.35,99.49,7815799999.0
2008-09-05 11:30:00,99.5,99.655,99.49,99.605,5963099996.0
2008-09-05 11:45:00,99.605,99.615,99.47,99.52,9471300060.0
2008-09-05 12:00:00,99.52,99.54,99.255,99.32,7160200031.0
2008-09-05 12:15:00,99.35,99.56,99.33,99.515,6342500008.0
2008-09-05 12:30:00,99.515,99.75,99.405,99.685,6312300003.0
2008-09-05 12:45:00,99.685,99.71,99.52,99.68,6780700023.0
2008-09-05 13:00:00,99.68,99.865,99.535,99.585,6466800002.0
2008-09-05 13:15:00,99.585,99.68,99.56,99.62,5539599998.0
2008-09-05 13:30:00,99.62,99.81,99.59,99.71,7366900040.0
2008-09-05 13:45:00,99.71,99.765,99.645,99.75,2216800000.0
2008-09-05 14:00:00,99.76,99.79,99.63,99.74,6200400043.0
2008-09-05 14:15:00,99.74,99.825,99.615,99.76,7022700049.0
2008-09-05 14:30:00,99.76,99.89,99.105,99.875,6636600044.0
2008-09-05 14:45:00,99.865,100.24,99.77,99.84,5449400002.0
2008-09-05 15:00:00,99.845,100.33,99.84,100.285,5512400000.0
2008-09-05 15:15:00,100.285,100.71,100.185,100.45,12652300070.0
2008-09-05 15:30:00,100.45,100.63,100.395,100.43,8594300005.0
2008-09-05 15:45:00,100.43,100.48,100.16,100.21,9622300009.0
2008-09-05 16:00:00,100.16,100.195,99.61,99.86,10961399995.0
2008-09-05 16:15:00,99.86,99.87,99.58,99.62,4856599998.0
2008-09-05 16:30:00,99.61,100.11,99.55,99.85,6041900007.0
2008-09-05 16:45:00,99.85,99.89,99.69,99.88,4951099997.0
2008-09-05 17:00:00,99.89,100.16,99.86,100.09,3697599999.0
2008-09-05 17:15:00,100.09,100.25,100.01,100.18,2194499999.0
2008-09-05 17:30:00,100.18,100.29,100.13,100.26,3239099998.0
2008-09-05 17:45:00,100.26,100.76,100.2,100.54,3746100000.0
2008-09-05 18:00:00,100.54,100.65,100.265,100.29,3461200001.0
2008-09-05 18:15:00,100.3,100.46,100.3,100.39,2244599997.0
2008-09-05 18:30:00,100.38,100.46,100.34,100.4,4351299998.0
2008-09-05 18:45:00,100.4,100.5,100.4,100.46,4144400000.0
2008-09-05 19:00:00,100.47,100.61,100.47,100.545,3825299990.0
2008-09-05 19:15:00,100.545,100.62,100.46,100.54,3593299996.0
2008-09-05 19:30:00,100.515,100.62,100.46,100.5,4375999992.0
2008-09-05 19:45:00,100.5,100.53,100.42,100.52,1880599983.0
2008-09-05 20:00:00,100.52,100.54,100.41,100.46,1700600002.0
2008-09-05 20:15:00,100.46,100.59,100.44,100.5,1329599998.0
2008-09-05 20:30:00,100.5,100.64,100.45,100.61,988800000.0
2008-09-05 20:45:00,100.62,100.68,100.585,100.68,1307300000.0
2008-09-05 21:00:00,100.67,100.71,100.59,100.64,874900000.0
2008-09-05 21:15:00,100.65,100.72,100.6,100.65,1749800002.0
2008-09-05 21:30:00,100.65,100.84,100.65,100.8,3828599993.0
2008-09-05 21:45:00,100.81,100.96,100.8,100.82,4856400000.0
2008-09-05 22:00:00,100.82,100.865,100.74,100.825,2459499999.0
2008-09-05 22:15:00,100.82,100.97,100.81,100.97,3101400000.0
2008-09-05 22:30:00,100.97,101.245,100.94,101.22,7609900011.0
2008-09-05 22:45:00,101.22,101.36,100.99,101.36,5126600015.0
2008-09-07 23:00:00,102.625,102.665,102.555,102.61,142000000.0
2008-09-07 23:15:00,102.62,102.695,102.595,102.615,181000000.0
2008-09-07 23:30:00,102.615,103.06,102.615,103.06,997800011.0
2008-09-07 23:45:00,103.06,103.06,102.915,103.06,247500001.0
2008-09-08 00:00:00,103.06,103.24,102.46,102.46,2359800026.0
2008-09-08 00:15:00,102.46,102.695,102.33,102.34,1813599999.0
2008-09-08 00:30:00,102.355,102.8,102.33,102.71,1180699998.0
2008-09-08 00:45:00,102.7,102.775,102.35,102.405,1706800009.0
2008-09-08 01:00:00,102.41,102.445,102.15,102.37,2541099983.0
2008-09-08 01:15:00,102.375,102.38,102.18,102.29,4468399993.0
2008-09-08 01:30:00,102.29,102.42,102.16,102.32,6410099995.0
2008-09-08 01:45:00,102.34,102.68,102.3,102.52,6375999998.0
2008-09-08 02:00:00,102.52,102.62,102.32,102.34,6754600024.0
2008-09-08 02:15:00,102.32,102.48,102.28,102.41,7367499874.0
2008-09-08 02:30:00,102.43,102.64,102.31,102.55,4460400029.0
2008-09-08 02:45:00,102.55,102.62,102.49,102.51,2701240079.0
2008-09-08 03:00:00,102.51,102.6,102.48,102.49,2542600010.0
2008-09-08 03:15:00,102.5,102.59,102.41,102.5,2440300011.0
2008-09-08 03:30:00,102.49,102.55,102.41,102.49,750900001.0
2008-09-08 03:45:00,102.49,102.57,102.47,102.55,1179300003.0
2008-09-08 04:00:00,102.54,102.81,102.54,102.8,3109747299.0
2008-09-08 04:15:00,102.8,102.81,102.62,102.63,956500001.0
2008-09-08 04:30:00,102.63,102.86,102.565,102.78,876747250.0
2008-09-08 04:45:00,102.79,102.93,102.73,102.93,498200000.0
2008-09-08 05:00:00,102.92,103.01,102.825,103.0,763300000.0
2008-09-08 05:15:00,103.0,103.15,102.99,103.11,727217251.0
2008-09-08 05:30:00,103.105,103.15,102.89,102.9,791500000.0
2008-09-08 05:45:00,102.9,103.01,102.805,102.99,762651750.0
2008-09-08 06:00:00,102.99,103.04,102.905,102.915,2473600000.0
2008-09-08 06:15:00,102.9,102.98,102.715,102.75,1227200000.0
2008-09-08 06:30:00,102.745,102.89,102.745,102.85,828800000.0
2008-09-08 06:45:00,102.84,102.905,102.8,102.905,394500000.0
2008-09-08 07:00:00,102.9,102.915,102.87,102.9,332500000.0
2008-09-08 07:15:00,102.9,102.93,102.79,102.795,1030747250.0
2008-09-08 07:30:00,102.795,102.85,102.685,102.69,1142900000.0
2008-09-08 07:45:00,102.695,102.92,102.69,102.92,2698200000.0
2008-09-08 08:00:00,102.915,102.95,102.45,102.62,6266500000.0
2008-09-08 08:15:00,102.625,102.73,102.395,102.51,6747276763.0
2008-09-08 08:30:00,102.51,102.56,102.37,102.45,12903300335.0
2008-09-08 08:45:00,102.45,102.52,102.34,102.41,5244613001.0
2008-09-08 09:00:00,102.42,102.64,102.41,102.54,4471064500.0
2008-09-08 09:15:00,102.53,102.56,102.36,102.555,6306735009.0
2008-09-08 09:30:00,102.555,102.78,102.54,102.76,5708035004.0
2008-09-08 09:45:00,102.76,102.85,102.69,102.73,7105610079.0
2008-09-08 10:00:00,102.74,102.97,102.73,102.86,5726800002.0
2008-09-08 10:15:00,102.855,102.95,102.39,102.46,3696694500.0
2008-09-08 10:30:00,102.48,102.66,102.42,102.615,1447500000.0
2008-09-08 10:45:00,102.615,102.7,102.3,102.315,3870140000.0
2008-09-08 11:00:00,102.32,102.455,102.135,102.22,7001800000.0
2008-09-08 11:15:00,102.22,102.27,102.165,102.22,4667500000.0
2008-09-08 11:30:00,102.22,102.28,102.115,102.24,2956600000.0
2008-09-08 11:45:00,102.245,102.26,102.03,102.075,2047300000.0
2008-09-08 12:00:00,102.06,102.11,101.845,101.99,2409300000.0
2008-09-08 12:15:00,101.99,102.13,101.88,101.985,2829900000.0
2008-09-08 12:30:00,101.985,102.04,101.78,102.015,1800600001.0
2008-09-08 12:45:00,102.02,102.32,101.875,102.29,2429900000.0
2008-09-08 13:00:00,102.295,102.4,102.12,102.14,1993200000.0
2008-09-08 13:15:00,102.14,102.305,102.11,102.15,1760900000.0
2008-09-08 13:30:00,102.145,102.305,102.14,102.3,1496600000.0
2008-09-08 13:45:00,102.3,102.35,102.21,102.24,1485500000.0
2008-09-08 14:00:00,102.24,102.34,102.14,102.3,3231900000.0
2008-09-08 14:15:00,102.31,102.38,102.21,102.24,2143500000.0
2008-09-08 14:30:00,102.24,102.31,102.125,102.25,2444200000.0
2008-09-08 14:45:00,102.25,102.39,102.21,102.27,2733900000.0
2008-09-08 15:00:00,102.27,102.45,102.175,102.19,2497600001.0
2008-09-08 15:15:00,102.18,102.3,102.16,102.22,1536700000.0
2008-09-08 15:30:00,102.22,102.23,101.99,102.11,2771299999.0
2008-09-08 15:45:00,102.11,102.19,101.81,101.845,2482700000.0
2008-09-08 16:00:00,101.845,102.015,101.72,101.885,2926400000.0
2008-09-08 16:15:00,101.88,101.91,101.75,101.86,2117000000.0
2008-09-08 16:30:00,101.86,102.0,101.86,101.89,1846100000.0
2008-09-08 16:45:00,101.88,101.89,101.34,101.35,2238700000.0
2008-09-08 17:00:00,101.34,101.58,101.2,101.56,2909400000.0
2008-09-08 17:15:00,101.56,101.58,101.23,101.26,2770700000.0
2008-09-08 17:30:00,101.26,101.41,101.26,101.3,2566300000.0
2008-09-08 17:45:00,101.3,101.34,100.85,100.94,2112300000.0
2008-09-08 18:00:00,100.94,101.125,100.74,100.83,2828200000.0
2008-09-08 18:15:00,100.84,101.02,100.83,100.94,1719100000.0
2008-09-08 18:30:00,100.94,101.045,100.91,100.95,2160500000.0
2008-09-08 18:45:00,100.95,101.13,100.95,100.99,1581600000.0
2008-09-08 19:00:00,100.99,101.03,100.89,100.985,2222100000.0
2008-09-08 19:15:00,100.985,101.005,100.83,100.94,2110400000.0
2008-09-08 19:30:00,100.94,101.0,100.71,100.74,3498200000.0
2008-09-08 19:45:00,100.75,100.82,100.67,100.76,2527099999.0
2008-09-08 20:00:00,100.76,101.02,100.76,101.015,2399200000.0
2008-09-08 20:15:00,101.015,101.05,100.905,101.01,2542800000.0
2008-09-08 20:30:00,101.01,101.05,100.925,101.025,1668600000.0
2008-09-08 20:45:00,101.025,101.185,100.995,101.15,1531500000.0
2008-09-08 21:00:00,101.15,101.19,101.015,101.095,1295300000.0
2008-09-08 21:15:00,101.095,101.26,101.08,101.2,1157500000.0
2008-09-08 21:30:00,101.2,101.38,101.12,101.315,1638899999.0
2008-09-08 21:45:00,101.325,101.51,101.305,101.51,1393600001.0
2008-09-08 22:00:00,101.5,101.715,101.4,101.69,1432000000.0
2008-09-08 22:15:00,101.695,101.985,101.695,101.975,1103700000.0
2008-09-08 22:30:00,101.975,101.975,101.67,101.72,2366899999.0
2008-09-08 22:45:00,101.72,101.78,101.6,101.65,1912300000.0
2008-09-08 23:00:00,101.65,101.66,101.37,101.4,4265600082.0
2008-09-08 23:15:00,101.39,101.73,101.37,101.635,3422100052.0
2008-09-08 23:30:00,101.65,101.69,101.445,101.445,4458300019.0
2008-09-08 23:45:00,101.45,101.51,101.38,101.43,4159100068.0
2008-09-09 00:00:00,101.43,101.43,101.2,101.28,2841100031.0
2008-09-09 00:15:00,101.28,101.47,101.28,101.4,1443000001.0
2008-09-09 00:30:00,101.41,101.535,101.4,101.53,1034799998.0
2008-09-09 00:45:00,101.53,101.53,101.39,101.49,6971400056.0
2008-09-09 01:00:00,101.49,101.515,101.28,101.37,1239100001.0
2008-09-09 01:15:00,101.37,101.45,101.3,101.45,3513900023.0
2008-09-09 01:30:00,101.44,101.56,101.39,101.48,3270900015.0
2008-09-09 01:45:00,101.48,101.48,101.325,101.36,953100000.0
2008-09-09 02:00:00,101.38,101.47,101.34,101.35,2397000004.0
2008-09-09 02:15:00,101.36,101.37,101.1,101.155,3707400004.0
2008-09-09 02:30:00,101.155,101.22,101.08,101.2,1281800000.0
2008-09-09 02:45:00,101.2,101.2,100.87,100.985,2143100002.0
2008-09-09 03:00:00,100.985,100.985,100.655,100.81,3047500000.0
2008-09-09 03:15:00,100.8,100.89,100.72,100.85,3002200002.0
2008-09-09 03:30:00,100.84,100.89,100.77,100.8,1612400001.0
2008-09-09 03:45:00,100.79,100.85,100.75,100.76,1423000001.0
2008-09-09 04:00:00,100.76,100.81,100.73,100.73,1896500000.0
2008-09-09 04:15:00,100.73,100.75,100.61,100.68,672700000.0
2008-09-09 04:30:00,100.69,100.71,100.54,100.56,3889200000.0
2008-09-09 04:45:00,100.56,100.61,100.425,100.545,3454699997.0
2008-09-09 05:00:00,100.54,100.86,100.54,100.835,1879900000.0
2008-09-09 05:15:00,100.83,100.91,100.75,100.85,739000000.0
2008-09-09 05:30:00,100.855,100.855,100.515,100.645,1040300001.0
2008-09-09 05:45:00,100.64,100.78,100.59,100.77,1248200000.0
2008-09-09 06:00:00,100.77,100.825,100.68,100.68,542700000.0
2008-09-09 06:15:00,100.685,100.755,100.685,100.695,411900000.0
2008-09-09 06:30:00,100.7,100.78,100.69,100.71,385500000.0
2008-09-09 06:45:00,100.71,100.74,100.64,100.69,746500000.0
2008-09-09 07:00:00,100.695,100.71,100.55,100.67,750700000.0
2008-09-09 07:15:00,100.675,100.74,100.67,100.7,487500000.0
2008-09-09 07:30:00,100.705,100.85,100.68,100.845,461500000.0
2008-09-09 07:45:00,100.84,100.85,100.76,100.805,2129000000.0
2008-09-09 08:00:00,100.8,100.97,100.78,100.965,3498200000.0
2008-09-09 08:15:00,100.965,101.085,100.955,101.07,4180799999.0
2008-09-09 08:30:00,101.07,101.07,100.92,101.02,3925700000.0
2008-09-09 08:45:00,101.02,101.275,101.01,101.17,3937600000.0
2008-09-09 09:00:00,101.2,101.2,100.945,101.09,4318700000.0
2008-09-09 09:15:00,101.09,101.39,101.04,101.23,3193299996.0
2008-09-09 09:30:00,101.23,101.33,101.125,101.305,3135600000.0
2008-09-09 09:45:00,101.305,101.48,101.17,101.18,3587999999.0
2008-09-09 10:00:00,101.18,101.26,101.15,101.19,2651600000.0
2008-09-09 10:15:00,101.19,101.24,101.07,101.17,2132000000.0
2008-09-09 10:30:00,101.17,101.19,100.935,100.98,1671500000.0
2008-09-09 10:45:00,100.98,101.29,100.96,101.27,2850500000.0
2008-09-09 11:00:00,101.28,101.56,101.215,101.43,3348500000.0
2008-09-09 11:15:00,101.43,101.63,101.42,101.56,2392500000.0
2008-09-09 11:30:00,101.56,101.85,101.55,101.74,3422100000.0
2008-09-09 11:45:00,101.73,101.76,101.5,101.53,3443500000.0
2008-09-09 12:00:00,101.53,101.78,101.525,101.73,3057500000.0
2008-09-09 12:15:00,101.73,101.88,101.71,101.835,2390800000.0
2008-09-09 12:30:00,101.835,101.85,101.72,101.77,2383699999.0
2008-09-09 12:45:00,101.77,101.95,101.76,101.82,2291700000.0
2008-09-09 13:00:00,101.81,101.81,101.565,101.59,4433000000.0
2008-09-09 13:15:00,101.59,101.68,101.5,101.58,3430200000.0
2008-09-09 13:30:00,101.58,101.765,101.56,101.73,3025100000.0
2008-09-09 13:45:00,101.73,101.73,101.53,101.57,2018700000.0
2008-09-09 14:00:00,101.58,101.76,101.55,101.69,2177900000.0
2008-09-09 14:15:00,101.69,101.77,101.65,101.66,1692900000.0
2008-09-09 14:30:00,101.66,101.67,101.29,101.48,1430900000.0
2008-09-09 14:45:00,101.48,101.54,101.21,101.37,1864000000.0
2008-09-09 15:00:00,101.37,101.39,101.14,101.22,1014000000.0
2008-09-09 15:15:00,101.22,101.22,101.03,101.13,1846800000.0
2008-09-09 15:30:00,101.13,101.13,100.89,101.03,4934199970.0
2008-09-09 15:45:00,101.03,101.215,100.985,101.19,2889500000.0
2008-09-09 16:00:00,101.19,101.345,101.06,101.07,5237000000.0
2008-09-09 16:15:00,101.07,101.135,100.865,100.91,4183900000.0
2008-09-09 16:30:00,100.91,101.05,100.77,100.92,4574099999.0
2008-09-09 16:45:00,100.92,100.94,100.58,100.67,4266600000.0
2008-09-09 17:00:00,100.67,100.76,100.47,100.49,5087100000.0
2008-09-09 17:15:00,100.49,100.7,100.27,100.66,5983699999.0
2008-09-09 17:30:00,100.66,100.69,100.43,100.49,3959000000.0
2008-09-09 17:45:00,100.49,100.52,100.27,100.3,3525900001.0
2008-09-09 18:00:00,100.3,100.45,100.24,100.37,2450700000.0
2008-09-09 18:15:00,100.37,100.58,100.37,100.51,2691500000.0
2008-09-09 18:30:00,100.515,100.81,100.47,100.77,2571200000.0
2008-09-09 18:45:00,100.78,100.82,100.68,100.77,1828700000.0
2008-09-09 19:00:00,100.77,100.99,100.645,100.93,2555600000.0
2008-09-09 19:15:00,100.93,101.035,100.78,100.81,1869700002.0
2008-09-09 19:30:00,100.805,100.82,100.66,100.68,1879200000.0
2008-09-09 19:45:00,100.68,100.68,100.485,100.5,2438400004.0
2008-09-09 20:00:00,100.5,100.55,100.105,100.26,4279599998.0
2008-09-09 20:15:00,100.26,100.4,100.165,100.35,4266400002.0
2008-09-09 20:30:00,100.35,100.35,100.11,100.17,2307100000.0
2008-09-09 20:45:00,100.17,100.28,100.075,100.18,2137700000.0
2008-09-09 21:00:00,100.18,100.3,100.115,100.2,2006000000.0
2008-09-09 21:15:00,100.2,100.26,100.09,100.21,2187600000.0
2008-09-09 21:30:00,100.21,100.265,100.06,100.06,2328300000.0
2008-09-09 21:45:00,100.06,100.105,99.96,100.02,2664500000.0
2008-09-09 22:00:00,100.03,100.09,99.93,99.98,1957199999.0
2008-09-09 22:15:00,99.99,100.12,99.74,99.77,2338000000.0
2008-09-09 22:30:00,99.77,99.885,99.55,99.82,2808200000.0
2008-09-09 22:45:00,99.83,99.88,99.66,99.66,2687700001.0
2008-09-09 23:00:00,99.665,99.72,99.555,99.72,3812999909.0
2008-09-09 23:15:00,99.71,99.855,99.695,99.71,5247899925.0
2008-09-09 23:30:00,99.71,99.825,99.655,99.74,2780799887.0
2008-09-09 23:45:00,99.77,99.77,99.53,99.64,1689699999.0
2008-09-10 00:00:00,99.64,99.82,99.47,99.815,6412399959.0
2008-09-10 00:15:00,99.82,100.08,99.8,100.05,1425800000.0
2008-09-10 00:30:00,100.05,100.12,100.01,100.02,1439800000.0
2008-09-10 00:45:00,100.02,100.28,100.02,100.23,5329000017.0
2008-09-10 01:00:00,100.23,100.26,100.09,100.16,3283700012.0
2008-09-10 01:15:00,100.16,100.17,100.095,100.14,731800000.0
2008-09-10 01:30:00,100.14,100.14,99.94,100.0,3009400010.0
2008-09-10 01:45:00,100.01,100.03,99.83,99.86,1717000001.0
2008-09-10 02:00:00,99.86,100.15,99.86,100.0,1900200003.0
2008-09-10 02:15:00,100.0,100.06,99.79,99.98,1779200000.0
2008-09-10 02:30:00,99.94,99.98,99.82,99.87,589000000.0
2008-09-10 02:45:00,99.86,100.11,99.86,100.04,1866600016.0
2008-09-10 03:00:00,100.05,100.1,99.915,100.07,833700000.0
2008-09-10 03:15:00,100.07,100.36,100.07,100.21,3838600000.0
2008-09-10 03:30:00,100.21,100.35,100.12,100.21,2678899999.0
2008-09-10 03:45:00,100.21,100.36,100.17,100.2,1590999997.0
2008-09-10 04:00:00,100.2,100.25,100.07,100.23,749800000.0
2008-09-10 04:15:00,100.23,100.26,100.12,100.22,891600000.0
2008-09-10 04:30:00,100.22,100.345,100.2,100.27,741800000.0
2008-09-10 04:45:00,100.27,100.36,100.26,100.28,522700000.0
2008-09-10 05:00:00,100.28,100.38,100.22,100.36,945200001.0
2008-09-10 05:15:00,100.36,100.48,100.325,100.45,684499999.0
2008-09-10 05:30:00,100.46,100.47,100.41,100.44,383500000.0
2008-09-10 05:45:00,100.45,100.46,100.365,100.44,283300000.0
2008-09-10 06:00:00,100.44,100.45,100.31,100.34,900400000.0
2008-09-10 06:15:00,100.34,100.41,100.265,100.365,860300000.0
2008-09-10 06:30:00,100.375,100.48,100.285,100.42,682800000.0
2008-09-10 06:45:00,100.41,100.48,100.35,100.38,394900000.0
2008-09-10 07:00:00,100.39,100.42,100.29,100.32,3649199929.0
2008-09-10 07:15:00,100.325,100.73,100.25,100.71,1725800003.0
2008-09-10 07:30:00,100.71,100.86,100.49,100.53,1961499999.0
2008-09-10 07:45:00,100.52,100.56,100.095,100.145,1366800001.0
2008-09-10 08:00:00,100.145,100.375,100.145,100.335,1485900000.0
2008-09-10 08:15:00,100.34,100.63,100.335,100.62,2411100000.0
2008-09-10 08:30:00,100.61,100.69,100.54,100.63,1619700000.0
2008-09-10 08:45:00,100.63,100.79,100.555,100.66,1534400000.0
2008-09-10 09:00:00,100.66,100.69,100.235,100.42,3937200000.0
2008-09-10 09:15:00,100.43,100.55,100.36,100.51,1707400001.0
2008-09-10 09:30:00,100.51,100.63,100.435,100.5,5398900000.0
2008-09-10 09:45:00,100.505,100.54,100.41,100.47,4330000000.0
2008-09-10 10:00:00,100.47,100.71,100.45,100.66,6306900000.0
2008-09-10 10:15:00,100.67,100.81,100.64,100.67,4060100000.0
2008-09-10 10:30:00,100.67,100.74,100.62,100.67,2781200000.0
2008-09-10 10:45:00,100.67,100.685,100.55,100.61,2931400000.0
2008-09-10 11:00:00,100.62,100.67,100.47,100.49,2063600000.0
2008-09-10 11:15:00,100.49,100.66,100.49,100.57,1266500000.0
2008-09-10 11:30:00,100.57,100.62,100.4,100.495,5989600000.0
2008-09-10 11:45:00,100.495,100.515,100.44,100.47,2422699999.0
2008-09-10 12:00:00,100.47,100.47,100.29,100.31,4497500000.0
2008-09-10 12:15:00,100.31,100.365,100.28,100.35,2742500000.0
2008-09-10 12:30:00,100.35,100.5,100.35,100.46,1736300000.0
2008-09-10 12:45:00,100.46,100.48,100.345,100.46,1153200000.0
2008-09-10 13:00:00,100.46,100.47,100.29,100.42,2886200000.0
2008-09-10 13:15:00,100.42,100.61,100.41,100.5,3031800000.0
2008-09-10 13:30:00,100.495,100.575,100.05,100.05,5013100000.0
2008-09-10 13:45:00,100.06,100.18,99.75,99.82,5887399999.0
2008-09-10 14:00:00,99.82,99.94,99.525,99.78,7096700000.0
2008-09-10 14:15:00,99.77,100.22,99.6,100.105,6848000000.0
2008-09-10 14:30:00,100.1,100.31,99.995,100.27,7038300000.0
2008-09-10 14:45:00,100.27,100.53,100.21,100.45,5931300000.0
2008-09-10 15:00:00,100.45,100.88,100.405,100.7,5299800000.0
2008-09-10 15:15:00,100.71,100.77,100.57,100.6,5875600000.0
2008-09-10 15:30:00,100.6,100.76,100.45,100.7,6057500000.0
2008-09-10 15:45:00,100.71,100.77,100.59,100.64,3429200000.0
2008-09-10 16:00:00,100.64,100.75,100.58,100.67,3547700000.0
2008-09-10 16:15:00,100.67,100.69,100.47,100.47,2820000000.0
2008-09-10 16:30:00,100.47,100.74,100.47,100.64,3213000000.0
2008-09-10 16:45:00,100.64,100.65,100.29,100.57,2539900000.0
2008-09-10 17:00:00,100.57,100.61,100.43,100.47,3194500000.0
2008-09-10 17:15:00,100.46,100.51,100.19,100.29,3521500000.0
2008-09-10 17:30:00,100.29,100.59,100.18,100.57,3007600000.0
2008-09-10 17:45:00,100.57,100.59,100.315,100.46,2356400000.0
2008-09-10 18:00:00,100.45,100.55,100.42,100.43,2056700000.0
2008-09-10 18:15:00,100.43,100.49,100.26,100.37,1421800000.0
2008-09-10 18:30:00,100.365,100.57,100.365,100.52,1214700000.0
2008-09-10 18:45:00,100.52,100.63,100.41,100.62,1350400000.0
2008-09-10 19:00:00,100.62,100.67,100.57,100.63,1640000000.0
2008-09-10 19:15:00,100.63,100.635,100.56,100.61,1239200000.0
2008-09-10 19:30:00,100.61,100.77,100.59,100.76,1760800000.0
2008-09-10 19:45:00,100.76,100.89,100.64,100.7,3333900000.0
2008-09-10 20:00:00,100.7,100.82,100.58,100.79,2058699999.0
2008-09-10 20:15:00,100.79,100.935,100.78,100.81,2129000000.0
2008-09-10 20:30:00,100.82,100.9,100.745,100.755,1527100000.0
2008-09-10 20:45:00,100.75,100.77,100.67,100.7,877400000.0
2008-09-10 21:00:00,100.71,100.75,100.54,100.63,1529699999.0
2008-09-10 21:15:00,100.63,100.8,100.63,100.74,1425800000.0
2008-09-10 21:30:00,100.75,100.76,100.57,100.58,1180700000.0
2008-09-10 21:45:00,100.58,100.64,100.48,100.52,1655100000.0
2008-09-10 22:00:00,100.51,100.59,100.435,100.48,1353200000.0
2008-09-10 22:15:00,100.485,100.54,100.45,100.46,2287000004.0
2008-09-10 22:30:00,100.46,100.56,100.45,100.5,1152000000.0
2008-09-10 22:45:00,100.5,100.57,100.36,100.5,1306499999.0
2008-09-10 23:00:00,100.5,100.58,100.16,100.25,3090900102.0
2008-09-10 23:15:00,100.255,100.34,100.05,100.22,2021299985.0
2008-09-10 23:30:00,100.22,100.38,100.09,100.38,1718599999.0
2008-09-10 23:45:00,100.365,100.4,100.29,100.3,559700000.0
2008-09-11 00:00:00,100.3,100.38,100.3,100.34,1360400003.0
2008-09-11 00:15:00,100.34,100.34,100.235,100.32,343100000.0
2008-09-11 00:30:00,100.32,100.42,100.25,100.38,431300000.0
2008-09-11 00:45:00,100.38,100.42,100.345,100.345,538800000.0
2008-09-11 01:00:00,100.345,100.44,100.33,100.34,1286799998.0
2008-09-11 01:15:00,100.35,100.36,100.04,100.085,5851199993.0
2008-09-11 01:30:00,100.085,100.12,99.955,100.065,4483999997.0
2008-09-11 01:45:00,100.06,100.135,99.935,99.97,7014600019.0
2008-09-11 02:00:00,99.96,100.06,99.9,99.98,3137000003.0
2008-09-11 02:15:00,99.98,100.045,99.89,100.01,2239800000.0
2008-09-11 02:30:00,100.005,100.02,99.82,99.9,954799999.0
2008-09-11 02:45:00,99.895,99.98,99.89,99.965,1142799998.0
2008-09-11 03:00:00,99.97,100.0,99.94,99.965,553900000.0
2008-09-11 03:15:00,99.97,99.99,99.925,99.93,752500001.0
2008-09-11 03:30:00,99.935,100.14,99.93,100.03,3654900025.0
2008-09-11 03:45:00,100.025,100.1,99.945,100.1,2097700001.0
2008-09-11 04:00:00,100.1,100.14,99.97,100.03,598600000.0
2008-09-11 04:15:00,100.02,100.08,99.99,100.01,1355600001.0
2008-09-11 04:30:00,100.01,100.06,99.97,100.0,460900000.0
2008-09-11 04:45:00,100.005,100.03,99.97,100.0,391500000.0
2008-09-11 05:00:00,100.0,100.01,99.98,100.01,106400000.0
2008-09-11 05:15:00,100.0,100.01,99.89,99.95,504600000.0
2008-09-11 05:30:00,99.94,99.97,99.84,99.945,689800000.0
2008-09-11 05:45:00,99.94,99.945,99.89,99.9,435800000.0
2008-09-11 06:00:00,99.9,99.94,99.89,99.92,506100000.0
2008-09-11 06:15:00,99.93,99.985,99.88,99.93,4359399985.0
2008-09-11 06:30:00,99.93,99.94,99.91,99.935,323500000.0
2008-09-11 06:45:00,99.935,99.94,99.885,99.93,850100000.0
2008-09-11 07:00:00,99.935,99.935,99.88,99.92,530300000.0
2008-09-11 07:15:00,99.92,99.93,99.855,99.855,429700000.0
2008-09-11 07:30:00,99.86,99.94,99.81,99.93,544600000.0
2008-09-11 07:45:00,99.935,99.96,99.78,99.83,1150500000.0
2008-09-11 08:00:00,99.835,100.0,99.8,100.0,883800000.0
2008-09-11 08:15:00,100.01,100.07,99.925,99.95,1285900000.0
2008-09-11 08:30:00,99.95,99.96,99.78,99.8,1338000000.0
2008-09-11 08:45:00,99.8,99.85,99.685,99.73,1238600000.0
2008-09-11 09:00:00,99.73,99.74,99.495,99.61,4265300000.0
2008-09-11 09:15:00,99.61,99.74,99.605,99.66,3947500000.0
2008-09-11 09:30:00,99.67,99.67,99.425,99.585,4069100000.0
2008-09-11 09:45:00,99.585,99.65,99.41,99.64,4002100000.0
2008-09-11 10:00:00,99.625,99.88,99.58,99.73,3817200000.0
2008-09-11 10:15:00,99.73,99.82,99.62,99.68,4031700000.0
2008-09-11 10:30:00,99.675,99.675,99.36,99.44,6612600000.0
2008-09-11 10:45:00,99.44,99.46,99.33,99.45,4815100001.0
2008-09-11 11:00:00,99.45,99.51,99.32,99.36,4863500000.0
2008-09-11 11:15:00,99.36,99.445,99.25,99.34,5641900000.0
2008-09-11 11:30:00,99.34,99.38,99.23,99.285,5156300000.0
2008-09-11 11:45:00,99.285,99.355,99.22,99.31,4371800000.0
2008-09-11 12:00:00,99.31,99.43,99.265,99.4,4172300000.0
2008-09-11 12:15:00,99.4,99.4,99.27,99.39,3536700000.0
2008-09-11 12:30:00,99.39,99.53,99.365,99.425,6855399997.0
2008-09-11 12:45:00,99.425,99.58,99.395,99.445,4227100006.0
2008-09-11 13:00:00,99.445,99.49,99.325,99.435,4362399998.0
2008-09-11 13:15:00,99.435,99.615,99.395,99.395,6618300001.0
2008-09-11 13:30:00,99.395,99.45,99.26,99.36,5844400000.0
2008-09-11 13:45:00,99.36,99.415,99.135,99.33,7838799999.0
2008-09-11 14:00:00,99.325,99.6,99.29,99.51,8584000000.0
2008-09-11 14:15:00,99.51,99.52,99.23,99.25,7436199998.0
2008-09-11 14:30:00,99.26,99.545,99.14,99.25,8695600000.0
2008-09-11 14:45:00,99.245,99.33,99.05,99.07,9834499998.0
2008-09-11 15:00:00,99.07,99.14,98.89,98.9,7776300000.0
2008-09-11 15:15:00,98.91,99.125,98.87,99.1,4337100000.0
2008-09-11 15:30:00,99.105,99.17,98.665,98.665,5385600000.0
2008-09-11 15:45:00,98.665,98.75,98.54,98.72,6199000000.0
2008-09-11 16:00:00,98.72,98.8,98.475,98.74,7005200001.0
2008-09-11 16:15:00,98.73,98.82,98.555,98.7,5336800000.0
2008-09-11 16:30:00,98.7,98.895,98.58,98.84,5253000000.0
2008-09-11 16:45:00,98.845,99.015,98.77,98.77,4902900000.0
2008-09-11 17:00:00,98.77,98.875,98.57,98.635,5227200000.0
2008-09-11 17:15:00,98.635,98.68,98.355,98.45,5430100000.0
2008-09-11 17:30:00,98.45,98.77,98.45,98.755,6121699999.0
2008-09-11 17:45:00,98.755,98.9,98.645,98.75,4724000000.0
2008-09-11 18:00:00,98.75,99.12,98.75,98.81,4003600001.0
2008-09-11 18:15:00,98.81,99.02,98.785,98.915,2337600000.0
2008-09-11 18:30:00,98.91,98.96,98.66,98.78,2718800000.0
2008-09-11 18:45:00,98.78,98.88,98.68,98.875,1673100000.0
2008-09-11 19:00:00,98.87,98.9,98.54,98.65,1641200000.0
2008-09-11 19:15:00,98.65,98.65,98.42,98.49,1742300000.0
2008-09-11 19:30:00,98.49,98.78,98.48,98.78,1613100000.0
2008-09-11 19:45:00,98.78,98.935,98.675,98.87,1517700000.0
2008-09-11 20:00:00,98.88,99.04,98.82,98.92,2060900000.0
2008-09-11 20:15:00,98.92,99.04,98.92,98.99,1882900000.0
2008-09-11 20:30:00,99.0,99.01,98.89,98.93,1687600004.0
2008-09-11 20:45:00,98.925,99.03,98.91,98.97,1628200000.0
2008-09-11 21:00:00,98.97,99.26,98.96,99.14,1768100000.0
2008-09-11 21:15:00,99.12,99.15,98.92,98.96,1628300001.0
2008-09-11 21:30:00,98.95,98.98,98.87,98.93,1312399998.0
2008-09-11 21:45:00,98.93,99.59,98.93,99.5,2614800000.0
2008-09-11 22:00:00,99.5,99.53,99.1,99.17,1881100000.0
2008-09-11 22:15:00,99.17,99.39,99.15,99.38,2629600002.0
2008-09-11 22:30:00,99.39,99.53,99.335,99.51,1280900000.0
2008-09-11 22:45:00,99.51,99.67,99.42,99.66,996800000.0
2008-09-11 23:00:00,99.625,99.83,99.545,99.81,3185400057.0
2008-09-11 23:15:00,99.82,99.94,99.59,99.81,11439699971.0
2008-09-11 23:30:00,99.81,99.92,99.745,99.82,3959200008.0
2008-09-11 23:45:00,99.81,99.82,99.65,99.715,1016600032.0
2008-09-12 00:00:00,99.73,99.82,99.53,99.53,1017600000.0
2008-09-12 00:15:00,99.53,99.53,99.39,99.39,237000000.0
2008-09-12 00:30:00,99.39,99.53,99.39,99.45,667999997.0
2008-09-12 00:45:00,99.45,99.49,99.405,99.47,2109500007.0
2008-09-12 01:00:00,99.47,99.71,99.46,99.67,2519900002.0
2008-09-12 01:15:00,99.67,99.67,99.48,99.51,1356600000.0
2008-09-12 01:30:00,99.5,99.68,99.41,99.65,2983699997.0
2008-09-12 01:45:00,99.65,99.715,99.56,99.69,1573099998.0
2008-09-12 02:00:00,99.68,99.86,99.66,99.86,1467199999.0
2008-09-12 02:15:00,99.86,99.87,99.74,99.75,1827999997.0
2008-09-12 02:30:00,99.76,99.8,99.555,99.61,1217500002.0
2008-09-12 02:45:00,99.605,99.73,99.59,99.69,710600000.0
2008-09-12 03:00:00,99.69,99.69,99.515,99.55,767599999.0
2008-09-12 03:15:00,99.545,99.645,99.515,99.59,537900000.0
2008-09-12 03:30:00,99.585,99.685,99.585,99.63,562500000.0
2008-09-12 03:45:00,99.63,99.715,99.61,99.69,894500000.0
2008-09-12 04:00:00,99.69,99.74,99.63,99.67,597900000.0
2008-09-12 04:15:00,99.67,99.765,99.65,99.725,424600000.0
2008-09-12 04:30:00,99.715,99.78,99.71,99.73,450800000.0
2008-09-12 04:45:00,99.74,99.75,99.72,99.74,1069400000.0
2008-09-12 05:00:00,99.74,99.74,99.645,99.67,1079600000.0
2008-09-12 05:15:00,99.675,99.7,99.61,99.7,516800000.0
2008-09-12 05:30:00,99.7,99.71,99.62,99.62,428000000.0
2008-09-12 05:45:00,99.62,99.67,99.58,99.63,557800000.0
2008-09-12 06:00:00,99.635,99.69,99.615,99.68,486800000.0
2008-09-12 06:15:00,99.68,99.73,99.665,99.69,367900000.0
2008-09-12 06:30:00,99.69,99.8,99.68,99.77,443600000.0
2008-09-12 06:45:00,99.765,99.87,99.725,99.87,689700003.0
2008-09-12 07:00:00,99.87,99.88,99.765,99.825,549100000.0
2008-09-12 07:15:00,99.825,99.865,99.8,99.855,246600000.0
2008-09-12 07:30:00,99.85,99.96,99.835,99.95,522400000.0
2008-09-12 07:45:00,99.95,100.05,99.935,99.98,687700000.0
2008-09-12 08:00:00,99.98,100.06,99.87,99.99,903700000.0
2008-09-12 08:15:00,100.0,100.11,99.92,100.07,1424100000.0
2008-09-12 08:30:00,100.07,100.43,100.05,100.42,1930199997.0
2008-09-12 08:45:00,100.41,100.44,100.26,100.43,3409900000.0
2008-09-12 09:00:00,100.425,100.77,100.4,100.705,3802300000.0
2008-09-12 09:15:00,100.705,100.72,100.385,100.57,3336400000.0
2008-09-12 09:30:00,100.57,100.62,100.41,100.455,3509800000.0
2008-09-12 09:45:00,100.455,100.56,100.37,100.405,2016800000.0
2008-09-12 10:00:00,100.41,100.58,100.39,100.58,3154400000.0
2008-09-12 10:15:00,100.58,100.72,100.54,100.7,2698300000.0
2008-09-12 10:30:00,100.7,100.7,100.59,100.66,2025100000.0
2008-09-12 10:45:00,100.66,100.79,100.615,100.77,1437000000.0
2008-09-12 11:00:00,100.76,100.77,100.54,100.615,3151700000.0
2008-09-12 11:15:00,100.615,100.675,100.48,100.51,2951300000.0
2008-09-12 11:30:00,100.51,100.555,100.44,100.49,1812500000.0
2008-09-12 11:45:00,100.49,100.58,100.43,100.475,1667900000.0
2008-09-12 12:00:00,100.49,100.56,100.38,100.51,2201700000.0
2008-09-12 12:15:00,100.5,100.52,100.295,100.34,2742600000.0
2008-09-12 12:30:00,100.34,100.39,100.17,100.22,2096300000.0
2008-09-12 12:45:00,100.22,100.22,100.1,100.2,1853000000.0
2008-09-12 13:00:00,100.2,100.26,100.03,100.1,3032900000.0
2008-09-12 13:15:00,100.11,100.18,100.03,100.11,2784400000.0
2008-09-12 13:30:00,100.11,100.18,99.955,100.04,4958000000.0
2008-09-12 13:45:00,100.04,100.11,99.98,100.1,2539100000.0
2008-09-12 14:00:00,100.11,100.365,100.07,100.365,3919600000.0
2008-09-12 14:15:00,100.365,100.59,100.19,100.48,4060899998.0
2008-09-12 14:30:00,100.465,100.505,100.1,100.14,3591100000.0
2008-09-12 14:45:00,100.14,100.53,100.14,100.52,3482400000.0
2008-09-12 15:00:00,100.51,100.54,100.15,100.16,4813300000.0
2008-09-12 15:15:00,100.15,100.43,100.14,100.26,2146800000.0
2008-09-12 15:30:00,100.28,100.48,100.195,100.31,4091600000.0
2008-09-12 15:45:00,100.31,100.42,100.17,100.24,4723899999.0
2008-09-12 16:00:00,100.24,100.45,100.185,100.39,4316599998.0
2008-09-12 16:15:00,100.38,100.88,100.375,100.83,2526600000.0
2008-09-12 16:30:00,100.84,100.99,100.69,100.95,2802499998.0
2008-09-12 16:45:00,100.95,101.15,100.83,100.91,2913600000.0
2008-09-12 17:00:00,100.9,101.29,100.85,101.24,2418000000.0
2008-09-12 17:15:00,101.24,101.66,101.24,101.66,2678700000.0
2008-09-12 17:30:00,101.66,101.665,101.21,101.24,2944400000.0
2008-09-12 17:45:00,101.24,101.49,101.18,101.335,2439200000.0
2008-09-12 18:00:00,101.34,101.43,101.265,101.28,1816400000.0
2008-09-12 18:15:00,101.265,101.47,101.225,101.4,1667300000.0
2008-09-12 18:30:00,101.4,101.58,101.4,101.57,1718300000.0
2008-09-12 18:45:00,101.57,101.58,101.22,101.22,1364900000.0
2008-09-12 19:00:00,101.22,101.33,101.155,101.26,1239000000.0
2008-09-12 19:15:00,101.26,101.46,101.26,101.39,1661300000.0
2008-09-12 19:30:00,101.39,101.4,101.25,101.32,1380500000.0
2008-09-12 19:45:00,101.32,101.48,101.3,101.355,1296300000.0
2008-09-12 20:00:00,101.345,101.405,101.145,101.27,1523000000.0
2008-09-12 20:15:00,101.27,101.36,101.21,101.35,1334700000.0
2008-09-12 20:30:00,101.35,101.5,101.34,101.48,1415100000.0
2008-09-12 20:45:00,101.48,101.635,101.47,101.61,1813900000.0
2008-09-12 21:00:00,101.63,101.71,101.54,101.67,922000000.0
2008-09-12 21:15:00,101.67,101.72,101.62,101.66,1000700000.0
2008-09-12 21:30:00,101.655,101.69,101.58,101.61,1217000000.0
2008-09-12 21:45:00,101.61,101.66,101.54,101.65,663700000.0
2008-09-12 22:00:00,101.65,101.665,101.53,101.57,810200000.0
2008-09-12 22:15:00,101.57,101.57,101.41,101.56,1047599999.0
2008-09-12 22:30:00,101.555,101.69,101.55,101.665,545300002.0
2008-09-12 22:45:00,101.67,101.875,101.66,101.8,781699998.0
2008-09-15 00:00:00,99.45,100.05,99.28,99.92,446000000.0
2008-09-15 00:15:00,99.92,99.92,99.52,99.76,286000000.0
2008-09-15 00:30:00,99.77,99.88,99.585,99.83,261000000.0
2008-09-15 00:45:00,99.84,99.87,99.63,99.66,348000000.0
2008-09-15 01:00:00,99.73,100.17,99.69,100.04,343000000.0
2008-09-15 01:15:00,100.04,100.35,99.925,100.16,343000000.0
2008-09-15 01:30:00,100.14,100.38,100.03,100.17,231000000.0
2008-09-15 01:45:00,100.17,100.2,99.92,100.04,950100000.0
2008-09-15 02:00:00,100.05,100.31,99.815,100.215,1688800000.0
2008-09-15 02:15:00,100.215,100.255,99.74,99.8,5145900000.0
2008-09-15 02:30:00,99.81,100.26,99.77,100.23,1869899996.0
2008-09-15 02:45:00,100.23,100.23,99.9,100.02,11716000037.0
2008-09-15 03:00:00,100.03,100.03,99.81,99.84,10081100052.0
2008-09-15 03:15:00,99.83,100.05,99.79,100.04,5818900019.0
2008-09-15 03:30:00,100.04,100.06,99.92,99.96,6632699978.0
2008-09-15 03:45:00,99.96,100.0,99.87,99.96,3851199986.0
2008-09-15 04:00:00,99.92,100.05,99.855,99.94,1000299999.0
2008-09-15 04:15:00,99.94,100.14,99.92,100.0,5866000019.0
2008-09-15 04:30:00,99.99,100.04,99.87,99.97,7092999952.0
2008-09-15 04:45:00,99.98,99.99,99.66,99.685,2395000000.0
2008-09-15 05:00:00,99.69,99.705,99.49,99.51,3435200004.0
2008-09-15 05:15:00,99.5,99.6,99.405,99.48,2561900047.0
2008-09-15 05:30:00,99.48,99.74,99.47,99.6,8236299912.0
2008-09-15 05:45:00,99.59,99.62,99.465,99.59,4934099973.0
2008-09-15 06:00:00,99.595,99.65,99.45,99.52,2317199999.0
2008-09-15 06:15:00,99.52,99.52,99.4,99.48,776300001.0
2008-09-15 06:30:00,99.48,99.88,99.28,99.86,1982999999.0
2008-09-15 06:45:00,99.86,99.89,99.52,99.68,2139400000.0
2008-09-15 07:00:00,99.69,99.92,99.68,99.78,798900000.0
2008-09-15 07:15:00,99.79,100.07,99.65,100.0,1483900000.0
2008-09-15 07:30:00,100.01,100.13,99.83,99.84,1557500000.0
2008-09-15 07:45:00,99.82,99.875,99.7,99.805,1496500001.0
2008-09-15 08:00:00,99.8,99.915,99.49,99.54,3984099978.0
2008-09-15 08:15:00,99.54,99.705,99.38,99.56,2418400000.0
2008-09-15 08:30:00,99.56,99.79,99.39,99.56,3327299995.0
2008-09-15 08:45:00,99.56,99.57,99.34,99.425,1382200000.0
2008-09-15 09:00:00,99.43,99.575,99.39,99.43,2198200000.0
2008-09-15 09:15:00,99.43,99.53,99.36,99.41,2610300000.0
2008-09-15 09:30:00,99.4,99.435,99.13,99.21,3750000002.0
2008-09-15 09:45:00,99.23,99.26,98.9,98.98,2121200000.0
2008-09-15 10:00:00,98.98,99.0,98.48,98.58,6439599793.0
2008-09-15 10:15:00,98.585,98.86,98.24,98.32,5336000003.0
2008-09-15 10:30:00,98.32,98.34,98.005,98.14,4339899995.0
2008-09-15 10:45:00,98.13,98.205,97.915,98.07,2349099998.0
2008-09-15 11:00:00,98.07,98.57,97.98,98.13,4135799952.0
2008-09-15 11:15:00,98.14,98.39,98.14,98.26,4628199854.0
2008-09-15 11:30:00,98.26,98.305,98.14,98.215,1217800001.0
2008-09-15 11:45:00,98.21,98.42,98.195,98.42,1844700000.0
2008-09-15 12:00:00,98.405,98.61,98.34,98.5,1730700000.0
2008-09-15 12:15:00,98.525,98.525,98.285,98.4,1745300003.0
2008-09-15 12:30:00,98.4,98.56,98.345,98.42,1969700000.0
2008-09-15 12:45:00,98.42,98.44,97.81,98.06,3065599991.0
2008-09-15 13:00:00,98.065,98.235,97.89,98.15,3551599999.0
2008-09-15 13:15:00,98.15,98.33,98.09,98.175,3619800000.0
2008-09-15 13:30:00,98.18,98.5,98.14,98.46,3866800000.0
2008-09-15 13:45:00,98.46,98.83,98.46,98.65,3376100000.0
2008-09-15 14:00:00,98.65,99.03,98.525,99.015,4535699997.0
2008-09-15 14:15:00,99.015,99.065,98.69,98.71,4428300000.0
2008-09-15 14:30:00,98.72,99.02,98.59,98.88,3629899997.0
2008-09-15 14:45:00,98.88,98.915,98.72,98.86,2936700000.0
2008-09-15 15:00:00,98.86,98.985,98.69,98.77,3222600003.0
2008-09-15 15:15:00,98.77,98.77,98.48,98.61,1968900000.0
2008-09-15 15:30:00,98.61,98.89,98.535,98.74,2895499998.0
2008-09-15 15:45:00,98.74,98.81,98.55,98.55,2292400000.0
2008-09-15 16:00:00,98.56,98.81,98.55,98.73,1689300000.0
2008-09-15 16:15:00,98.74,98.92,98.68,98.69,1308700000.0
2008-09-15 16:30:00,98.69,99.04,98.68,98.84,2428100000.0
2008-09-15 16:45:00,98.85,99.44,98.76,99.42,6787399993.0
2008-09-15 17:00:00,99.44,99.51,99.175,99.39,6553099995.0
2008-09-15 17:15:00,99.39,99.5,99.25,99.27,5549800009.0
2008-09-15 17:30:00,99.265,99.46,99.0,99.01,5414299994.0
2008-09-15 17:45:00,98.995,99.12,98.82,98.94,4900700001.0
2008-09-15 18:00:00,98.94,99.22,98.88,99.04,6161700009.0
2008-09-15 18:15:00,99.04,99.31,98.95,99.08,7085499996.0
2008-09-15 18:30:00,99.07,99.1,98.86,98.89,6749100007.0
2008-09-15 18:45:00,98.89,99.18,98.84,99.14,5764500002.0
2008-09-15 19:00:00,99.15,99.18,99.04,99.16,4760500005.0
2008-09-15 19:15:00,99.15,99.18,99.02,99.05,4864500019.0
2008-09-15 19:30:00,99.05,99.07,98.88,99.0,5001700005.0
2008-09-15 19:45:00,99.01,99.03,98.61,98.67,8585199994.0
2008-09-15 20:00:00,98.67,98.95,98.67,98.795,5412399988.0
2008-09-15 20:15:00,98.79,98.89,98.65,98.65,4670099976.0
2008-09-15 20:30:00,98.65,98.68,98.49,98.58,8988799977.0
2008-09-15 20:45:00,98.58,99.13,98.555,98.97,6696699994.0
2008-09-15 21:00:00,98.98,99.1,98.86,99.07,4937000013.0
2008-09-15 21:15:00,99.065,99.11,98.39,98.49,6965900014.0
2008-09-15 21:30:00,98.49,98.8,98.45,98.75,8525599997.0
2008-09-15 21:45:00,98.755,98.765,98.155,98.17,12837100004.0
2008-09-15 22:00:00,98.18,98.28,98.05,98.24,10581999967.0
2008-09-15 22:15:00,98.24,98.32,98.04,98.11,8494499993.0
2008-09-15 22:30:00,98.12,98.13,97.935,98.015,1915700000.0
2008-09-15 22:45:00,98.015,98.055,97.715,97.79,6586699996.0
2008-09-15 23:00:00,97.79,97.82,97.61,97.81,10112399966.0
2008-09-15 23:15:00,97.81,97.88,97.77,97.78,14886999765.0
2008-09-15 23:30:00,97.79,97.97,97.77,97.96,10755499915.0
2008-09-15 23:45:00,97.96,97.96,97.49,97.55,14334300280.0
2008-09-16 00:00:00,97.56,97.585,97.33,97.41,11292599986.0
2008-09-16 00:15:00,97.41,97.66,97.38,97.65,7091299999.0
2008-09-16 00:30:00,97.65,97.69,97.51,97.535,6812799984.0
2008-09-16 00:45:00,97.54,97.625,97.48,97.55,5452899995.0
2008-09-16 01:00:00,97.55,97.575,97.475,97.485,2919500000.0
2008-09-16 01:15:00,97.49,97.54,97.455,97.54,2301299977.0
2008-09-16 01:30:00,97.53,97.79,97.53,97.61,3430799998.0
2008-09-16 01:45:00,97.61,97.62,97.395,97.455,3010000000.0
2008-09-16 02:00:00,97.445,97.56,97.38,97.445,4967900002.0
2008-09-16 02:15:00,97.465,97.57,97.335,97.37,3302799999.0
2008-09-16 02:30:00,97.365,97.365,97.15,97.165,995700000.0
2008-09-16 02:45:00,97.16,97.48,97.16,97.445,1112300000.0
2008-09-16 03:00:00,97.45,97.65,97.45,97.485,1167900000.0
2008-09-16 03:15:00,97.48,97.58,97.355,97.36,605000000.0
2008-09-16 03:30:00,97.37,97.535,97.315,97.52,2648399948.0
2008-09-16 03:45:00,97.525,97.56,97.44,97.455,1607800000.0
2008-09-16 04:00:00,97.465,97.53,97.39,97.5,1676000000.0
2008-09-16 04:15:00,97.485,97.49,97.385,97.42,665500000.0
2008-09-16 04:30:00,97.415,97.68,97.415,97.66,409000000.0
2008-09-16 04:45:00,97.65,97.675,97.59,97.635,921200000.0
2008-09-16 05:00:00,97.64,97.705,97.61,97.665,467700000.0
2008-09-16 05:15:00,97.65,97.725,97.51,97.58,866300000.0
2008-09-16 05:30:00,97.58,97.595,97.51,97.555,273200000.0
2008-09-16 05:45:00,97.55,97.565,97.375,97.38,758800001.0
2008-09-16 06:00:00,97.365,97.5,97.355,97.48,1394999971.0
2008-09-16 06:15:00,97.475,97.63,97.47,97.605,450900000.0
2008-09-16 06:30:00,97.61,97.78,97.575,97.69,1744799988.0
2008-09-16 06:45:00,97.695,97.735,97.65,97.715,369500000.0
2008-09-16 07:00:00,97.72,97.725,97.525,97.605,1699300004.0
2008-09-16 07:15:00,97.61,97.67,97.595,97.65,1117400000.0
2008-09-16 07:30:00,97.66,97.765,97.625,97.72,1867700000.0
2008-09-16 07:45:00,97.72,97.725,97.48,97.5,7168400011.0
2008-09-16 08:00:00,97.5,97.685,97.435,97.61,5928600001.0
2008-09-16 08:15:00,97.61,97.705,97.38,97.47,9050899937.0
2008-09-16 08:30:00,97.47,97.565,97.38,97.41,8485299997.0
2008-09-16 08:45:00,97.41,97.42,96.935,97.085,5690100000.0
2008-09-16 09:00:00,97.09,97.16,96.94,96.97,9437999945.0
2008-09-16 09:15:00,96.97,97.065,96.79,96.85,15705300074.0
2008-09-16 09:30:00,96.86,97.135,96.79,97.08,9764900116.0
2008-09-16 09:45:00,97.08,97.175,96.83,96.93,13556800033.0
2008-09-16 10:00:00,96.93,97.18,96.855,97.13,5215400000.0
2008-09-16 10:15:00,97.13,97.19,96.89,96.96,6995100007.0
2008-09-16 10:30:00,96.95,97.06,96.93,96.94,8307900244.0
2008-09-16 10:45:00,96.94,97.01,96.89,96.99,7085800083.0
2008-09-16 11:00:00,96.98,97.28,96.975,97.2,8003200003.0
2008-09-16 11:15:00,97.2,97.39,97.055,97.37,6893700004.0
2008-09-16 11:30:00,97.37,97.555,97.34,97.54,5121700000.0
2008-09-16 11:45:00,97.53,97.57,97.4,97.46,8263399958.0
2008-09-16 12:00:00,97.465,97.51,97.085,97.1,5618399995.0
2008-09-16 12:15:00,97.1,97.475,97.08,97.235,6189100001.0
2008-09-16 12:30:00,97.235,97.31,97.155,97.26,6502499886.0
2008-09-16 12:45:00,97.26,97.27,96.935,97.03,5172400000.0
2008-09-16 13:00:00,97.025,97.04,96.83,96.87,7432599901.0
2008-09-16 13:15:00,96.87,96.89,96.64,96.73,8727699988.0
2008-09-16 13:30:00,96.73,96.75,96.57,96.58,6128500000.0
2008-09-16 13:45:00,96.58,97.0,96.53,96.92,3363900000.0
2008-09-16 14:00:00,96.93,97.08,96.68,96.87,4229300000.0
2008-09-16 14:15:00,96.87,97.125,96.765,97.06,6771599993.0
2008-09-16 14:30:00,97.06,97.135,96.725,96.765,3506500000.0
2008-09-16 14:45:00,96.76,96.83,96.515,96.55,3946800023.0
2008-09-16 15:00:00,96.55,96.88,96.47,96.77,4888400024.0
2008-09-16 15:15:00,96.78,96.88,96.61,96.68,4746800000.0
2008-09-16 15:30:00,96.68,96.905,96.52,96.77,4790900000.0
2008-09-16 15:45:00,96.76,96.86,96.61,96.67,3987499991.0
2008-09-16 16:00:00,96.65,96.94,96.64,96.94,4251699999.0
2008-09-16 16:15:00,96.94,97.23,96.76,97.19,5837999999.0
2008-09-16 16:30:00,97.2,97.39,97.01,97.05,4369600000.0
2008-09-16 16:45:00,97.05,97.97,96.84,97.785,4813300030.0
2008-09-16 17:00:00,97.75,97.925,97.54,97.73,3422600000.0
2008-09-16 17:15:00,97.74,97.79,97.28,97.33,3611200000.0
2008-09-16 17:30:00,97.33,97.69,97.33,97.655,3126300000.0
2008-09-16 17:45:00,97.65,97.91,97.58,97.9,2445700000.0
2008-09-16 18:00:00,97.9,98.12,97.82,97.845,2454000000.0
2008-09-16 18:15:00,97.845,97.915,97.73,97.82,2297600000.0
2008-09-16 18:30:00,97.82,97.92,97.74,97.77,1715600000.0
2008-09-16 18:45:00,97.78,97.97,97.73,97.97,1514200000.0
2008-09-16 19:00:00,97.99,98.11,97.885,98.09,1229700000.0
2008-09-16 19:15:00,98.09,98.175,97.98,98.09,2537400000.0
2008-09-16 19:30:00,98.09,98.2,97.99,98.035,2603800002.0
2008-09-16 19:45:00,98.04,98.21,98.015,98.2,2446100000.0
2008-09-16 20:00:00,98.2,98.315,97.385,97.4,4358400021.0
2008-09-16 20:15:00,97.4,98.035,97.315,98.0,4407000006.0
2008-09-16 20:30:00,98.025,98.62,97.75,98.395,4288200001.0
2008-09-16 20:45:00,98.395,99.21,98.35,99.065,6757699998.0
2008-09-16 21:00:00,99.07,99.08,98.85,98.96,3856900000.0
2008-09-16 21:15:00,98.96,99.13,98.745,98.755,3190300000.0
2008-09-16 21:30:00,98.76,98.845,98.63,98.78,3527499987.0
2008-09-16 21:45:00,98.78,99.07,98.765,99.025,3799100000.0
2008-09-16 22:00:00,99.02,99.65,98.975,99.47,6564200160.0
2008-09-16 22:15:00,99.47,99.53,99.35,99.49,1794900000.0
2008-09-16 22:30:00,99.485,99.51,99.01,99.145,2257000008.0
2008-09-16 22:45:00,99.13,99.14,98.685,98.87,7304199929.0
2008-09-16 23:00:00,98.86,98.875,98.58,98.65,2948600012.0
2008-09-16 23:15:00,98.65,98.93,98.635,98.89,3008900049.0
2008-09-16 23:30:00,98.89,98.89,98.13,98.28,8563900053.0
2008-09-16 23:45:00,98.28,98.535,98.14,98.47,2872000000.0
2008-09-17 00:00:00,98.47,98.47,98.32,98.39,3786499993.0
2008-09-17 00:15:00,98.39,98.39,98.25,98.26,12480599758.0
2008-09-17 00:30:00,98.27,98.335,98.19,98.21,12804599864.0
2008-09-17 00:45:00,98.21,98.58,98.21,98.55,4871900005.0
2008-09-17 01:00:00,98.55,98.92,98.55,98.68,11653300172.0
2008-09-17 01:15:00,98.735,99.15,98.615,99.05,9840100022.0
2008-09-17 01:30:00,98.945,99.34,98.92,99.34,11694599994.0
2008-09-17 01:45:00,99.33,99.4,99.13,99.39,13438800040.0
2008-09-17 02:00:00,99.37,99.8,99.32,99.8,10591000015.0
2008-09-17 02:15:00,99.8,99.89,99.665,99.68,10225599988.0
2008-09-17 02:30:00,99.68,99.82,99.655,99.78,1355100002.0
2008-09-17 02:45:00,99.78,99.81,99.415,99.54,2247800019.0
2008-09-17 03:00:00,99.535,99.68,99.51,99.51,1201000000.0
2008-09-17 03:15:00,99.325,99.475,99.325,99.44,890300000.0
2008-09-17 03:30:00,99.45,99.59,99.41,99.56,1585499998.0
2008-09-17 03:45:00,99.56,99.68,99.55,99.64,633600000.0
2008-09-17 04:00:00,99.645,99.825,99.635,99.66,741600000.0
2008-09-17 04:15:00,99.655,99.655,99.54,99.555,2157100000.0
2008-09-17 04:30:00,99.55,99.575,99.495,99.535,2124400000.0
2008-09-17 04:45:00,99.53,99.54,99.435,99.5,2497200000.0
2008-09-17 05:00:00,99.5,99.525,99.285,99.315,2487699998.0
2008-09-17 05:15:00,99.295,99.325,98.78,98.905,7590000051.0
2008-09-17 05:30:00,98.91,99.15,98.885,99.05,6372200001.0
2008-09-17 05:45:00,99.05,99.06,98.945,98.995,3535399989.0
2008-09-17 06:00:00,98.98,99.06,98.945,98.985,410200000.0
2008-09-17 06:15:00,98.985,99.015,98.935,98.98,871299998.0
2008-09-17 06:30:00,98.99,99.01,98.91,99.0,544000000.0
2008-09-17 06:45:00,98.995,99.15,98.985,99.14,2035299992.0
2008-09-17 07:00:00,99.145,99.19,99.09,99.115,5246899994.0
2008-09-17 07:15:00,99.11,99.16,98.995,99.03,4414200003.0
2008-09-17 07:30:00,99.03,99.22,99.0,99.19,6931199963.0
2008-09-17 07:45:00,99.19,99.34,99.14,99.27,4323000022.0
2008-09-17 08:00:00,99.27,99.405,99.26,99.29,4105900003.0
2008-09-17 08:15:00,99.29,99.31,99.02,99.205,8784799986.0
2008-09-17 08:30:00,99.21,99.36,99.045,99.12,2947300000.0
2008-09-17 08:45:00,99.13,99.43,99.12,99.43,1618699999.0
2008-09-17 09:00:00,99.43,99.49,99.285,99.3,2669500001.0
2008-09-17 09:15:00,99.295,99.47,99.29,99.4,2653300003.0
2008-09-17 09:30:00,99.41,99.42,98.99,99.0,2400800002.0
2008-09-17 09:45:00,99.0,99.12,98.68,98.84,4367900001.0
2008-09-17 10:00:00,98.845,99.21,98.815,99.21,3732400000.0
2008-09-17 10:15:00,99.2,99.3,99.085,99.18,2475200001.0
2008-09-17 10:30:00,99.19,99.375,99.16,99.22,2665000009.0
2008-09-17 10:45:00,99.22,99.33,99.02,99.1,1350600000.0
2008-09-17 11:00:00,99.1,99.13,98.95,99.03,2342599996.0
2008-09-17 11:15:00,99.03,99.4,98.98,99.38,2115600014.0
2008-09-17 11:30:00,99.38,99.4,99.19,99.28,3281600000.0
2008-09-17 11:45:00,99.29,99.5,99.28,99.43,1799100000.0
2008-09-17 12:00:00,99.43,99.495,99.26,99.345,3320599990.0
2008-09-17 12:15:00,99.355,99.41,99.255,99.33,2392800001.0
2008-09-17 12:30:00,99.33,99.49,99.305,99.43,2147200000.0
2008-09-17 12:45:00,99.43,99.45,99.27,99.33,7678600173.0
2008-09-17 13:00:00,99.32,99.56,99.32,99.54,3129200011.0
2008-09-17 13:15:00,99.53,99.56,99.33,99.34,2931100004.0
2008-09-17 13:30:00,99.34,99.34,98.985,99.05,5177599999.0
2008-09-17 13:45:00,99.04,99.185,98.88,99.16,5610900001.0
2008-09-17 14:00:00,99.13,99.16,98.98,99.02,10745100008.0
2008-09-17 14:15:00,99.015,99.03,98.61,98.65,6837700000.0
2008-09-17 14:30:00,98.65,98.74,98.485,98.58,4099700001.0
2008-09-17 14:45:00,98.585,98.77,98.48,98.49,2402300000.0
2008-09-17 15:00:00,98.44,98.55,98.25,98.25,4711600010.0
2008-09-17 15:15:00,98.25,98.25,97.855,97.94,7342700051.0
2008-09-17 15:30:00,97.94,98.29,97.635,98.15,6850299992.0
2008-09-17 15:45:00,98.15,98.15,97.835,97.95,8202199999.0
2008-09-17 16:00:00,97.93,98.17,97.62,97.68,7093500006.0
2008-09-17 16:15:00,97.69,97.74,97.2,97.28,4159199998.0
2008-09-17 16:30:00,97.295,97.48,97.25,97.36,3701700000.0
2008-09-17 16:45:00,97.36,97.42,97.17,97.29,2572200011.0
2008-09-17 17:00:00,97.28,97.42,96.99,97.27,3265000001.0
2008-09-17 17:15:00,97.28,97.45,97.01,97.07,3782600002.0
2008-09-17 17:30:00,97.08,97.29,96.91,97.25,3341300000.0
2008-09-17 17:45:00,97.245,97.28,96.9,97.085,3578000000.0
2008-09-17 18:00:00,97.11,97.12,96.79,96.955,3744500000.0
2008-09-17 18:15:00,96.955,97.105,96.865,96.905,4141700000.0
2008-09-17 18:30:00,96.905,97.34,96.89,97.315,3386300000.0
2008-09-17 18:45:00,97.32,97.385,97.06,97.105,2180300001.0
2008-09-17 19:00:00,97.1,97.48,97.04,97.325,2977600002.0
2008-09-17 19:15:00,97.325,97.54,97.24,97.365,3167700001.0
2008-09-17 19:30:00,97.36,97.615,97.32,97.555,4075399999.0
2008-09-17 19:45:00,97.555,97.665,97.43,97.52,3075800000.0
2008-09-17 20:00:00,97.52,97.61,97.35,97.465,2591999995.0
2008-09-17 20:15:00,97.47,97.905,97.42,97.885,3778099998.0
2008-09-17 20:30:00,97.89,98.345,97.85,98.31,3741000000.0
2008-09-17 20:45:00,98.315,98.7,98.185,98.595,3901300007.0
2008-09-17 21:00:00,98.585,98.615,98.365,98.39,3463200000.0
2008-09-17 21:15:00,98.39,98.475,98.07,98.33,3662400006.0
2008-09-17 21:30:00,98.32,98.32,97.97,98.08,3300100000.0
2008-09-17 21:45:00,98.08,98.23,97.995,97.995,2322800015.0
2008-09-17 22:00:00,98.07,98.11,97.945,97.98,1929199995.0
2008-09-17 22:15:00,97.99,98.03,97.685,97.695,1594799999.0
2008-09-17 22:30:00,97.71,97.875,97.62,97.75,2414100000.0
2008-09-17 22:45:00,97.77,97.82,97.46,97.51,3972800002.0
2008-09-17 23:00:00,97.52,97.52,97.09,97.23,760000000.0
2008-09-17 23:15:00,97.165,97.395,97.06,97.06,2646400000.0
2008-09-17 23:30:00,97.06,97.445,97.06,97.37,4369800009.0
2008-09-17 23:45:00,97.37,97.4,97.345,97.37,923100001.0
2008-09-18 00:00:00,97.375,97.575,97.365,97.53,1596800000.0
2008-09-18 00:15:00,97.565,97.59,97.4,97.455,2179599992.0
2008-09-18 00:30:00,97.455,97.545,97.43,97.485,2394900000.0
2008-09-18 00:45:00,97.535,97.605,97.49,97.525,6188500000.0
2008-09-18 01:00:00,97.52,97.63,97.48,97.55,4536100067.0
2008-09-18 01:15:00,97.545,97.585,97.38,97.39,6898400093.0
2008-09-18 01:30:00,97.41,97.575,97.315,97.55,6997500026.0
2008-09-18 01:45:00,97.55,97.55,97.36,97.4,3504599995.0
2008-09-18 02:00:00,97.405,97.73,97.385,97.71,5255600003.0
2008-09-18 02:15:00,97.705,98.0,97.625,97.97,4437400000.0
2008-09-18 02:30:00,97.98,98.2,97.98,98.17,1095600000.0
2008-09-18 02:45:00,98.175,98.34,97.99,98.07,4029700069.0
2008-09-18 03:00:00,98.065,98.155,97.965,98.0,1508000000.0
2008-09-18 03:15:00,98.0,98.015,97.72,97.81,9109400111.0
2008-09-18 03:30:00,97.805,97.905,97.79,97.895,858400000.0
2008-09-18 03:45:00,97.89,97.92,97.84,97.87,425600000.0
2008-09-18 04:00:00,97.875,97.875,97.61,97.685,2333699999.0
2008-09-18 04:15:00,97.68,97.725,97.555,97.6,1192899996.0
2008-09-18 04:30:00,97.59,97.76,97.585,97.71,804200000.0
2008-09-18 04:45:00,97.7,97.885,97.66,97.86,766499999.0
2008-09-18 05:00:00,97.86,97.91,97.83,97.845,3127200045.0
2008-09-18 05:15:00,97.85,97.955,97.85,97.94,577100000.0
2008-09-18 05:30:00,97.95,97.98,97.88,97.95,1289700024.0
2008-09-18 05:45:00,97.945,97.985,97.815,97.83,3420400066.0
2008-09-18 06:00:00,97.83,97.895,97.815,97.87,6529000318.0
2008-09-18 06:15:00,97.875,97.89,97.775,97.78,304800000.0
2008-09-18 06:30:00,97.78,97.885,97.75,97.82,1080400000.0
2008-09-18 06:45:00,97.82,97.87,97.73,97.805,768000000.0
2008-09-18 07:00:00,97.81,97.885,97.78,97.825,1073300000.0
2008-09-18 07:15:00,97.82,98.005,97.81,98.005,3249500007.0
2008-09-18 07:30:00,98.0,98.02,97.88,97.96,3482700001.0
2008-09-18 07:45:00,97.96,98.1,97.945,98.055,3497700000.0
2008-09-18 08:00:00,98.06,98.26,97.94,97.955,6950000003.0
2008-09-18 08:15:00,97.955,98.22,97.86,98.075,13304899984.0
2008-09-18 08:30:00,98.04,98.245,97.94,98.075,6094800000.0
2008-09-18 08:45:00,98.075,98.155,97.99,98.125,9819500086.0
2008-09-18 09:00:00,98.125,99.005,98.105,98.475,12417999984.0
2008-09-18 09:15:00,98.475,98.785,98.435,98.59,12935600002.0
2008-09-18 09:30:00,98.59,98.77,98.505,98.745,10756399986.0
2008-09-18 09:45:00,98.75,99.03,98.71,98.84,10763299995.0
2008-09-18 10:00:00,98.84,98.905,98.595,98.665,15732000031.0
2008-09-18 10:15:00,98.665,98.765,98.555,98.65,10696500010.0
2008-09-18 10:30:00,98.65,98.88,98.535,98.735,8350200024.0
2008-09-18 10:45:00,98.735,98.86,98.49,98.57,9818100025.0
2008-09-18 11:00:00,98.57,98.575,98.24,98.43,13422100048.0
2008-09-18 11:15:00,98.43,98.465,98.205,98.28,19375500154.0
2008-09-18 11:30:00,98.29,98.39,98.22,98.35,11540900093.0
2008-09-18 11:45:00,98.36,98.4,98.26,98.31,8891899955.0
2008-09-18 12:00:00,98.28,98.525,98.21,98.5,10765999983.0
2008-09-18 12:15:00,98.505,98.645,98.15,98.63,10447499829.0
2008-09-18 12:30:00,98.63,98.95,98.6,98.735,6552099976.0
2008-09-18 12:45:00,98.74,98.77,98.44,98.495,8932799946.0
2008-09-18 13:00:00,98.49,98.745,98.455,98.63,4055500000.0
2008-09-18 13:15:00,98.625,98.655,98.415,98.515,4415300004.0
2008-09-18 13:30:00,98.525,98.6,98.37,98.535,7080400005.0
2008-09-18 13:45:00,98.54,98.855,98.45,98.76,7779899916.0
2008-09-18 14:00:00,98.76,98.815,98.64,98.715,10293700000.0
2008-09-18 14:15:00,98.715,98.77,98.52,98.59,8449499997.0
2008-09-18 14:30:00,98.59,98.76,98.535,98.685,6151399999.0
2008-09-18 14:45:00,98.69,98.79,98.57,98.77,3177400000.0
2008-09-18 15:00:00,98.77,98.815,98.465,98.52,9371799993.0
2008-09-18 15:15:00,98.52,98.62,98.4,98.61,7919800003.0
2008-09-18 15:30:00,98.61,98.675,98.49,98.575,11112600032.0
2008-09-18 15:45:00,98.575,98.88,98.5,98.745,8271900004.0
2008-09-18 16:00:00,98.74,98.905,98.725,98.81,6682800000.0
2008-09-18 16:15:00,98.81,98.81,98.385,98.565,9512500007.0
2008-09-18 16:30:00,98.575,98.58,98.315,98.4,6487299998.0
2008-09-18 16:45:00,98.39,98.39,97.865,97.915,7683000019.0
2008-09-18 17:00:00,97.915,98.155,97.835,97.87,9446899991.0
2008-09-18 17:15:00,97.875,97.875,97.57,97.72,11182800027.0
2008-09-18 17:30:00,97.725,98.095,97.72,97.97,6338100006.0
2008-09-18 17:45:00,97.97,98.04,97.74,98.03,4558700021.0
2008-09-18 18:00:00,98.03,98.055,97.895,97.93,5196100013.0
2008-09-18 18:15:00,97.93,97.98,97.72,97.78,4165900008.0
2008-09-18 18:30:00,97.78,97.78,97.43,97.585,6614100055.0
2008-09-18 18:45:00,97.59,97.59,97.23,97.23,6738500069.0
2008-09-18 19:00:00,97.23,97.69,97.21,97.41,6938600053.0
2008-09-18 19:15:00,97.415,97.58,97.36,97.41,4009200005.0
2008-09-18 19:30:00,97.42,97.825,97.4,97.78,2436700000.0
2008-09-18 19:45:00,97.765,97.81,97.655,97.72,3249600039.0
2008-09-18 20:00:00,97.72,97.75,97.38,97.54,4477700047.0
2008-09-18 20:15:00,97.545,97.79,97.5,97.67,2103100000.0
2008-09-18 20:30:00,97.67,97.945,97.645,97.93,3101100012.0
2008-09-18 20:45:00,97.93,98.19,97.86,98.135,2371000000.0
2008-09-18 21:00:00,98.145,98.84,98.14,98.71,3168000002.0
2008-09-18 21:15:00,98.71,99.26,98.71,99.15,2561500000.0
2008-09-18 21:30:00,99.15,99.37,99.1,99.325,3009700000.0
2008-09-18 21:45:00,99.32,99.585,99.26,99.52,2280300000.0
2008-09-18 22:00:00,99.52,99.645,99.42,99.56,5024099996.0
2008-09-18 22:15:00,99.56,99.74,99.285,99.445,2172199999.0
2008-09-18 22:30:00,99.45,99.465,99.21,99.23,2687700007.0
2008-09-18 22:45:00,99.23,99.535,99.15,99.41,3947000000.0
2008-09-18 23:00:00,99.435,99.7,99.435,99.68,1613999980.0
2008-09-18 23:15:00,99.68,99.74,99.67,99.71,4058099882.0
2008-09-18 23:30:00,99.71,99.905,99.68,99.865,2803299982.0
2008-09-18 23:45:00,99.87,99.87,99.71,99.755,7393200219.0
2008-09-19 00:00:00,99.74,99.765,99.625,99.625,10381600378.0
2008-09-19 00:15:00,99.625,99.625,99.42,99.47,2002399992.0
2008-09-19 00:30:00,99.47,99.705,99.46,99.595,2520499986.0
2008-09-19 00:45:00,99.585,99.6,99.3,99.32,2047799999.0
2008-09-19 01:00:00,99.32,99.44,99.245,99.3,4039699927.0
2008-09-19 01:15:00,99.3,99.41,99.29,99.36,1943199956.0
2008-09-19 01:30:00,99.36,99.675,99.345,99.555,3901600000.0
2008-09-19 01:45:00,99.56,99.775,99.555,99.73,1625000000.0
2008-09-19 02:00:00,99.725,99.855,99.7,99.805,3906899962.0
2008-09-19 02:15:00,99.82,100.065,99.82,100.065,4636199968.0
2008-09-19 02:30:00,100.05,100.14,99.83,99.83,4111299932.0
2008-09-19 02:45:00,99.84,99.985,99.825,99.95,2365799984.0
2008-09-19 03:00:00,99.95,100.015,99.87,99.94,14738399770.0
2008-09-19 03:15:00,99.94,100.105,99.94,99.97,4928500080.0
2008-09-19 03:30:00,99.97,99.98,99.78,99.97,6352900144.0
2008-09-19 03:45:00,99.955,100.215,99.93,100.15,3526200000.0
2008-09-19 04:00:00,100.145,100.46,100.125,100.44,1401000001.0
2008-09-19 04:15:00,100.435,100.56,100.355,100.44,5277500035.0
2008-09-19 04:30:00,100.44,100.595,100.44,100.495,1731600000.0
2008-09-19 04:45:00,100.485,100.595,100.305,100.34,1332100000.0
2008-09-19 05:00:00,100.325,100.42,100.28,100.36,2894900026.0
2008-09-19 05:15:00,100.37,100.44,100.34,100.41,2978100009.0
2008-09-19 05:30:00,100.41,100.58,100.385,100.575,471300000.0
2008-09-19 05:45:00,100.58,100.695,100.56,100.675,1004200000.0
2008-09-19 06:00:00,100.68,100.68,100.44,100.44,2890000004.0
2008-09-19 06:15:00,100.44,100.495,100.36,100.41,1565600001.0
2008-09-19 06:30:00,100.41,100.52,100.4,100.495,1091800014.0
2008-09-19 06:45:00,100.495,100.62,100.465,100.565,637900000.0
2008-09-19 07:00:00,100.555,100.72,100.55,100.64,1832100030.0
2008-09-19 07:15:00,100.645,100.77,100.55,100.7,1642000037.0
2008-09-19 07:30:00,100.715,100.77,100.535,100.6,1062100000.0
2008-09-19 07:45:00,100.615,100.68,100.5,100.58,1747400000.0
2008-09-19 08:00:00,100.575,100.82,100.49,100.72,4108300070.0
2008-09-19 08:15:00,100.73,100.785,100.535,100.65,9435699849.0
2008-09-19 08:30:00,100.64,100.65,100.425,100.46,5162999965.0
2008-09-19 08:45:00,100.48,100.625,100.415,100.6,4127600000.0
2008-09-19 09:00:00,100.6,100.875,100.57,100.875,2864799996.0
2008-09-19 09:15:00,100.875,101.07,100.765,101.03,3627099997.0
2008-09-19 09:30:00,101.035,101.285,100.955,101.25,5192499982.0
2008-09-19 09:45:00,101.26,101.275,101.04,101.165,3362300000.0
2008-09-19 10:00:00,101.165,101.295,101.115,101.215,6662400010.0
2008-09-19 10:15:00,101.215,101.31,101.145,101.22,5033199980.0
2008-09-19 10:30:00,101.22,101.25,101.04,101.13,6476700098.0
2008-09-19 10:45:00,101.135,101.2,101.01,101.08,7898899991.0
2008-09-19 11:00:00,101.08,101.18,100.92,100.985,8784199994.0
2008-09-19 11:15:00,100.985,101.03,100.92,100.97,7195299998.0
2008-09-19 11:30:00,100.975,100.98,100.805,100.875,6200300000.0
2008-09-19 11:45:00,100.88,100.98,100.68,100.72,6414400010.0
2008-09-19 12:00:00,100.72,100.985,100.72,100.85,4246000009.0
2008-09-19 12:15:00,100.86,100.905,100.78,100.865,4876700002.0
2008-09-19 12:30:00,100.865,101.045,100.82,101.01,2719400000.0
2008-09-19 12:45:00,101.01,101.035,100.77,100.845,2274700000.0
2008-09-19 13:00:00,100.845,100.92,100.685,100.875,3077700006.0
2008-09-19 13:15:00,100.875,100.965,100.645,100.7,3490200032.0
2008-09-19 13:30:00,100.645,101.135,100.645,100.94,3551100002.0
2008-09-19 13:45:00,100.95,101.0,100.815,100.955,3602200010.0
2008-09-19 14:00:00,100.96,100.995,100.9,100.97,2583500000.0
2008-09-19 14:15:00,100.98,101.23,100.96,101.11,4626800036.0
2008-09-19 14:30:00,101.11,101.59,101.09,101.515,6197500017.0
2008-09-19 14:45:00,101.515,102.13,101.47,102.11,4691600008.0
2008-09-19 15:00:00,102.11,102.12,101.75,101.825,5508699996.0
2008-09-19 15:15:00,101.825,102.13,101.77,102.08,2686400000.0
2008-09-19 15:30:00,102.08,102.24,101.86,102.24,4337999999.0
2008-09-19 15:45:00,102.245,102.28,101.99,101.99,4864900007.0
2008-09-19 16:00:00,102.0,102.095,101.69,101.885,5622800018.0
2008-09-19 16:15:00,101.875,102.22,101.805,102.13,3684999994.0
2008-09-19 16:30:00,102.15,102.19,101.715,101.72,5059300003.0
2008-09-19 16:45:00,101.725,101.795,101.355,101.53,5687900034.0
2008-09-19 17:00:00,101.53,102.05,101.39,101.835,4398200001.0
2008-09-19 17:15:00,101.845,102.1,101.83,101.88,7041599976.0
2008-09-19 17:30:00,101.89,102.29,101.795,102.235,3136500001.0
2008-09-19 17:45:00,102.235,102.52,102.225,102.36,3820799995.0
2008-09-19 18:00:00,102.36,102.49,102.07,102.43,3942700010.0
2008-09-19 18:15:00,102.43,102.68,102.43,102.65,1890100000.0
2008-09-19 18:30:00,102.66,102.78,102.6,102.61,1455400000.0
2008-09-19 18:45:00,102.62,102.63,101.82,101.83,7191600047.0
2008-09-19 19:00:00,101.825,101.905,101.6,101.735,2870800001.0
2008-09-19 19:15:00,101.715,101.895,101.52,101.85,2678999991.0
2008-09-19 19:30:00,101.855,101.91,101.55,101.64,3255399981.0
2008-09-19 19:45:00,101.63,101.91,101.63,101.84,674100000.0
2008-09-19 20:00:00,101.85,101.875,101.6,101.67,1818599983.0
2008-09-19 20:15:00,101.665,101.98,101.54,101.98,857400000.0
2008-09-19 20:30:00,101.985,102.065,101.875,101.995,934200000.0
2008-09-19 20:45:00,102.0,102.045,101.815,101.89,1942400018.0
2008-09-19 21:00:00,101.9,102.09,101.89,101.965,2384000008.0
2008-09-19 21:15:00,101.965,102.01,101.75,101.92,2585799996.0
2008-09-19 21:30:00,101.92,102.1,101.065,102.09,1457800000.0
2008-09-19 21:45:00,102.08,102.185,102.025,102.145,555200000.0
2008-09-19 22:00:00,102.145,102.155,101.88,102.035,782400006.0
2008-09-19 22:15:00,102.035,102.365,101.935,102.35,924000000.0
2008-09-19 22:30:00,102.335,102.53,102.26,102.42,667800000.0
2008-09-19 22:45:00,102.42,102.58,102.375,102.53,977399995.0
2008-09-21 23:00:00,101.97,102.03,101.95,102.02,1435099996.0
2008-09-21 23:15:00,102.02,102.03,102.0,102.01,2012600007.0
2008-09-21 23:30:00,102.02,102.04,102.02,102.03,1315800014.0
2008-09-21 23:45:00,101.92,102.03,101.92,102.01,2313599880.0
2008-09-22 00:00:00,102.01,102.17,101.84,102.17,1372999990.0
2008-09-22 00:15:00,102.16,102.21,101.885,101.91,4368200029.0
2008-09-22 00:30:00,101.91,102.02,101.815,102.01,1348399998.0
2008-09-22 00:45:00,102.01,102.03,101.67,101.7,2897600001.0
2008-09-22 01:00:00,101.7,101.7,101.39,101.43,7368400096.0
2008-09-22 01:15:00,101.42,101.82,101.36,101.8,6043900016.0
2008-09-22 01:30:00,101.81,101.965,101.67,101.75,3446600000.0
2008-09-22 01:45:00,101.71,101.99,101.705,101.85,5607999997.0
2008-09-22 02:00:00,101.85,101.88,101.625,101.84,3618600012.0
2008-09-22 02:15:00,101.84,102.05,101.84,101.97,3533699965.0
2008-09-22 02:30:00,101.97,102.01,101.895,101.95,2504400013.0
2008-09-22 02:45:00,101.95,102.0,101.84,101.84,9996000156.0
2008-09-22 03:00:00,101.84,101.9,101.46,101.46,4796200000.0
2008-09-22 03:15:00,101.46,101.5,101.265,101.42,2472400000.0
2008-09-22 03:30:00,101.42,101.605,101.39,101.51,6154800015.0
2008-09-22 03:45:00,101.51,101.675,101.47,101.66,1124100000.0
2008-09-22 04:00:00,101.67,101.75,101.64,101.67,4500699891.0
2008-09-22 04:15:00,101.67,101.67,101.485,101.59,2255799942.0
2008-09-22 04:30:00,101.6,101.66,101.47,101.6,4326499993.0
2008-09-22 04:45:00,101.6,101.78,101.535,101.74,1381499987.0
2008-09-22 05:00:00,101.73,101.8,101.685,101.73,2992899961.0
2008-09-22 05:15:00,101.73,101.8,101.675,101.69,1325000023.0
2008-09-22 05:30:00,101.72,101.72,101.655,101.7,8887200176.0
2008-09-22 05:45:00,101.72,101.72,101.63,101.69,2106900033.0
2008-09-22 06:00:00,101.7,101.76,101.64,101.73,490399996.0
2008-09-22 06:15:00,101.73,101.76,101.6,101.725,4937999946.0
2008-09-22 06:30:00,101.73,101.85,101.715,101.84,253400000.0
2008-09-22 06:45:00,101.85,101.85,101.625,101.64,1567599995.0
2008-09-22 07:00:00,101.64,101.74,101.61,101.66,1208800000.0
2008-09-22 07:15:00,101.67,101.69,101.545,101.56,1487400000.0
2008-09-22 07:30:00,101.56,101.66,101.495,101.59,2075900000.0
2008-09-22 07:45:00,101.635,101.78,101.565,101.77,468200005.0
2008-09-22 08:00:00,101.76,101.76,101.51,101.56,2733799956.0
2008-09-22 08:15:00,101.56,101.63,101.44,101.445,2542200010.0
2008-09-22 08:30:00,101.445,101.51,101.355,101.375,2819399999.0
2008-09-22 08:45:00,101.38,101.65,101.37,101.63,3840700004.0
2008-09-22 09:00:00,101.63,101.645,101.56,101.62,2894300000.0
2008-09-22 09:15:00,101.63,101.64,101.455,101.52,3137000000.0
2008-09-22 09:30:00,101.515,101.57,101.445,101.515,2863200000.0
2008-09-22 09:45:00,101.52,101.63,101.27,101.29,3396100000.0
2008-09-22 10:00:00,101.29,101.475,101.17,101.19,2479000000.0
2008-09-22 10:15:00,101.19,101.295,101.165,101.295,2383800000.0
2008-09-22 10:30:00,101.295,101.66,101.285,101.53,1852000004.0
2008-09-22 10:45:00,101.53,101.885,101.53,101.85,7293399995.0
2008-09-22 11:00:00,101.855,101.855,101.635,101.81,5612400006.0
2008-09-22 11:15:00,101.81,101.825,101.625,101.795,3333100000.0
2008-09-22 11:30:00,101.795,101.91,101.725,101.85,8089600043.0
2008-09-22 11:45:00,101.85,101.89,101.59,101.59,2817500000.0
2008-09-22 12:00:00,101.59,101.66,101.41,101.635,4648199982.0
2008-09-22 12:15:00,101.635,101.705,101.58,101.635,1864000000.0
2008-09-22 12:30:00,101.63,101.86,101.55,101.71,2188900000.0
2008-09-22 12:45:00,101.71,101.855,101.69,101.825,1903800000.0
2008-09-22 13:00:00,101.825,101.9,101.75,101.795,1666200000.0
2008-09-22 13:15:00,101.79,101.915,101.705,101.835,2246400000.0
2008-09-22 13:30:00,101.84,101.865,101.68,101.76,938200000.0
2008-09-22 13:45:00,101.76,101.76,101.34,101.385,998800000.0
2008-09-22 14:00:00,101.38,101.48,101.17,101.45,1440800000.0
2008-09-22 14:15:00,101.45,101.67,101.24,101.6,1800400000.0
2008-09-22 14:30:00,101.615,101.98,101.56,101.88,1684800000.0
2008-09-22 14:45:00,101.885,102.23,101.855,102.195,1000600000.0
2008-09-22 15:00:00,102.195,102.52,102.17,102.5,1544300000.0
2008-09-22 15:15:00,102.5,102.6,102.4,102.495,1120200000.0
2008-09-22 15:30:00,102.495,102.53,102.1,102.18,2146500000.0
2008-09-22 15:45:00,102.18,102.32,102.105,102.28,1364100000.0
2008-09-22 16:00:00,102.27,102.39,102.17,102.17,1078100000.0
2008-09-22 16:15:00,102.18,102.29,102.1,102.27,698600000.0
2008-09-22 16:30:00,102.27,103.0,102.25,103.0,880800000.0
2008-09-22 16:45:00,103.01,103.13,102.64,103.02,2393800001.0
2008-09-22 17:00:00,103.01,103.03,102.765,102.89,2575500009.0
2008-09-22 17:15:00,102.89,102.92,102.57,102.59,1426600000.0
2008-09-22 17:30:00,102.57,102.64,102.37,102.48,1806200000.0
2008-09-22 17:45:00,102.47,102.57,102.37,102.41,1228900000.0
2008-09-22 18:00:00,102.42,102.71,102.41,102.62,620700000.0
2008-09-22 18:15:00,102.62,102.67,102.5,102.52,872800000.0
2008-09-22 18:30:00,102.51,102.57,102.375,102.39,563500000.0
2008-09-22 18:45:00,102.4,102.64,102.34,102.5,1248700000.0
2008-09-22 19:00:00,102.52,102.67,102.365,102.59,1456700000.0
2008-09-22 19:15:00,102.6,102.64,102.27,102.315,1818200000.0
2008-09-22 19:30:00,102.31,102.475,102.125,102.35,1296400000.0
2008-09-22 19:45:00,102.35,102.44,102.26,102.32,1018200000.0
2008-09-22 20:00:00,102.32,102.36,102.22,102.27,852000000.0
2008-09-22 20:15:00,102.27,102.34,102.09,102.285,1535900000.0
2008-09-22 20:30:00,102.28,102.42,102.055,102.1,2096600000.0
2008-09-22 20:45:00,102.09,102.11,102.02,102.08,822900000.0
2008-09-22 21:00:00,102.1,102.14,101.765,102.13,881800000.0
2008-09-22 21:15:00,102.13,102.13,101.82,101.85,831700009.0
2008-09-22 21:30:00,101.84,101.98,101.83,101.86,985300000.0
2008-09-22 21:45:00,101.87,101.91,101.72,101.76,544900000.0
2008-09-22 22:00:00,101.77,101.84,101.7,101.755,874800000.0
2008-09-22 22:15:00,101.76,101.96,101.72,101.93,1054500000.0
2008-09-22 22:30:00,101.93,101.985,101.765,101.82,888300000.0
2008-09-22 22:45:00,101.81,101.915,101.76,101.84,635600000.0
2008-09-22 23:00:00,101.83,101.89,101.685,101.74,1403500045.0
2008-09-22 23:15:00,101.705,101.785,101.65,101.705,1695799991.0
2008-09-22 23:30:00,101.72,101.9,101.675,101.84,2397199950.0
2008-09-22 23:45:00,101.845,101.855,101.79,101.805,1165900000.0
2008-09-23 00:00:00,101.815,101.905,101.715,101.755,1526600000.0
2008-09-23 00:15:00,101.76,101.77,101.69,101.75,993400000.0
2008-09-23 00:30:00,101.75,101.81,101.72,101.805,905100002.0
2008-09-23 00:45:00,101.81,101.995,101.805,101.995,1713900000.0
2008-09-23 01:00:00,102.0,102.085,101.95,102.04,1436000000.0
2008-09-23 01:15:00,102.02,102.08,101.895,102.08,3664600012.0
2008-09-23 01:30:00,102.1,102.11,102.01,102.05,61000000.0
2008-09-23 01:45:00,102.05,102.09,101.92,102.03,529600008.0
2008-09-23 02:00:00,102.03,102.12,101.875,101.95,535700002.0
2008-09-23 02:15:00,101.95,102.09,101.94,101.98,215500000.0
2008-09-23 02:30:00,101.98,102.025,101.76,101.89,1017200005.0
2008-09-23 02:45:00,101.895,101.99,101.83,101.99,375600000.0
2008-09-23 03:00:00,101.995,102.0,101.8,101.905,646500000.0
2008-09-23 03:15:00,101.905,102.03,101.9,101.9,881000000.0
2008-09-23 03:30:00,101.845,101.99,101.845,101.92,850300000.0
2008-09-23 03:45:00,101.91,101.91,101.87,101.89,2295999986.0
2008-09-23 04:00:00,101.89,101.89,101.83,101.87,1267000000.0
2008-09-23 04:15:00,101.87,101.87,101.78,101.83,2048900000.0
2008-09-23 04:30:00,101.84,101.84,101.75,101.77,666000000.0
2008-09-23 04:45:00,101.77,101.8,101.75,101.785,950400000.0
2008-09-23 05:00:00,101.78,101.81,101.705,101.745,997900000.0
2008-09-23 05:15:00,101.76,101.795,101.67,101.755,727100003.0
2008-09-23 05:30:00,101.755,101.78,101.655,101.775,428400000.0
2008-09-23 05:45:00,101.76,101.8,101.715,101.795,240000000.0
2008-09-23 06:00:00,101.785,101.805,101.75,101.79,180000000.0
2008-09-23 06:15:00,101.79,101.895,101.765,101.895,259700000.0
2008-09-23 06:30:00,101.9,101.935,101.815,101.84,1469000000.0
2008-09-23 06:45:00,101.83,101.99,101.76,101.88,1424200017.0
2008-09-23 07:00:00,101.88,101.905,101.765,101.82,2585599997.0
2008-09-23 07:15:00,101.835,101.855,101.75,101.815,1582899999.0
2008-09-23 07:30:00,101.815,101.915,101.815,101.86,1548000000.0
2008-09-23 07:45:00,101.865,101.915,101.825,101.86,1648100000.0
2008-09-23 08:00:00,101.86,101.89,101.765,101.885,3723000000.0
2008-09-23 08:15:00,101.895,102.005,101.825,101.945,4929699999.0
2008-09-23 08:30:00,101.92,101.955,101.755,101.88,4753100000.0
2008-09-23 08:45:00,101.88,101.91,101.73,101.855,2734300000.0
2008-09-23 09:00:00,101.86,102.02,101.755,101.94,2776800000.0
2008-09-23 09:15:00,101.94,102.07,101.92,102.01,3189300000.0
2008-09-23 09:30:00,102.01,102.02,101.885,101.91,3048400000.0
2008-09-23 09:45:00,101.91,102.23,101.91,102.07,5437200001.0
2008-09-23 10:00:00,102.07,102.27,102.03,102.075,7560699932.0
2008-09-23 10:15:00,102.075,102.195,102.075,102.1,3534700000.0
2008-09-23 10:30:00,102.1,102.17,102.0,102.06,2625900000.0
2008-09-23 10:45:00,102.06,102.14,101.97,101.98,2112900000.0
2008-09-23 11:00:00,101.98,102.18,101.93,101.96,2331000000.0
2008-09-23 11:15:00,101.95,101.96,101.73,101.74,3162000000.0
2008-09-23 11:30:00,101.74,101.87,101.71,101.8,2406200000.0
2008-09-23 11:45:00,101.8,101.85,101.595,101.67,3702300000.0
2008-09-23 12:00:00,101.68,101.78,101.505,101.72,3591100003.0
2008-09-23 12:15:00,101.725,101.985,101.72,101.91,3164300000.0
2008-09-23 12:30:00,101.91,101.91,101.67,101.8,4550899998.0
2008-09-23 12:45:00,101.8,101.98,101.74,101.905,1976600003.0
2008-09-23 13:00:00,101.915,102.045,101.855,102.0,3496000000.0
2008-09-23 13:15:00,102.01,102.27,102.01,102.14,3549800008.0
2008-09-23 13:30:00,102.15,102.16,102.0,102.03,2091200000.0
2008-09-23 13:45:00,102.03,102.05,101.92,102.02,2355099999.0
2008-09-23 14:00:00,102.02,102.14,102.02,102.03,2918800000.0
2008-09-23 14:15:00,102.03,102.06,101.79,101.88,4446300061.0
2008-09-23 14:30:00,101.87,102.09,101.83,102.01,1963700000.0
2008-09-23 14:45:00,102.01,102.08,101.96,102.01,2303800000.0
2008-09-23 15:00:00,102.01,102.16,101.93,101.98,2747300000.0
2008-09-23 15:15:00,101.98,102.245,101.98,102.2,3898900000.0
2008-09-23 15:30:00,102.2,102.33,102.08,102.29,4185900000.0
2008-09-23 15:45:00,102.29,102.55,102.29,102.415,3859500000.0
2008-09-23 16:00:00,102.42,102.48,102.25,102.425,7459300004.0
2008-09-23 16:15:00,102.42,102.515,102.3,102.51,3793200000.0
2008-09-23 16:30:00,102.51,102.57,102.165,102.2,3553400000.0
2008-09-23 16:45:00,102.21,102.21,102.005,102.14,2825500000.0
2008-09-23 17:00:00,102.135,102.23,101.95,102.205,3432800000.0
2008-09-23 17:15:00,102.205,102.27,101.98,102.09,3577500000.0
2008-09-23 17:30:00,102.09,102.14,101.98,102.05,2338900000.0
2008-09-23 17:45:00,102.05,102.35,102.04,102.07,3730100000.0
2008-09-23 18:00:00,102.07,102.34,102.07,102.24,4523300000.0
2008-09-23 18:15:00,102.24,102.25,102.1,102.15,4087300000.0
2008-09-23 18:30:00,102.15,102.215,101.965,102.02,2800900000.0
2008-09-23 18:45:00,102.02,102.13,101.96,102.09,3329200000.0
2008-09-23 19:00:00,102.09,102.095,101.77,101.92,3628300000.0
2008-09-23 19:15:00,101.92,101.97,101.795,101.825,2619600000.0
2008-09-23 19:30:00,101.82,101.82,101.66,101.72,3461900002.0
2008-09-23 19:45:00,101.725,101.855,101.595,101.81,3207500000.0
2008-09-23 20:00:00,101.815,101.995,101.785,101.845,4759500000.0
2008-09-23 20:15:00,101.85,101.87,101.71,101.83,2083500000.0
2008-09-23 20:30:00,101.82,101.94,101.725,101.77,1735300000.0
2008-09-23 20:45:00,101.77,101.95,101.71,101.77,4325500000.0
2008-09-23 21:00:00,101.775,101.895,101.69,101.87,3326700000.0
2008-09-23 21:15:00,101.87,102.01,101.78,101.8,3518900000.0
2008-09-23 21:30:00,101.8,101.885,101.7,101.705,3232200000.0
2008-09-23 21:45:00,101.705,101.775,101.585,101.595,4089400000.0
2008-09-23 22:00:00,101.59,101.735,101.55,101.705,2297400000.0
2008-09-23 22:15:00,101.695,101.7,101.37,101.495,2395500000.0
2008-09-23 22:30:00,101.495,101.765,101.48,101.71,2356600000.0
2008-09-23 22:45:00,101.72,101.76,101.555,101.64,2271900002.0
2008-09-23 23:00:00,101.635,101.655,101.51,101.6,410200000.0
2008-09-23 23:15:00,101.64,101.835,101.6,101.7,2674100006.0
2008-09-23 23:30:00,101.71,101.85,101.62,101.79,4598500051.0
2008-09-23 23:45:00,101.8,101.925,101.77,101.925,2356500000.0
2008-09-24 00:00:00,101.925,102.155,101.905,102.11,2819000001.0
2008-09-24 00:15:00,102.11,102.12,101.98,102.03,10222199858.0
2008-09-24 00:30:00,102.03,102.085,102.01,102.03,302800000.0
2008-09-24 00:45:00,102.035,102.105,102.015,102.06,146600000.0
2008-09-24 01:00:00,102.065,102.16,102.03,102.14,777800000.0
2008-09-24 01:15:00,102.155,102.18,101.99,102.065,2067199961.0
2008-09-24 01:30:00,102.065,102.09,102.015,102.04,1381300000.0
2008-09-24 01:45:00,102.045,102.155,101.93,101.95,1515500000.0
2008-09-24 02:00:00,101.945,102.02,101.82,101.88,2763400000.0
2008-09-24 02:15:00,101.88,101.99,101.85,101.935,1468600000.0
2008-09-24 02:30:00,101.94,101.945,101.76,101.79,3043700000.0
2008-09-24 02:45:00,101.795,101.97,101.775,101.84,3896500000.0
2008-09-24 03:00:00,101.84,101.95,101.765,101.9,2891100000.0
2008-09-24 03:15:00,101.9,101.95,101.82,101.82,3554400027.0
2008-09-24 03:30:00,101.82,102.0,101.73,101.93,3812400009.0
2008-09-24 03:45:00,101.93,101.98,101.86,101.935,2360100000.0
2008-09-24 04:00:00,101.935,102.015,101.91,101.97,1489800000.0
2008-09-24 04:15:00,101.975,102.08,101.965,102.03,2399700000.0
2008-09-24 04:30:00,102.025,102.11,102.005,102.105,1114900000.0
2008-09-24 04:45:00,102.095,102.21,102.095,102.14,531100000.0
2008-09-24 05:00:00,102.145,102.18,102.06,102.085,666100000.0
2008-09-24 05:15:00,102.09,102.1,102.02,102.065,322400000.0
2008-09-24 05:30:00,102.06,102.125,102.015,102.025,397900000.0
2008-09-24 05:45:00,102.03,102.095,102.03,102.07,275300000.0
2008-09-24 06:00:00,102.07,102.125,102.015,102.11,210300000.0
2008-09-24 06:15:00,102.11,102.125,102.02,102.035,309700000.0
2008-09-24 06:30:00,102.03,102.125,102.02,102.095,453000000.0
2008-09-24 06:45:00,102.1,102.18,102.065,102.105,434700000.0
2008-09-24 07:00:00,102.11,102.165,102.075,102.16,2332900000.0
2008-09-24 07:15:00,102.16,102.225,102.09,102.145,3574599999.0
2008-09-24 07:30:00,102.15,102.275,102.145,102.21,4267600000.0
2008-09-24 07:45:00,102.215,102.475,102.215,102.435,4562700000.0
2008-09-24 08:00:00,102.43,102.48,102.305,102.405,6836799989.0
2008-09-24 08:15:00,102.4,102.465,102.25,102.33,4766599999.0
2008-09-24 08:30:00,102.345,102.465,102.275,102.425,4750400000.0
2008-09-24 08:45:00,102.425,102.78,102.4,102.745,2176500000.0
2008-09-24 09:00:00,102.75,102.875,102.6,102.81,2356000000.0
2008-09-24 09:15:00,102.815,102.89,102.575,102.61,1945700000.0
2008-09-24 09:30:00,102.61,102.705,102.56,102.57,1802900000.0
2008-09-24 09:45:00,102.57,102.625,102.555,102.565,1250600000.0
2008-09-24 10:00:00,102.555,102.69,102.465,102.485,7823400009.0
2008-09-24 10:15:00,102.485,102.505,102.335,102.42,5111000000.0
2008-09-24 10:30:00,102.415,102.47,102.32,102.45,4064900000.0
2008-09-24 10:45:00,102.45,102.645,102.43,102.505,4030300000.0
2008-09-24 11:00:00,102.525,102.635,102.435,102.44,4718800000.0
2008-09-24 11:15:00,102.44,102.59,102.385,102.435,3810000000.0
2008-09-24 11:30:00,102.435,102.59,102.41,102.54,4861500000.0
2008-09-24 11:45:00,102.535,102.54,102.435,102.535,2013500000.0
2008-09-24 12:00:00,102.525,102.595,102.495,102.495,670900000.0
2008-09-24 12:15:00,102.535,102.535,102.41,102.435,711900000.0
2008-09-24 12:30:00,102.435,102.48,102.37,102.41,869000000.0
2008-09-24 12:45:00,102.41,102.595,102.37,102.595,900900000.0
2008-09-24 13:00:00,102.595,102.595,102.365,102.415,4310799999.0
2008-09-24 13:15:00,102.415,102.48,102.37,102.45,1963000000.0
2008-09-24 13:30:00,102.455,102.53,102.365,102.405,3124600000.0
2008-09-24 13:45:00,102.405,102.425,102.245,102.32,2564100000.0
2008-09-24 14:00:00,102.315,102.365,102.19,102.315,2935200000.0
2008-09-24 14:15:00,102.305,102.475,102.21,102.44,2528300000.0
2008-09-24 14:30:00,102.44,102.6,102.435,102.58,3563400000.0
2008-09-24 14:45:00,102.58,102.605,102.5,102.535,1475900000.0
2008-09-24 15:00:00,102.54,102.59,102.425,102.445,1767000000.0
2008-09-24 15:15:00,102.445,102.46,102.29,102.355,1539100000.0
2008-09-24 15:30:00,102.355,102.425,102.125,102.21,2647600000.0
2008-09-24 15:45:00,102.21,102.41,102.1,102.315,2805700000.0
2008-09-24 16:00:00,102.305,102.37,102.085,102.13,2973900000.0
2008-09-24 16:15:00,102.135,102.435,102.13,102.415,2867900000.0
2008-09-24 16:30:00,102.41,102.5,102.34,102.46,2615300000.0
2008-09-24 16:45:00,102.465,102.525,102.325,102.42,3092000000.0
2008-09-24 17:00:00,102.4,102.48,102.26,102.365,3304000000.0
2008-09-24 17:15:00,102.36,102.53,102.325,102.505,3333900000.0
2008-09-24 17:30:00,102.505,102.625,102.455,102.5,3204300000.0
2008-09-24 17:45:00,102.5,102.545,102.345,102.35,2676100000.0
2008-09-24 18:00:00,102.35,102.47,102.35,102.405,2181000000.0
2008-09-24 18:15:00,102.405,102.57,102.405,102.43,2663300000.0
2008-09-24 18:30:00,102.43,102.465,102.29,102.35,1983200000.0
2008-09-24 18:45:00,102.35,102.475,102.18,102.18,3767500045.0
2008-09-24 19:00:00,102.17,102.39,102.155,102.365,2616200000.0
2008-09-24 19:15:00,102.36,102.63,102.33,102.6,2560100000.0
2008-09-24 19:30:00,102.595,102.595,102.33,102.44,2138700000.0
2008-09-24 19:45:00,102.445,102.445,102.21,102.295,2782500000.0
2008-09-24 20:00:00,102.29,102.42,102.255,102.29,2425300000.0
2008-09-24 20:15:00,102.29,102.49,102.28,102.485,1885200000.0
2008-09-24 20:30:00,102.485,102.515,102.375,102.385,2285500000.0
2008-09-24 20:45:00,102.385,102.42,102.25,102.255,2517600000.0
2008-09-24 21:00:00,102.255,102.365,102.22,102.33,3081400000.0
2008-09-24 21:15:00,102.335,102.375,102.21,102.37,3073900000.0
2008-09-24 21:30:00,102.375,102.415,102.25,102.265,2580900000.0
2008-09-24 21:45:00,102.26,102.33,102.16,102.3,3967600000.0
2008-09-24 22:00:00,102.305,102.365,102.26,102.285,2346500000.0
2008-09-24 22:15:00,102.3,102.32,102.115,102.235,3946200028.0
2008-09-24 22:30:00,102.24,102.3,102.155,102.18,1718200000.0
2008-09-24 22:45:00,102.18,102.225,102.06,102.15,1307400000.0
2008-09-24 23:00:00,102.145,102.28,102.075,102.25,1785299946.0
2008-09-24 23:15:00,102.255,102.36,102.195,102.275,687499999.0
2008-09-24 23:30:00,102.275,102.34,102.235,102.315,1256400000.0
2008-09-24 23:45:00,102.305,102.305,102.16,102.19,1731900008.0
2008-09-25 00:00:00,102.19,102.29,102.17,102.255,2983100044.0
2008-09-25 00:15:00,102.26,102.275,102.24,102.24,2528300000.0
2008-09-25 00:30:00,102.24,102.24,102.15,102.16,424900000.0
2008-09-25 00:45:00,102.16,102.16,102.085,102.135,1081100000.0
2008-09-25 01:00:00,102.135,102.155,102.05,102.14,810300000.0
2008-09-25 01:15:00,102.13,102.18,102.13,102.15,991000000.0
2008-09-25 01:30:00,102.15,102.23,102.15,102.21,993500000.0
2008-09-25 01:45:00,102.21,102.25,102.19,102.245,1169700000.0
2008-09-25 02:00:00,102.245,102.29,102.195,102.27,2441600000.0
2008-09-25 02:15:00,102.275,102.325,102.25,102.315,1175400000.0
2008-09-25 02:30:00,102.325,102.35,102.305,102.31,351700000.0
2008-09-25 02:45:00,102.31,102.31,102.16,102.225,1154599996.0
2008-09-25 03:00:00,102.23,102.315,102.19,102.24,907000000.0
2008-09-25 03:15:00,102.24,102.24,102.05,102.11,2016300000.0
2008-09-25 03:30:00,102.11,102.255,102.095,102.245,456600000.0
2008-09-25 03:45:00,102.245,102.26,102.07,102.215,916100000.0
2008-09-25 04:00:00,102.22,102.325,102.215,102.27,597500000.0
2008-09-25 04:15:00,102.27,102.345,102.26,102.275,397000000.0
2008-09-25 04:30:00,102.27,102.34,102.23,102.265,414300000.0
2008-09-25 04:45:00,102.26,102.265,102.155,102.16,380300000.0
2008-09-25 05:00:00,102.165,102.22,102.14,102.195,273000000.0
2008-09-25 05:15:00,102.2,102.25,102.2,102.23,200500000.0
2008-09-25 05:30:00,102.225,102.26,102.205,102.235,298500000.0
2008-09-25 05:45:00,102.235,102.24,102.175,102.175,338000000.0
2008-09-25 06:00:00,102.175,102.26,102.16,102.205,526400000.0
2008-09-25 06:15:00,102.205,102.23,102.12,102.19,369300000.0
2008-09-25 06:30:00,102.2,102.22,102.14,102.205,285200000.0
2008-09-25 06:45:00,102.2,102.34,102.19,102.25,465000000.0
2008-09-25 07:00:00,102.255,102.295,102.215,102.27,1175600000.0
2008-09-25 07:15:00,102.27,102.27,102.15,102.195,1904400000.0
2008-09-25 07:30:00,102.2,102.205,102.03,102.13,2801900000.0
2008-09-25 07:45:00,102.13,102.19,102.065,102.19,2102300000.0
2008-09-25 08:00:00,102.19,102.19,102.0,102.045,3836800000.0
2008-09-25 08:15:00,102.045,102.075,102.005,102.05,3119300000.0
2008-09-25 08:30:00,102.045,102.11,101.985,102.0,4108600000.0
2008-09-25 08:45:00,102.0,102.02,101.87,102.015,4663900000.0
2008-09-25 09:00:00,102.015,102.025,101.8,101.865,6448000016.0
2008-09-25 09:15:00,101.865,101.975,101.82,101.945,4648600000.0
2008-09-25 09:30:00,101.945,102.04,101.935,101.99,4833600000.0
2008-09-25 09:45:00,101.99,102.065,101.965,101.995,3002700000.0
2008-09-25 10:00:00,101.995,102.225,101.995,102.18,6510800000.0
2008-09-25 10:15:00,102.19,102.205,102.11,102.18,3635800000.0
2008-09-25 10:30:00,102.175,102.27,102.12,102.13,5374500000.0
2008-09-25 10:45:00,102.13,102.225,102.115,102.185,7221200000.0
2008-09-25 11:00:00,102.185,102.235,102.105,102.2,7157100000.0
2008-09-25 11:15:00,102.2,102.465,102.195,102.44,5089500001.0
2008-09-25 11:30:00,102.44,102.58,102.43,102.555,3958000000.0
2008-09-25 11:45:00,102.555,102.62,102.42,102.46,5057900000.0
2008-09-25 12:00:00,102.465,102.525,102.39,102.5,4145000000.0
2008-09-25 12:15:00,102.505,102.545,102.455,102.53,4987100000.0
2008-09-25 12:30:00,102.535,102.545,102.27,102.355,6028200000.0
2008-09-25 12:45:00,102.355,102.41,102.26,102.27,5467700000.0
2008-09-25 13:00:00,102.275,102.405,102.26,102.39,4009400000.0
2008-09-25 13:15:00,102.39,102.43,102.26,102.38,3930700000.0
2008-09-25 13:30:00,102.375,102.375,102.235,102.25,2075700000.0
2008-09-25 13:45:00,102.245,102.355,102.245,102.35,2344000000.0
2008-09-25 14:00:00,102.355,102.53,102.355,102.465,3454500000.0
2008-09-25 14:15:00,102.465,102.78,102.465,102.66,2620900003.0
2008-09-25 14:30:00,102.66,102.66,102.375,102.445,8175199961.0
2008-09-25 14:45:00,102.45,102.485,102.28,102.375,2129300000.0
2008-09-25 15:00:00,102.37,102.485,102.305,102.445,1888000000.0
2008-09-25 15:15:00,102.45,102.695,102.44,102.61,1508500000.0
2008-09-25 15:30:00,102.61,102.705,102.39,102.42,3107600000.0
2008-09-25 15:45:00,102.425,102.8,102.425,102.72,1937800000.0
2008-09-25 16:00:00,102.72,102.87,102.425,102.82,3431399993.0
2008-09-25 16:15:00,102.82,102.935,102.695,102.73,2637100000.0
2008-09-25 16:30:00,102.73,102.815,102.58,102.665,3950100000.0
2008-09-25 16:45:00,102.665,102.975,102.6,102.975,2484000000.0
2008-09-25 17:00:00,102.975,102.98,102.65,102.765,2384900000.0
2008-09-25 17:15:00,102.765,103.075,102.72,103.035,2818000000.0
2008-09-25 17:30:00,103.03,103.1,102.94,102.96,2501100000.0
2008-09-25 17:45:00,102.96,103.08,102.91,102.985,2123200000.0
2008-09-25 18:00:00,102.985,103.175,102.865,103.095,1613500000.0
2008-09-25 18:15:00,103.1,103.125,102.84,102.915,2249599980.0
2008-09-25 18:30:00,102.915,103.08,102.905,103.015,1105100000.0
2008-09-25 18:45:00,103.01,103.19,103.01,103.085,1575800002.0
2008-09-25 19:00:00,103.085,103.31,103.05,103.11,2297600000.0
2008-09-25 19:15:00,103.11,103.19,103.02,103.15,1607700000.0
2008-09-25 19:30:00,103.155,103.445,103.155,103.29,2297300000.0
2008-09-25 19:45:00,103.29,103.43,103.215,103.3,2210500000.0
2008-09-25 20:00:00,103.31,103.31,103.05,103.06,3877699945.0
2008-09-25 20:15:00,103.06,103.19,102.945,103.12,2742900000.0
2008-09-25 20:30:00,103.125,103.2,103.06,103.06,1716000000.0
2008-09-25 20:45:00,103.06,103.1,102.795,102.93,4285400000.0
2008-09-25 21:00:00,102.935,102.98,102.82,102.825,792800000.0
2008-09-25 21:15:00,102.825,102.93,102.755,102.865,2066600000.0
2008-09-25 21:30:00,102.88,102.96,102.855,102.86,496200000.0
2008-09-25 21:45:00,102.855,102.92,102.75,102.82,2025000000.0
2008-09-25 22:00:00,102.82,102.98,102.8,102.955,2047500023.0
2008-09-25 22:15:00,102.97,103.0,102.945,102.95,1102200002.0
2008-09-25 22:30:00,102.95,103.05,102.895,103.04,1072900000.0
2008-09-25 22:45:00,103.065,103.17,102.92,102.945,740600000.0
2008-09-25 23:00:00,102.95,102.95,102.78,102.82,2819200062.0
2008-09-25 23:15:00,102.825,102.97,102.81,102.94,1102500011.0
2008-09-25 23:30:00,102.94,103.0,102.9,102.96,815700000.0
2008-09-25 23:45:00,102.96,103.05,102.95,103.025,561200000.0
2008-09-26 00:00:00,103.015,103.06,102.82,102.84,1092200000.0
2008-09-26 00:15:00,102.84,102.93,102.82,102.82,647199996.0
2008-09-26 00:30:00,102.815,102.9,102.795,102.8,691799981.0
2008-09-26 00:45:00,102.815,102.94,102.815,102.895,1826700000.0
2008-09-26 01:00:00,102.905,103.05,102.89,102.96,2537400000.0
2008-09-26 01:15:00,102.96,102.98,102.885,102.9,1868600000.0
2008-09-26 01:30:00,102.9,102.93,102.76,102.78,9276799807.0
2008-09-26 01:45:00,102.78,102.835,102.645,102.645,5045999908.0
2008-09-26 02:00:00,102.645,102.765,102.635,102.71,3508900000.0
2008-09-26 02:15:00,102.71,102.785,102.685,102.75,2106900000.0
2008-09-26 02:30:00,102.755,102.755,102.44,102.5,1857600001.0
2008-09-26 02:45:00,102.5,102.71,102.5,102.575,1181400000.0
2008-09-26 03:00:00,102.575,102.59,102.44,102.535,745900000.0
2008-09-26 03:15:00,102.53,102.575,102.48,102.56,472100000.0
2008-09-26 03:30:00,102.565,102.58,102.48,102.53,434800000.0
2008-09-26 03:45:00,102.525,102.535,102.47,102.495,338800000.0
2008-09-26 04:00:00,102.495,102.52,102.425,102.455,391300000.0
2008-09-26 04:15:00,102.455,102.605,102.455,102.56,600700000.0
2008-09-26 04:30:00,102.56,102.56,102.42,102.47,990300007.0
2008-09-26 04:45:00,102.475,102.53,102.475,102.51,130700000.0
2008-09-26 05:00:00,102.505,102.555,102.505,102.53,281200000.0
2008-09-26 05:15:00,102.53,102.54,102.495,102.5,334200000.0
2008-09-26 05:30:00,102.5,102.51,102.425,102.43,513300000.0
2008-09-26 05:45:00,102.43,102.45,102.35,102.405,405900000.0
2008-09-26 06:00:00,102.405,102.42,102.335,102.365,437700000.0
2008-09-26 06:15:00,102.36,102.42,102.33,102.34,650500000.0
2008-09-26 06:30:00,102.335,102.345,102.245,102.27,700900000.0
2008-09-26 06:45:00,102.27,102.31,102.21,102.22,808300000.0
2008-09-26 07:00:00,102.22,102.285,102.07,102.085,1214000000.0
2008-09-26 07:15:00,102.085,102.17,102.075,102.135,452300000.0
2008-09-26 07:30:00,102.14,102.19,102.13,102.165,365100000.0
2008-09-26 07:45:00,102.16,102.185,102.095,102.155,484600000.0
2008-09-26 08:00:00,102.165,102.22,102.14,102.18,758900000.0
2008-09-26 08:15:00,102.18,102.325,102.18,102.3,961000000.0
2008-09-26 08:30:00,102.285,102.38,102.285,102.3,3326500000.0
2008-09-26 08:45:00,102.3,102.315,102.205,102.24,3709800000.0
2008-09-26 09:00:00,102.235,102.245,101.935,101.97,5635899994.0
2008-09-26 09:15:00,101.97,102.1,101.9,101.995,1947300000.0
2008-09-26 09:30:00,102.005,102.035,101.725,101.755,3559400056.0
2008-09-26 09:45:00,101.76,101.89,101.61,101.62,1479800000.0
2008-09-26 10:00:00,101.62,101.77,101.51,101.515,4105000000.0
2008-09-26 10:15:00,101.51,101.73,101.5,101.705,6037000000.0
2008-09-26 10:30:00,101.705,101.705,101.595,101.64,4584500000.0
2008-09-26 10:45:00,101.645,101.87,101.605,101.79,5063600000.0
2008-09-26 11:00:00,101.785,101.81,101.57,101.66,6658400000.0
2008-09-26 11:15:00,101.66,101.735,101.54,101.57,4614000000.0
2008-09-26 11:30:00,101.575,101.885,101.55,101.75,5227600000.0
2008-09-26 11:45:00,101.75,101.9,101.73,101.855,5340100000.0
2008-09-26 12:00:00,101.855,101.9,101.815,101.85,3125900000.0
2008-09-26 12:15:00,101.85,101.88,101.73,101.735,3727100000.0
2008-09-26 12:30:00,101.73,101.805,101.67,101.7,3299100000.0
2008-09-26 12:45:00,101.7,101.76,101.635,101.73,5281800000.0
2008-09-26 13:00:00,101.735,101.765,101.625,101.645,5430400000.0
2008-09-26 13:15:00,101.645,101.745,101.62,101.7,3930800000.0
2008-09-26 13:30:00,101.7,101.81,101.675,101.76,6067500000.0
2008-09-26 13:45:00,101.765,101.785,101.64,101.73,4939500000.0
2008-09-26 14:00:00,101.735,101.855,101.725,101.76,6190499962.0
2008-09-26 14:15:00,101.76,101.89,101.635,101.69,6762299995.0
2008-09-26 14:30:00,101.69,101.775,101.565,101.74,7916000001.0
2008-09-26 14:45:00,101.74,101.865,101.66,101.755,5079400000.0
2008-09-26 15:00:00,101.755,102.03,101.75,101.92,7218500000.0
2008-09-26 15:15:00,101.92,102.17,101.91,102.09,6211000000.0
2008-09-26 15:30:00,102.08,102.195,101.94,102.095,7909600000.0
2008-09-26 15:45:00,102.095,102.21,102.01,102.185,7279900001.0
2008-09-26 16:00:00,102.18,102.64,102.155,102.58,9569200000.0
2008-09-26 16:15:00,102.58,102.665,102.385,102.62,7108600000.0
2008-09-26 16:30:00,102.62,102.685,102.37,102.39,6414600000.0
2008-09-26 16:45:00,102.39,102.515,102.29,102.395,6545300000.0
2008-09-26 17:00:00,102.405,102.475,102.24,102.245,5622400000.0
2008-09-26 17:15:00,102.245,102.455,102.22,102.405,5203200000.0
2008-09-26 17:30:00,102.405,102.615,102.405,102.57,5887300000.0
2008-09-26 17:45:00,102.565,102.665,102.45,102.45,3840800000.0
2008-09-26 18:00:00,102.45,102.59,102.42,102.48,13548000054.0
2008-09-26 18:15:00,102.475,102.6,102.395,102.59,4232100000.0
2008-09-26 18:30:00,102.6,102.76,102.58,102.67,3084800000.0
2008-09-26 18:45:00,102.67,102.795,102.63,102.695,4449500018.0
2008-09-26 19:00:00,102.69,102.75,102.5,102.665,7258699959.0
2008-09-26 19:15:00,102.665,102.705,102.595,102.66,3206000001.0
2008-09-26 19:30:00,102.66,102.66,102.57,102.58,3501400000.0
2008-09-26 19:45:00,102.58,102.675,102.505,102.64,5468599999.0
2008-09-26 20:00:00,102.64,102.645,102.6,102.61,6401900003.0
2008-09-26 20:15:00,102.615,102.68,102.575,102.595,5488700000.0
2008-09-26 20:30:00,102.605,102.68,102.56,102.64,5502600003.0
2008-09-26 20:45:00,102.64,102.775,102.575,102.755,4636500000.0
2008-09-26 21:00:00,102.755,102.765,102.61,102.74,6049400000.0
2008-09-26 21:15:00,102.74,102.825,102.695,102.795,3073300000.0
2008-09-26 21:30:00,102.795,102.81,102.705,102.75,2504400000.0
2008-09-26 21:45:00,102.755,102.81,102.73,102.795,1626400001.0
2008-09-26 22:00:00,102.79,102.855,102.72,102.755,3414599946.0
2008-09-26 22:15:00,102.76,102.79,102.655,102.66,1434400010.0
2008-09-26 22:30:00,102.655,102.68,102.62,102.63,2144800047.0
2008-09-26 22:45:00,102.625,102.7,102.535,102.54,5126900068.0
2008-09-28 23:00:00,102.5,102.54,102.5,102.52,406300002.0
2008-09-28 23:15:00,102.52,102.52,102.465,102.5,1196800004.0
2008-09-28 23:30:00,102.51,102.52,102.48,102.52,1099900008.0
2008-09-28 23:45:00,102.52,102.52,102.39,102.49,567200002.0
2008-09-29 00:00:00,102.49,102.655,102.49,102.655,1187199991.0
2008-09-29 00:15:00,102.66,102.78,102.65,102.78,1166400007.0
2008-09-29 00:30:00,102.78,102.78,102.62,102.635,3303499964.0
2008-09-29 00:45:00,102.635,102.66,102.62,102.63,230200000.0
2008-09-29 01:00:00,102.63,102.68,102.415,102.665,1173099999.0
2008-09-29 01:15:00,102.68,102.73,102.465,102.515,4608299996.0
2008-09-29 01:30:00,102.515,102.585,102.495,102.57,975300001.0
2008-09-29 01:45:00,102.57,102.77,102.57,102.76,446200000.0
2008-09-29 02:00:00,102.755,102.81,102.715,102.8,603799999.0
2008-09-29 02:15:00,102.78,102.95,102.76,102.89,463000000.0
2008-09-29 02:30:00,102.89,102.965,102.825,102.92,1551500000.0
2008-09-29 02:45:00,102.92,103.085,102.92,102.97,3984099909.0
2008-09-29 03:00:00,102.985,103.02,102.87,102.975,2329100000.0
2008-09-29 03:15:00,102.975,103.095,102.87,102.87,1854700000.0
2008-09-29 03:30:00,102.87,103.065,102.805,102.995,1473400000.0
2008-09-29 03:45:00,103.005,103.075,102.845,103.075,3387699954.0
2008-09-29 04:00:00,103.08,103.08,102.97,102.98,4182599845.0
2008-09-29 04:15:00,102.98,102.98,102.745,102.78,3524899988.0
2008-09-29 04:30:00,102.785,102.82,102.76,102.81,2872800011.0
2008-09-29 04:45:00,102.81,102.82,102.715,102.74,4447499975.0
2008-09-29 05:00:00,102.74,102.75,102.685,102.715,1581300000.0
2008-09-29 05:15:00,102.705,102.825,102.695,102.82,807500000.0
2008-09-29 05:30:00,102.815,102.865,102.715,102.755,1078699999.0
2008-09-29 05:45:00,102.75,102.78,102.675,102.68,1976099995.0
2008-09-29 06:00:00,102.68,102.685,102.57,102.57,8903100257.0
2008-09-29 06:15:00,102.57,102.58,102.495,102.525,3948799976.0
2008-09-29 06:30:00,102.525,102.53,102.45,102.48,1014200000.0
2008-09-29 06:45:00,102.485,102.58,102.48,102.555,435700000.0
2008-09-29 07:00:00,102.56,102.56,102.305,102.43,6155699999.0
2008-09-29 07:15:00,102.43,102.47,102.36,102.405,3836700018.0
2008-09-29 07:30:00,102.395,102.405,102.275,102.34,4950099982.0
2008-09-29 07:45:00,102.34,102.38,102.26,102.335,6240100082.0
2008-09-29 08:00:00,102.345,102.365,102.185,102.21,8712099954.0
2008-09-29 08:15:00,102.215,102.245,102.085,102.225,2348000001.0
2008-09-29 08:30:00,102.215,102.25,102.07,102.205,5123300012.0
2008-09-29 08:45:00,102.2,102.245,102.09,102.165,3260300000.0
2008-09-29 09:00:00,102.17,102.2,102.05,102.075,1541900000.0
2008-09-29 09:15:00,102.075,102.075,101.725,101.895,3664600000.0
2008-09-29 09:30:00,101.895,102.165,101.885,101.91,3535400000.0
2008-09-29 09:45:00,101.915,101.93,101.71,101.805,5004200000.0
2008-09-29 10:00:00,101.805,101.91,101.71,101.84,5687400000.0
2008-09-29 10:15:00,101.84,102.22,101.825,102.06,4117500000.0
2008-09-29 10:30:00,102.06,102.155,102.03,102.06,2638400000.0
2008-09-29 10:45:00,102.06,102.09,101.99,102.015,1407000000.0
2008-09-29 11:00:00,102.015,102.175,101.94,102.02,2388899999.0
2008-09-29 11:15:00,102.02,102.17,102.0,102.08,3119600000.0
2008-09-29 11:30:00,102.08,102.155,101.905,101.96,3177300000.0
2008-09-29 11:45:00,101.965,102.13,101.93,102.075,3633000001.0
2008-09-29 12:00:00,102.085,102.18,102.01,102.15,5107799998.0
2008-09-29 12:15:00,102.155,102.2,102.04,102.085,2800000000.0
2008-09-29 12:30:00,102.085,102.095,101.895,102.015,2604000000.0
2008-09-29 12:45:00,102.015,102.2,101.965,102.03,3698600000.0
2008-09-29 13:00:00,102.03,102.04,101.83,101.935,4288099993.0
2008-09-29 13:15:00,101.935,102.055,101.915,101.92,4188600000.0
2008-09-29 13:30:00,101.93,102.19,101.9,102.06,2234500000.0
2008-09-29 13:45:00,102.065,102.09,101.96,101.99,1067600000.0
2008-09-29 14:00:00,101.99,102.08,101.95,101.99,2195900000.0
2008-09-29 14:15:00,101.99,102.11,101.895,101.925,2464400000.0
2008-09-29 14:30:00,101.945,101.99,101.8,101.84,1692800000.0
2008-09-29 14:45:00,101.84,102.005,101.81,102.005,1779200000.0
2008-09-29 15:00:00,102.01,102.05,101.76,101.77,1861100000.0
2008-09-29 15:15:00,101.77,102.06,101.77,101.96,1490400000.0
2008-09-29 15:30:00,101.97,102.045,101.75,101.82,2497400000.0
2008-09-29 15:45:00,101.82,101.98,101.76,101.83,2584400000.0
2008-09-29 16:00:00,101.83,102.09,101.47,101.5,6703500101.0
2008-09-29 16:15:00,101.5,101.51,101.1,101.36,5641699908.0
2008-09-29 16:30:00,101.36,101.39,100.84,100.915,3749899978.0
2008-09-29 16:45:00,100.92,101.24,100.92,101.23,3313100017.0
2008-09-29 17:00:00,101.24,101.32,101.16,101.18,1982800000.0
2008-09-29 17:15:00,101.17,101.25,101.055,101.215,1810300000.0
2008-09-29 17:30:00,101.22,101.235,100.97,100.97,1597200000.0
2008-09-29 17:45:00,100.97,101.15,100.965,101.095,1895300000.0
2008-09-29 18:00:00,101.095,101.14,101.01,101.06,1731000000.0
2008-09-29 18:15:00,101.06,101.14,100.95,101.02,2777199977.0
2008-09-29 18:30:00,101.03,101.25,100.905,101.22,3821899993.0
2008-09-29 18:45:00,101.22,101.26,101.065,101.18,1401100000.0
2008-09-29 19:00:00,101.17,101.28,101.1,101.165,1660300000.0
2008-09-29 19:15:00,101.165,101.23,100.985,101.19,1270100000.0
2008-09-29 19:30:00,101.18,101.18,100.52,100.6,3966400000.0
2008-09-29 19:45:00,100.6,101.055,100.335,100.805,10489700049.0
2008-09-29 20:00:00,100.805,100.95,100.3,100.425,8437999995.0
2008-09-29 20:15:00,100.445,100.62,100.275,100.38,9658199981.0
2008-09-29 20:30:00,100.37,100.55,100.205,100.26,5596799999.0
2008-09-29 20:45:00,100.28,100.385,100.14,100.315,4911600022.0
2008-09-29 21:00:00,100.32,100.5,99.98,100.025,4621700005.0
2008-09-29 21:15:00,100.025,100.025,99.775,99.805,4988600013.0
2008-09-29 21:30:00,99.805,100.03,99.73,100.01,3047400000.0
2008-09-29 21:45:00,100.03,100.06,99.855,99.865,3720199998.0
2008-09-29 22:00:00,99.865,99.97,99.79,99.84,4228699999.0
2008-09-29 22:15:00,99.82,99.82,99.67,99.715,9321799926.0
2008-09-29 22:30:00,99.72,99.81,99.715,99.79,878400000.0
2008-09-29 22:45:00,99.81,99.88,99.62,99.62,2755199975.0
2008-09-29 23:00:00,99.62,99.62,99.39,99.43,1389400002.0
2008-09-29 23:15:00,99.44,99.545,99.39,99.525,1115700000.0
2008-09-29 23:30:00,99.53,99.56,99.41,99.41,1925900000.0
2008-09-29 23:45:00,99.41,99.535,99.375,99.48,2681600001.0
2008-09-30 00:00:00,99.44,99.48,99.28,99.38,3272799998.0
2008-09-30 00:15:00,99.38,99.38,98.96,98.97,5320799922.0
2008-09-30 00:30:00,98.97,99.17,98.7,99.15,6595400002.0
2008-09-30 00:45:00,99.15,99.17,98.955,99.145,6589900012.0
2008-09-30 01:00:00,99.12,99.155,98.99,99.06,6876600001.0
2008-09-30 01:15:00,99.06,99.1,98.99,99.035,13810200083.0
2008-09-30 01:30:00,99.05,99.215,99.02,99.155,3152500000.0
2008-09-30 01:45:00,99.155,99.44,99.14,99.42,4039900005.0
2008-09-30 02:00:00,99.42,99.69,99.41,99.47,8185200012.0
2008-09-30 02:15:00,99.55,99.55,99.37,99.52,5880000005.0
2008-09-30 02:30:00,99.52,99.62,99.38,99.44,6363500055.0
2008-09-30 02:45:00,99.44,99.44,98.74,99.16,13112799979.0
2008-09-30 03:00:00,99.16,99.32,99.075,99.17,5091600002.0
2008-09-30 03:15:00,99.17,99.195,99.03,99.11,4871699918.0
2008-09-30 03:30:00,99.115,99.19,99.09,99.15,1542300002.0
2008-09-30 03:45:00,99.14,99.2,99.105,99.14,2341700043.0
2008-09-30 04:00:00,99.13,99.27,99.13,99.26,12875900224.0
2008-09-30 04:15:00,99.26,99.425,99.26,99.41,4716600033.0
2008-09-30 04:30:00,99.42,99.46,99.36,99.44,1089100000.0
2008-09-30 04:45:00,99.45,99.56,99.34,99.4,2025400006.0
2008-09-30 05:00:00,99.41,99.41,99.015,99.075,6313000060.0
2008-09-30 05:15:00,99.075,99.235,99.05,99.2,2874299994.0
2008-09-30 05:30:00,99.2,99.24,99.12,99.15,3701199959.0
2008-09-30 05:45:00,99.145,99.22,99.13,99.21,5305000009.0
2008-09-30 06:00:00,99.21,99.235,99.15,99.215,882200000.0
2008-09-30 06:15:00,99.22,99.3,99.15,99.155,1222400001.0
2008-09-30 06:30:00,99.155,99.27,99.12,99.18,6360299773.0
2008-09-30 06:45:00,99.185,99.265,99.13,99.265,2530599993.0
2008-09-30 07:00:00,99.23,99.27,99.19,99.24,794100000.0
2008-09-30 07:15:00,99.24,99.405,99.23,99.345,4798200004.0
2008-09-30 07:30:00,99.37,99.39,99.255,99.38,4147899981.0
2008-09-30 07:45:00,99.38,99.395,99.24,99.29,8187099954.0
2008-09-30 08:00:00,99.3,99.325,99.2,99.265,13044399730.0
2008-09-30 08:15:00,99.265,99.395,99.25,99.38,1665700000.0
2008-09-30 08:30:00,99.38,99.4,99.15,99.2,1415600000.0
2008-09-30 08:45:00,99.195,99.47,99.14,99.465,1625600000.0
2008-09-30 09:00:00,99.465,99.685,99.465,99.665,1700100000.0
2008-09-30 09:15:00,99.665,99.805,99.615,99.79,1764500000.0
2008-09-30 09:30:00,99.795,99.96,99.74,99.85,1882000000.0
2008-09-30 09:45:00,99.86,99.94,99.72,99.91,1772300000.0
2008-09-30 10:00:00,99.91,100.115,99.895,100.1,1732800005.0
2008-09-30 10:15:00,100.1,100.245,100.06,100.14,1501000000.0
2008-09-30 10:30:00,100.14,100.225,100.04,100.21,1500700000.0
2008-09-30 10:45:00,100.21,100.475,100.21,100.45,1897500000.0
2008-09-30 11:00:00,100.435,100.445,100.26,100.29,1173400000.0
2008-09-30 11:15:00,100.29,100.445,100.29,100.395,1146800000.0
2008-09-30 11:30:00,100.39,100.46,100.35,100.445,831300000.0
2008-09-30 11:45:00,100.44,100.555,100.36,100.535,1095400000.0
2008-09-30 12:00:00,100.525,100.565,100.365,100.37,1339600000.0
2008-09-30 12:15:00,100.365,100.37,100.145,100.18,1193600000.0
2008-09-30 12:30:00,100.18,100.44,100.18,100.3,1819100000.0
2008-09-30 12:45:00,100.3,100.505,100.27,100.33,1738000000.0
2008-09-30 13:00:00,100.335,100.34,100.03,100.255,2565600001.0
2008-09-30 13:15:00,100.25,100.32,100.16,100.225,1709600000.0
2008-09-30 13:30:00,100.225,100.42,100.195,100.295,1033600000.0
2008-09-30 13:45:00,100.295,100.5,100.295,100.49,1093800000.0
2008-09-30 14:00:00,100.49,100.685,100.42,100.54,1811500000.0
2008-09-30 14:15:00,100.54,100.61,100.45,100.49,2110000000.0
2008-09-30 14:30:00,100.485,100.8,100.4,100.545,3010315000.0
2008-09-30 14:45:00,100.54,100.63,100.13,100.185,2519200000.0
2008-09-30 15:00:00,100.18,100.42,100.065,100.42,2999900000.0
2008-09-30 15:15:00,100.42,100.54,100.35,100.44,2659500000.0
2008-09-30 15:30:00,100.44,100.65,100.41,100.58,2900100000.0
2008-09-30 15:45:00,100.565,100.585,100.24,100.25,3061500000.0
2008-09-30 16:00:00,100.26,100.31,100.09,100.145,5981600006.0
2008-09-30 16:15:00,100.135,100.215,99.725,99.9,7664200000.0
2008-09-30 16:30:00,99.905,100.17,99.875,100.085,6725900000.0
2008-09-30 16:45:00,100.085,100.215,99.775,99.83,6503500000.0
2008-09-30 17:00:00,99.83,99.955,99.485,99.83,4633299989.0
2008-09-30 17:15:00,99.84,99.845,99.525,99.61,7120599899.0
2008-09-30 17:30:00,99.525,99.815,99.515,99.745,3673900000.0
2008-09-30 17:45:00,99.745,99.995,99.615,99.945,3190100000.0
2008-09-30 18:00:00,99.945,99.96,99.82,99.88,2366000000.0
2008-09-30 18:15:00,99.885,100.115,99.695,100.05,7242399932.0
2008-09-30 18:30:00,100.045,100.08,99.925,99.99,9422000113.0
2008-09-30 18:45:00,99.99,100.18,99.925,100.18,3968300010.0
2008-09-30 19:00:00,100.185,100.225,99.965,100.035,2766000000.0
2008-09-30 19:15:00,100.035,100.145,100.005,100.03,3259300000.0
2008-09-30 19:30:00,100.035,100.105,99.93,100.025,3385500003.0
2008-09-30 19:45:00,100.03,100.15,100.01,100.01,2712900001.0
2008-09-30 20:00:00,100.01,100.015,99.81,99.875,2698700004.0
2008-09-30 20:15:00,99.87,99.89,99.74,99.78,1643700000.0
2008-09-30 20:30:00,99.78,100.005,99.72,99.94,4957200010.0
2008-09-30 20:45:00,99.94,99.965,99.77,99.89,2595700000.0
2008-09-30 21:00:00,99.9,100.06,99.87,99.965,4283000000.0
2008-09-30 21:15:00,99.965,100.015,99.825,100.0,3847400000.0
2008-09-30 21:30:00,100.0,100.035,99.925,99.99,3351600000.0
2008-09-30 21:45:00,99.99,100.015,99.88,99.905,5578500013.0
2008-09-30 22:00:00,99.905,99.915,99.79,99.8,2577400000.0
2008-09-30 22:15:00,99.8,99.81,99.72,99.74,2417100000.0
2008-09-30 22:30:00,99.74,99.885,99.74,99.81,3382700001.0
2008-09-30 22:45:00,99.805,99.82,99.62,99.655,2749799998.0
2008-09-30 23:00:00,99.655,99.665,99.585,99.59,2686200013.0
2008-09-30 23:15:00,99.6,99.71,99.58,99.67,5336700002.0
2008-09-30 23:30:00,99.69,99.755,99.635,99.74,646900000.0
2008-09-30 23:45:00,99.745,99.8,99.615,99.66,3034499964.0
2008-10-01 00:00:00,99.66,99.735,99.66,99.69,2235100003.0
2008-10-01 00:15:00,99.72,99.725,99.69,99.72,1396900001.0
2008-10-01 00:30:00,99.72,99.725,99.64,99.69,1397000000.0
2008-10-01 00:45:00,99.74,99.74,99.68,99.7,1011800000.0
2008-10-01 01:00:00,99.7,99.725,99.68,99.705,5349400024.0
2008-10-01 01:15:00,99.705,99.765,99.59,99.745,2994200007.0
2008-10-01 01:30:00,99.745,99.885,99.71,99.855,1996200000.0
2008-10-01 01:45:00,99.855,99.855,99.76,99.81,3832099885.0
2008-10-01 02:00:00,99.81,99.95,99.73,99.83,4396699924.0
2008-10-01 02:15:00,99.825,99.915,99.825,99.905,2811600000.0
2008-10-01 02:30:00,99.905,100.02,99.905,100.015,973800000.0
2008-10-01 02:45:00,100.01,100.35,100.005,100.235,1449200000.0
2008-10-01 03:00:00,100.235,100.245,100.015,100.08,2673299968.0
2008-10-01 03:15:00,100.085,100.145,100.0,100.015,559200000.0
2008-10-01 03:30:00,100.02,100.05,99.94,99.985,650400000.0
2008-10-01 03:45:00,99.98,100.01,99.82,99.82,589200000.0
2008-10-01 04:00:00,99.815,99.86,99.525,99.53,3346399927.0
2008-10-01 04:15:00,99.53,99.71,99.315,99.595,2261400000.0
2008-10-01 04:30:00,99.595,99.665,99.465,99.615,1729199994.0
2008-10-01 04:45:00,99.63,99.715,99.605,99.67,473700000.0
2008-10-01 05:00:00,99.68,99.72,99.62,99.645,1188499960.0
2008-10-01 05:15:00,99.645,99.695,99.64,99.675,274200000.0
2008-10-01 05:30:00,99.67,99.67,99.585,99.64,445300000.0
2008-10-01 05:45:00,99.635,99.65,99.61,99.64,328900000.0
2008-10-01 06:00:00,99.63,99.685,99.57,99.605,509700000.0
2008-10-01 06:15:00,99.605,99.64,99.46,99.46,1431999986.0
2008-10-01 06:30:00,99.47,99.62,99.455,99.615,866200000.0
2008-10-01 06:45:00,99.615,99.805,99.605,99.73,1308600001.0
2008-10-01 07:00:00,99.73,99.825,99.625,99.69,1094299993.0
2008-10-01 07:15:00,99.69,99.75,99.665,99.705,521300000.0
2008-10-01 07:30:00,99.705,99.835,99.685,99.83,683400000.0
2008-10-01 07:45:00,99.825,99.98,99.78,99.78,921900000.0
2008-10-01 08:00:00,99.775,99.855,99.615,99.765,4390799996.0
2008-10-01 08:15:00,99.765,99.98,99.7,99.935,2759300006.0
2008-10-01 08:30:00,99.93,100.03,99.875,100.025,1599600002.0
2008-10-01 08:45:00,100.025,100.11,99.97,100.005,3597099960.0
2008-10-01 09:00:00,100.005,100.095,99.93,100.02,2443900000.0
2008-10-01 09:15:00,100.01,100.335,99.995,100.23,3455500000.0
2008-10-01 09:30:00,100.23,100.445,100.12,100.34,6425000000.0
2008-10-01 09:45:00,100.335,100.6,100.27,100.515,6094300000.0
2008-10-01 10:00:00,100.52,100.575,100.465,100.5,6045000000.0
2008-10-01 10:15:00,100.5,100.515,100.4,100.42,3687900000.0
2008-10-01 10:30:00,100.42,100.47,100.32,100.38,3800400000.0
2008-10-01 10:45:00,100.385,100.6,100.345,100.48,1036700000.0
2008-10-01 11:00:00,100.48,100.62,100.475,100.6,2920400000.0
2008-10-01 11:15:00,100.595,100.6,100.43,100.455,5219400000.0
2008-10-01 11:30:00,100.455,100.475,100.34,100.375,4867300000.0
2008-10-01 11:45:00,100.38,100.495,100.33,100.44,5150000000.0
2008-10-01 12:00:00,100.44,100.655,100.435,100.605,4909700000.0
2008-10-01 12:15:00,100.6,100.605,100.385,100.41,4156700000.0
2008-10-01 12:30:00,100.415,100.455,100.125,100.145,4640400000.0
2008-10-01 12:45:00,100.145,100.175,99.93,100.11,6193800001.0
2008-10-01 13:00:00,100.105,100.215,100.08,100.195,4954200000.0
2008-10-01 13:15:00,100.2,100.235,100.125,100.155,3146500000.0
2008-10-01 13:30:00,100.155,100.245,100.085,100.225,5584300000.0
2008-10-01 13:45:00,100.22,100.38,100.2,100.29,6099500000.0
2008-10-01 14:00:00,100.285,100.33,100.245,100.295,4697300000.0
2008-10-01 14:15:00,100.295,100.355,100.065,100.18,6722099992.0
2008-10-01 14:30:00,100.17,100.235,100.11,100.125,5428400000.0
2008-10-01 14:45:00,100.145,100.33,100.135,100.18,5313700000.0
2008-10-01 15:00:00,100.175,100.235,99.995,100.215,6437500000.0
2008-10-01 15:15:00,100.215,100.22,99.785,99.895,6073999987.0
2008-10-01 15:30:00,99.895,99.91,99.61,99.715,8181200006.0
2008-10-01 15:45:00,99.715,99.725,99.585,99.6,7624800008.0
2008-10-01 16:00:00,99.6,99.605,99.08,99.275,7896100000.0
2008-10-01 16:15:00,99.28,99.39,99.095,99.375,8563600007.0
2008-10-01 16:30:00,99.375,99.61,99.345,99.465,6450200000.0
2008-10-01 16:45:00,99.465,99.575,99.325,99.36,7436800000.0
2008-10-01 17:00:00,99.36,99.54,99.25,99.46,6188500000.0
2008-10-01 17:15:00,99.455,99.65,99.375,99.54,4950200001.0
2008-10-01 17:30:00,99.535,99.76,99.515,99.63,7135100000.0
2008-10-01 17:45:00,99.63,100.01,99.61,99.98,6961699999.0
2008-10-01 18:00:00,99.98,100.04,99.785,99.86,6041699998.0
2008-10-01 18:15:00,99.86,100.02,99.68,99.705,6677000000.0
2008-10-01 18:30:00,99.705,99.99,99.705,99.9,6232600000.0
2008-10-01 18:45:00,99.9,99.96,99.83,99.945,5447800001.0
2008-10-01 19:00:00,99.945,99.955,99.7,99.73,6503500000.0
2008-10-01 19:15:00,99.73,99.76,99.5,99.63,5510699999.0
2008-10-01 19:30:00,99.63,99.985,99.54,99.91,6570800000.0
2008-10-01 19:45:00,99.91,99.93,99.63,99.785,9022800001.0
2008-10-01 20:00:00,99.78,99.78,99.61,99.63,7711899970.0
2008-10-01 20:15:00,99.6,99.84,99.58,99.815,6898499974.0
2008-10-01 20:30:00,99.815,99.88,99.725,99.75,7014399999.0
2008-10-01 20:45:00,99.75,99.81,99.635,99.66,6730200001.0
2008-10-01 21:00:00,99.66,99.695,99.55,99.59,4714299994.0
2008-10-01 21:15:00,99.585,99.735,99.58,99.69,4315300000.0
2008-10-01 21:30:00,99.695,99.84,99.665,99.79,5906700014.0
2008-10-01 21:45:00,99.785,99.89,99.745,99.835,4870800000.0
2008-10-01 22:00:00,99.83,99.855,99.705,99.785,4398000000.0
2008-10-01 22:15:00,99.785,99.835,99.635,99.74,4037099999.0
2008-10-01 22:30:00,99.74,99.74,99.61,99.64,6156399892.0
2008-10-01 22:45:00,99.64,99.705,99.445,99.46,3939000000.0
2008-10-01 23:00:00,99.46,99.59,99.44,99.56,523999997.0
2008-10-01 23:15:00,99.56,99.62,99.45,99.56,3581299925.0
2008-10-01 23:30:00,99.52,99.58,99.475,99.53,4086099896.0
2008-10-01 23:45:00,99.535,99.565,99.5,99.555,1486100000.0
2008-10-02 00:00:00,99.545,99.605,99.53,99.59,923600005.0
2008-10-02 00:15:00,99.595,99.595,99.53,99.555,653300000.0
2008-10-02 00:30:00,99.56,99.625,99.545,99.61,1288700015.0
2008-10-02 00:45:00,99.615,99.685,99.585,99.62,1566599996.0
2008-10-02 01:00:00,99.62,99.78,99.62,99.71,3592699995.0
2008-10-02 01:15:00,99.71,99.77,99.67,99.735,3867900008.0
2008-10-02 01:30:00,99.735,99.8,99.69,99.74,1892299998.0
2008-10-02 01:45:00,99.745,99.745,99.645,99.71,2765200000.0
2008-10-02 02:00:00,99.71,99.71,99.535,99.59,5523700005.0
2008-10-02 02:15:00,99.54,99.675,99.54,99.66,4501499984.0
2008-10-02 02:30:00,99.66,99.675,99.55,99.57,850000000.0
2008-10-02 02:45:00,99.57,99.71,99.56,99.65,4866200000.0
2008-10-02 03:00:00,99.65,99.73,99.635,99.72,4724500005.0
2008-10-02 03:15:00,99.72,99.78,99.615,99.655,15525299992.0
2008-10-02 03:30:00,99.635,99.7,99.5,99.5,5731600043.0
2008-10-02 03:45:00,99.45,99.54,99.33,99.38,8099500003.0
2008-10-02 04:00:00,99.38,99.48,99.305,99.365,5623200019.0
2008-10-02 04:15:00,99.365,99.42,99.24,99.24,1723300000.0
2008-10-02 04:30:00,99.245,99.405,99.19,99.35,1990700000.0
2008-10-02 04:45:00,99.35,99.375,99.29,99.315,2553700000.0
2008-10-02 05:00:00,99.31,99.385,99.265,99.33,4229700019.0
2008-10-02 05:15:00,99.325,99.52,99.325,99.385,1407700002.0
2008-10-02 05:30:00,99.325,99.445,99.29,99.41,964300004.0
2008-10-02 05:45:00,99.415,99.495,99.39,99.48,2665200060.0
2008-10-02 06:00:00,99.495,99.545,99.395,99.41,2237400085.0
2008-10-02 06:15:00,99.455,99.455,99.375,99.415,359900001.0
2008-10-02 06:30:00,99.41,99.435,99.37,99.42,532800000.0
2008-10-02 06:45:00,99.425,99.47,99.385,99.405,681299992.0
2008-10-02 07:00:00,99.415,99.455,99.37,99.41,386000000.0
2008-10-02 07:15:00,99.415,99.495,99.38,99.47,485700000.0
2008-10-02 07:30:00,99.465,99.55,99.38,99.45,1409000000.0
2008-10-02 07:45:00,99.45,99.51,99.385,99.49,1114700000.0
2008-10-02 08:00:00,99.49,99.575,99.235,99.295,5636100004.0
2008-10-02 08:15:00,99.295,99.425,99.24,99.34,1581600003.0
2008-10-02 08:30:00,99.335,99.43,99.27,99.42,3007500000.0
2008-10-02 08:45:00,99.42,99.465,99.235,99.45,7596500001.0
2008-10-02 09:00:00,99.455,99.525,99.39,99.395,8881500004.0
2008-10-02 09:15:00,99.395,99.52,99.06,99.08,7102100024.0
2008-10-02 09:30:00,99.085,99.14,98.87,98.905,3175100000.0
2008-10-02 09:45:00,98.9,99.005,98.755,98.76,2909099996.0
2008-10-02 10:00:00,98.77,98.905,98.715,98.875,2825400000.0
2008-10-02 10:15:00,98.87,98.94,98.755,98.92,5869200000.0
2008-10-02 10:30:00,98.935,99.09,98.93,99.045,3320600000.0
2008-10-02 10:45:00,99.045,99.175,98.98,99.075,2563000000.0
2008-10-02 11:00:00,99.075,99.155,99.025,99.025,3117800000.0
2008-10-02 11:15:00,99.035,99.065,98.905,99.02,5634699999.0
2008-10-02 11:30:00,99.025,99.05,98.795,98.92,5508800000.0
2008-10-02 11:45:00,98.92,98.92,98.73,98.755,3104700000.0
2008-10-02 12:00:00,98.745,98.92,98.73,98.88,6000400000.0
2008-10-02 12:15:00,98.88,98.915,98.6,98.665,5529400000.0
2008-10-02 12:30:00,98.665,98.765,98.615,98.64,4439100000.0
2008-10-02 12:45:00,98.64,98.905,98.64,98.845,5820200000.0
2008-10-02 13:00:00,98.845,98.91,98.745,98.775,3225100000.0
2008-10-02 13:15:00,98.775,98.795,98.635,98.685,2722200000.0
2008-10-02 13:30:00,98.685,98.79,98.62,98.745,1684800000.0
2008-10-02 13:45:00,98.75,98.93,98.655,98.915,3601700002.0
2008-10-02 14:00:00,98.92,99.11,98.87,98.905,5133700000.0
2008-10-02 14:15:00,98.9,98.935,98.66,98.665,5641899998.0
2008-10-02 14:30:00,98.68,98.755,98.415,98.465,3242299998.0
2008-10-02 14:45:00,98.465,98.47,97.87,98.1,6032199996.0
2008-10-02 15:00:00,98.09,98.445,98.04,98.34,8452500002.0
2008-10-02 15:15:00,98.34,98.355,98.135,98.155,7240299998.0
2008-10-02 15:30:00,98.165,98.38,98.125,98.18,7824500000.0
2008-10-02 15:45:00,98.19,98.275,98.02,98.245,7563900000.0
2008-10-02 16:00:00,98.24,98.41,98.15,98.375,8404800000.0
2008-10-02 16:15:00,98.375,98.4,97.93,98.005,7216700000.0
2008-10-02 16:30:00,98.02,98.225,97.885,97.96,8459000001.0
2008-10-02 16:45:00,97.95,97.97,97.725,97.835,6922000000.0
2008-10-02 17:00:00,97.825,97.83,97.57,97.6,8455800000.0
2008-10-02 17:15:00,97.6,97.895,97.58,97.875,8328200000.0
2008-10-02 17:30:00,97.875,97.91,97.6,97.73,6075800000.0
2008-10-02 17:45:00,97.73,97.82,97.6,97.755,7086000000.0
2008-10-02 18:00:00,97.755,97.835,97.62,97.65,6367700000.0
2008-10-02 18:15:00,97.66,97.76,97.605,97.605,4602500000.0
2008-10-02 18:30:00,97.605,97.855,97.545,97.77,5032100000.0
2008-10-02 18:45:00,97.77,97.805,97.63,97.75,4112400000.0
2008-10-02 19:00:00,97.75,97.76,97.415,97.5,6087400000.0
2008-10-02 19:15:00,97.5,97.65,97.5,97.625,4575800000.0
2008-10-02 19:30:00,97.635,97.765,97.61,97.69,4639200001.0
2008-10-02 19:45:00,97.69,97.765,97.555,97.665,7368000000.0
2008-10-02 20:00:00,97.665,97.675,97.49,97.58,5136300000.0
2008-10-02 20:15:00,97.58,97.58,97.435,97.47,7082799998.0
2008-10-02 20:30:00,97.475,97.485,97.33,97.41,5710600000.0
2008-10-02 20:45:00,97.4,97.485,97.36,97.455,3058300000.0
2008-10-02 21:00:00,97.455,97.59,97.435,97.5,3468200000.0
2008-10-02 21:15:00,97.5,97.5,97.385,97.43,3809400000.0
2008-10-02 21:30:00,97.43,97.64,97.335,97.425,5434000000.0
2008-10-02 21:45:00,97.425,97.515,97.37,97.385,6199099950.0
2008-10-02 22:00:00,97.38,97.515,97.37,97.46,5266299924.0
2008-10-02 22:15:00,97.46,97.745,97.46,97.67,8871000037.0
2008-10-02 22:30:00,97.66,97.71,97.55,97.71,2354100000.0
2008-10-02 22:45:00,97.71,97.71,97.52,97.58,3272199965.0
2008-10-02 23:00:00,97.61,97.65,97.46,97.59,7146899903.0
2008-10-02 23:15:00,97.51,97.575,97.5,97.55,1592699984.0
2008-10-02 23:30:00,97.55,97.675,97.55,97.62,2335799974.0
2008-10-02 23:45:00,97.62,97.67,97.61,97.62,4491499835.0
2008-10-03 00:00:00,97.62,97.645,97.425,97.435,1296799971.0
2008-10-03 00:15:00,97.43,97.46,97.35,97.395,662300000.0
2008-10-03 00:30:00,97.395,97.47,97.39,97.44,200000000.0
2008-10-03 00:45:00,97.44,97.475,97.43,97.45,3670599883.0
2008-10-03 01:00:00,97.45,97.545,97.44,97.49,1789699961.0
2008-10-03 01:15:00,97.49,97.555,97.47,97.48,1315600000.0
2008-10-03 01:30:00,97.5,97.5,97.29,97.335,1732000000.0
2008-10-03 01:45:00,97.335,97.35,97.15,97.225,5959100050.0
2008-10-03 02:00:00,97.22,97.28,97.17,97.235,2946000000.0
2008-10-03 02:15:00,97.24,97.26,97.08,97.1,2624400000.0
2008-10-03 02:30:00,97.095,97.17,97.075,97.14,2184000000.0
2008-10-03 02:45:00,97.145,97.265,97.125,97.25,2952000000.0
2008-10-03 03:00:00,97.26,97.3,97.22,97.235,1924800000.0
2008-10-03 03:15:00,97.235,97.265,97.19,97.22,2275600000.0
2008-10-03 03:30:00,97.23,97.23,97.145,97.205,2208600000.0
2008-10-03 03:45:00,97.2,97.465,97.19,97.435,3652800000.0
2008-10-03 04:00:00,97.43,97.485,97.345,97.36,4235600008.0
2008-10-03 04:15:00,97.355,97.46,97.31,97.37,3205099999.0
2008-10-03 04:30:00,97.37,97.415,97.325,97.395,1663700000.0
2008-10-03 04:45:00,97.39,97.455,97.39,97.405,1355700000.0
2008-10-03 05:00:00,97.4,97.455,97.355,97.37,1670700000.0
2008-10-03 05:15:00,97.375,97.485,97.37,97.445,2016000000.0
2008-10-03 05:30:00,97.44,97.475,97.395,97.405,1781600000.0
2008-10-03 05:45:00,97.41,97.505,97.395,97.5,1490600000.0
2008-10-03 06:00:00,97.51,97.655,97.51,97.64,2988600000.0
2008-10-03 06:15:00,97.64,97.9,97.64,97.86,4239100000.0
2008-10-03 06:30:00,97.865,97.885,97.785,97.79,2508400000.0
2008-10-03 06:45:00,97.795,97.82,97.645,97.765,2088000000.0
2008-10-03 07:00:00,97.77,97.835,97.625,97.74,3870300001.0
2008-10-03 07:15:00,97.74,97.83,97.695,97.765,3190200001.0
2008-10-03 07:30:00,97.775,97.9,97.73,97.89,2362800000.0
2008-10-03 07:45:00,97.89,97.915,97.855,97.89,1788000000.0
2008-10-03 08:00:00,97.89,97.99,97.805,97.845,2880000000.0
2008-10-03 08:15:00,97.85,97.87,97.685,97.825,1451400000.0
2008-10-03 08:30:00,97.83,97.885,97.67,97.685,2430200000.0
2008-10-03 08:45:00,97.685,97.85,97.65,97.775,4033100000.0
2008-10-03 09:00:00,97.775,97.84,97.61,97.65,4110900000.0
2008-10-03 09:15:00,97.645,97.645,97.455,97.545,4624600003.0
2008-10-03 09:30:00,97.55,97.55,97.35,97.355,6235300000.0
2008-10-03 09:45:00,97.35,97.48,97.28,97.295,4918599956.0
2008-10-03 10:00:00,97.295,97.495,97.275,97.48,5455500000.0
2008-10-03 10:15:00,97.48,97.51,97.395,97.465,4025700003.0
2008-10-03 10:30:00,97.465,97.485,97.355,97.415,3695700000.0
2008-10-03 10:45:00,97.415,97.615,97.38,97.59,4407800000.0
2008-10-03 11:00:00,97.61,97.635,97.445,97.575,3982900000.0
2008-10-03 11:15:00,97.58,97.8,97.575,97.8,5281600000.0
2008-10-03 11:30:00,97.8,97.815,97.43,97.45,5935200000.0
2008-10-03 11:45:00,97.45,97.67,97.435,97.555,7540300000.0
2008-10-03 12:00:00,97.565,97.67,97.5,97.565,5162000001.0
2008-10-03 12:15:00,97.57,97.595,97.52,97.595,3517700000.0
2008-10-03 12:30:00,97.59,97.69,97.52,97.525,6048700000.0
2008-10-03 12:45:00,97.52,97.54,97.28,97.285,5269700000.0
2008-10-03 13:00:00,97.285,97.62,97.275,97.575,4555000000.0
2008-10-03 13:15:00,97.57,97.605,97.445,97.525,4602700000.0
2008-10-03 13:30:00,97.525,97.595,97.42,97.535,6290000000.0
2008-10-03 13:45:00,97.53,97.62,97.505,97.56,5832600000.0
2008-10-03 14:00:00,97.56,97.64,97.335,97.38,6224500008.0
2008-10-03 14:15:00,97.36,97.465,97.105,97.15,6950900025.0
2008-10-03 14:30:00,97.15,97.49,96.965,97.4,6483000000.0
2008-10-03 14:45:00,97.395,97.52,96.98,97.05,8153100000.0
2008-10-03 15:00:00,97.05,97.2,96.995,97.175,8000400000.0
2008-10-03 15:15:00,97.175,97.175,96.835,96.945,7635200000.0
2008-10-03 15:30:00,96.945,97.59,96.935,97.545,8449900000.0
2008-10-03 15:45:00,97.545,97.57,97.27,97.28,7790200000.0
2008-10-03 16:00:00,97.275,97.44,97.26,97.385,8319800000.0
2008-10-03 16:15:00,97.405,97.585,97.405,97.585,8098600000.0
2008-10-03 16:30:00,97.585,97.855,97.575,97.785,8195700000.0
2008-10-03 16:45:00,97.785,98.185,97.735,97.855,8057600000.0
2008-10-03 17:00:00,97.855,98.1,97.845,98.085,7881100000.0
2008-10-03 17:15:00,98.085,98.18,97.995,98.1,7444900000.0
2008-10-03 17:30:00,98.105,98.18,97.935,97.98,6801100000.0
2008-10-03 17:45:00,97.975,98.025,97.76,97.81,5368700000.0
2008-10-03 18:00:00,97.815,98.03,97.795,97.99,4955700000.0
2008-10-03 18:15:00,97.995,98.085,97.805,98.0,5306700000.0
2008-10-03 18:30:00,97.99,98.155,97.965,98.095,5148100000.0
2008-10-03 18:45:00,98.095,98.205,98.075,98.16,4117300000.0
2008-10-03 19:00:00,98.16,98.415,98.125,98.305,2128000000.0
2008-10-03 19:15:00,98.295,98.66,98.195,98.3,4033299988.0
2008-10-03 19:30:00,98.305,98.35,97.61,97.66,2857700000.0
2008-10-03 19:45:00,97.675,98.21,97.65,98.16,4066600000.0
2008-10-03 20:00:00,98.16,98.405,97.955,98.295,3420400000.0
2008-10-03 20:15:00,98.305,98.335,97.725,97.775,2629700000.0
2008-10-03 20:30:00,97.77,97.865,97.57,97.6,2687300000.0
2008-10-03 20:45:00,97.605,97.625,97.39,97.585,2790200000.0
2008-10-03 21:00:00,97.595,97.625,97.415,97.435,1552800000.0
2008-10-03 21:15:00,97.44,97.595,97.365,97.405,2377600006.0
2008-10-03 21:30:00,97.405,97.51,97.28,97.305,1557600000.0
2008-10-03 21:45:00,97.31,97.38,97.165,97.21,1357200000.0
2008-10-03 22:00:00,97.215,97.4,97.215,97.375,1141400000.0
2008-10-03 22:15:00,97.38,97.39,97.235,97.325,749700000.0
2008-10-03 22:30:00,97.335,97.455,97.255,97.285,1171799999.0
2008-10-03 22:45:00,97.29,97.405,97.165,97.235,1136000000.0
2008-10-05 23:45:00,96.81,96.825,96.615,96.615,109100000.0
2008-10-06 00:00:00,96.81,96.99,96.76,96.78,2366400000.0
2008-10-06 00:15:00,96.78,96.91,96.77,96.85,2464400004.0
2008-10-06 00:30:00,96.85,96.98,96.835,96.98,6028000016.0
2008-10-06 00:45:00,96.985,97.12,96.97,97.04,4738900047.0
2008-10-06 01:00:00,97.04,97.04,96.91,96.94,3511300001.0
2008-10-06 01:15:00,96.93,96.94,96.56,96.57,6256699998.0
2008-10-06 01:30:00,96.57,96.65,96.5,96.58,7583500009.0
2008-10-06 01:45:00,96.58,96.58,96.165,96.365,9147500009.0
2008-10-06 02:00:00,96.365,96.46,96.18,96.185,6432400016.0
2008-10-06 02:15:00,96.185,96.19,95.93,95.99,9147200010.0
2008-10-06 02:30:00,95.99,96.17,95.94,96.07,12101700003.0
2008-10-06 02:45:00,96.07,96.24,96.015,96.22,13791400011.0
2008-10-06 03:00:00,96.215,96.25,96.02,96.07,8653300006.0
2008-10-06 03:15:00,96.07,96.135,95.95,95.98,5986499995.0
2008-10-06 03:30:00,95.98,95.99,95.86,95.89,5527900001.0
2008-10-06 03:45:00,95.9,96.155,95.875,96.125,6399199993.0
2008-10-06 04:00:00,96.125,96.175,96.02,96.12,3412999998.0
2008-10-06 04:15:00,96.12,96.13,95.98,95.995,2423399999.0
2008-10-06 04:30:00,96.0,96.02,95.94,95.955,584400000.0
2008-10-06 04:45:00,95.96,95.985,95.9,95.94,1353600022.0
2008-10-06 05:00:00,95.94,95.965,95.7,95.72,6591400073.0
2008-10-06 05:15:00,95.72,95.725,95.53,95.605,1574400000.0
2008-10-06 05:30:00,95.6,95.715,95.455,95.455,4306700014.0
2008-10-06 05:45:00,95.53,95.53,95.27,95.29,5052900000.0
2008-10-06 06:00:00,95.28,95.33,94.92,94.97,4127899999.0
2008-10-06 06:15:00,94.965,95.0,94.55,94.7,11825900021.0
2008-10-06 06:30:00,94.7,94.7,94.38,94.57,7427900003.0
2008-10-06 06:45:00,94.57,94.81,94.45,94.74,8627800002.0
2008-10-06 07:00:00,94.735,94.83,94.495,94.58,7500700023.0
2008-10-06 07:15:00,94.585,94.76,94.56,94.75,3520500002.0
2008-10-06 07:30:00,94.75,94.9,94.745,94.88,2790000000.0
2008-10-06 07:45:00,94.88,94.94,94.78,94.89,6712100007.0
2008-10-06 08:00:00,94.89,94.89,94.63,94.71,5594300001.0
2008-10-06 08:15:00,94.71,94.79,94.635,94.655,3130100001.0
2008-10-06 08:30:00,94.66,94.8,94.61,94.64,3861500006.0
2008-10-06 08:45:00,94.635,94.825,94.575,94.795,3254000000.0
2008-10-06 09:00:00,94.79,95.05,94.555,94.965,3144100000.0
2008-10-06 09:15:00,94.965,95.095,94.805,94.98,2843100000.0
2008-10-06 09:30:00,94.975,95.055,94.835,95.03,3272600000.0
2008-10-06 09:45:00,95.03,95.315,94.995,95.26,2911300000.0
2008-10-06 10:00:00,95.26,95.26,94.835,94.85,3048600000.0
2008-10-06 10:15:00,94.845,95.01,94.73,94.95,2934300000.0
2008-10-06 10:30:00,94.95,95.015,94.81,94.875,1952200000.0
2008-10-06 10:45:00,94.88,94.98,94.825,94.935,2698900000.0
2008-10-06 11:00:00,94.93,95.025,94.835,94.875,3653400002.0
2008-10-06 11:15:00,94.875,95.21,94.85,95.15,2471600000.0
2008-10-06 11:30:00,95.15,95.16,95.015,95.02,3148400000.0
2008-10-06 11:45:00,95.015,95.045,94.875,95.03,2497600000.0
2008-10-06 12:00:00,95.02,95.05,94.785,94.945,4148100030.0
2008-10-06 12:15:00,94.945,95.05,94.85,94.89,2794900000.0
2008-10-06 12:30:00,94.89,95.11,94.81,95.08,2932400000.0
2008-10-06 12:45:00,95.07,95.13,94.825,94.825,3442300000.0
2008-10-06 13:00:00,94.81,95.065,94.765,94.985,3510000000.0
2008-10-06 13:15:00,94.985,95.11,94.85,95.06,4965700000.0
2008-10-06 13:30:00,95.055,95.29,95.02,95.28,5117699999.0
2008-10-06 13:45:00,95.285,95.41,95.18,95.22,5489200000.0
2008-10-06 14:00:00,95.22,95.325,95.165,95.2,4410800001.0
2008-10-06 14:15:00,95.19,95.33,94.825,94.885,4888400002.0
2008-10-06 14:30:00,94.885,94.935,94.625,94.735,3896399994.0
2008-10-06 14:45:00,94.735,94.94,94.665,94.895,5498900000.0
2008-10-06 15:00:00,94.895,94.91,94.355,94.38,3324900000.0
2008-10-06 15:15:00,94.38,94.41,93.955,94.02,6103000000.0
2008-10-06 15:30:00,94.025,94.1,93.855,93.96,4453500000.0
2008-10-06 15:45:00,93.955,94.01,93.435,93.435,8433600001.0
2008-10-06 16:00:00,93.44,93.56,92.615,92.72,7875799992.0
2008-10-06 16:15:00,92.72,92.72,90.88,91.51,8720200018.0
2008-10-06 16:30:00,91.485,92.02,91.09,91.525,6974600014.0
2008-10-06 16:45:00,91.525,91.915,91.31,91.315,5463000030.0
2008-10-06 17:00:00,91.32,91.65,91.265,91.495,8887999997.0
2008-10-06 17:15:00,91.49,91.745,91.375,91.685,6091699999.0
2008-10-06 17:30:00,91.685,92.045,91.565,92.005,5276300001.0
2008-10-06 17:45:00,92.0,92.135,91.68,91.8,9397100000.0
2008-10-06 18:00:00,91.8,91.865,91.34,91.515,12152899976.0
2008-10-06 18:15:00,91.515,91.525,90.92,91.14,11324099992.0
2008-10-06 18:30:00,91.14,91.385,91.095,91.175,10749900002.0
2008-10-06 18:45:00,91.18,91.33,91.07,91.175,8101300000.0
2008-10-06 19:00:00,91.175,91.24,91.0,91.0,10003600000.0
2008-10-06 19:15:00,91.0,91.325,90.905,91.12,9665499994.0
2008-10-06 19:30:00,91.12,91.315,91.1,91.135,8900100000.0
2008-10-06 19:45:00,91.135,91.135,90.59,90.955,11876300031.0
2008-10-06 20:00:00,90.955,91.05,90.74,90.78,10992600001.0
2008-10-06 20:15:00,90.78,90.925,90.61,90.705,9535900004.0
2008-10-06 20:30:00,90.7,91.075,90.565,90.955,11541400075.0
2008-10-06 20:45:00,90.955,91.13,90.75,91.01,8435900000.0
2008-10-06 21:00:00,91.01,91.22,90.845,91.21,7769099994.0
2008-10-06 21:15:00,91.22,91.86,91.22,91.78,13231900056.0
2008-10-06 21:30:00,91.75,92.0,91.56,91.93,12996699990.0
2008-10-06 21:45:00,91.94,92.57,91.935,92.395,8329400001.0
2008-10-06 22:00:00,92.4,92.695,92.345,92.545,7377100004.0
2008-10-06 22:15:00,92.53,92.875,92.395,92.575,10355600041.0
2008-10-06 22:30:00,92.58,92.63,92.28,92.49,2983600000.0
2008-10-06 22:45:00,92.485,92.76,92.485,92.58,1560699993.0
2008-10-06 23:00:00,92.59,92.61,92.42,92.43,3003500000.0
2008-10-06 23:15:00,92.44,92.44,91.88,91.89,5176000109.0
2008-10-06 23:30:00,91.9,92.02,91.75,91.775,5209100032.0
2008-10-06 23:45:00,91.785,91.985,91.75,91.89,2106399999.0
2008-10-07 00:00:00,91.89,92.06,91.865,91.865,5747199925.0
2008-10-07 00:15:00,91.88,91.955,91.85,91.91,1756800001.0
2008-10-07 00:30:00,91.92,92.27,91.9,92.17,5399400011.0
2008-10-07 00:45:00,92.18,92.6,92.15,92.525,5117999980.0
2008-10-07 01:00:00,92.525,92.78,92.5,92.63,8228399919.0
2008-10-07 01:15:00,92.63,92.63,92.35,92.48,8789999798.0
2008-10-07 01:30:00,92.48,92.48,92.27,92.3,4058800005.0
2008-10-07 01:45:00,92.27,92.3,92.27,92.28,11248899531.0
2008-10-07 02:00:00,92.28,92.315,92.085,92.105,5293099962.0
2008-10-07 02:15:00,92.1,92.56,92.095,92.4,6198300008.0
2008-10-07 02:30:00,92.395,92.56,92.385,92.48,1243200000.0
2008-10-07 02:45:00,92.49,92.505,92.13,92.22,2412899987.0
2008-10-07 03:00:00,92.215,92.235,91.95,92.15,3370700000.0
2008-10-07 03:15:00,92.15,92.32,92.15,92.23,2731600000.0
2008-10-07 03:30:00,92.23,92.42,92.22,92.405,1969100000.0
2008-10-07 03:45:00,92.405,92.65,92.405,92.64,1732899997.0
2008-10-07 04:00:00,92.645,92.83,92.52,92.58,3543399988.0
2008-10-07 04:15:00,92.57,92.705,92.515,92.685,962000000.0
2008-10-07 04:30:00,92.68,92.87,92.66,92.735,1537100000.0
2008-10-07 04:45:00,92.73,92.875,92.71,92.76,3564500000.0
2008-10-07 05:00:00,92.76,92.85,92.625,92.695,1125000000.0
2008-10-07 05:15:00,92.7,92.79,92.565,92.79,3374700000.0
2008-10-07 05:30:00,92.79,93.575,92.715,93.55,3725899994.0
2008-10-07 05:45:00,93.445,93.69,93.315,93.39,6509100004.0
2008-10-07 06:00:00,93.395,94.02,93.395,94.02,5068300081.0
2008-10-07 06:15:00,94.025,94.055,93.645,93.765,2952400003.0
2008-10-07 06:30:00,93.77,94.1,93.77,93.84,4856800018.0
2008-10-07 06:45:00,93.84,93.87,93.63,93.825,5064000059.0
2008-10-07 07:00:00,93.82,93.89,93.42,93.65,3592300000.0
2008-10-07 07:15:00,93.655,93.775,93.54,93.665,3047600018.0
2008-10-07 07:30:00,93.65,94.105,93.64,93.96,4663200027.0
2008-10-07 07:45:00,93.96,93.96,93.78,93.895,3244599996.0
2008-10-07 08:00:00,93.885,93.895,93.725,93.805,1894300000.0
2008-10-07 08:15:00,93.805,93.97,93.74,93.82,6070599999.0
2008-10-07 08:30:00,93.82,93.82,93.285,93.45,8036600091.0
2008-10-07 08:45:00,93.445,93.61,93.38,93.58,3118400000.0
2008-10-07 09:00:00,93.57,93.57,93.285,93.42,5453700000.0
2008-10-07 09:15:00,93.41,94.09,93.39,93.86,8011300002.0
2008-10-07 09:30:00,93.86,93.96,93.605,93.64,5999500000.0
2008-10-07 09:45:00,93.635,93.72,93.325,93.33,5430400000.0
2008-10-07 10:00:00,93.33,93.46,92.53,92.545,8878700027.0
2008-10-07 10:15:00,92.545,92.545,92.05,92.135,7148099999.0
2008-10-07 10:30:00,92.13,92.77,92.005,92.57,7353200000.0
2008-10-07 10:45:00,92.57,92.795,92.325,92.33,5920600001.0
2008-10-07 11:00:00,92.33,92.37,92.09,92.31,2983799999.0
2008-10-07 11:15:00,92.31,92.515,91.935,91.995,3386500000.0
2008-10-07 11:30:00,91.99,92.275,91.955,92.17,2052700000.0
2008-10-07 11:45:00,92.165,92.47,92.16,92.285,1492600000.0
2008-10-07 12:00:00,92.285,92.525,92.255,92.485,1491300000.0
2008-10-07 12:15:00,92.49,92.63,92.36,92.56,2875900000.0
2008-10-07 12:30:00,92.56,92.585,92.325,92.325,2146700000.0
2008-10-07 12:45:00,92.325,92.38,92.065,92.225,2230600000.0
2008-10-07 13:00:00,92.22,92.57,92.18,92.52,2247900000.0
2008-10-07 13:15:00,92.515,92.61,92.36,92.445,2114600000.0
2008-10-07 13:30:00,92.445,92.695,92.32,92.625,2345600000.0
2008-10-07 13:45:00,92.635,92.78,92.545,92.78,2544900000.0
2008-10-07 14:00:00,92.785,93.035,92.69,92.935,2844200000.0
2008-10-07 14:15:00,92.93,92.98,92.2,92.29,3529300000.0
2008-10-07 14:30:00,92.29,92.485,92.09,92.24,4461500054.0
2008-10-07 14:45:00,92.24,92.325,91.795,91.945,3348400000.0
2008-10-07 15:00:00,91.95,93.125,91.95,93.02,4370100000.0
2008-10-07 15:15:00,93.015,93.48,92.845,93.46,4752899986.0
2008-10-07 15:30:00,93.445,93.49,93.145,93.21,3216500000.0
2008-10-07 15:45:00,93.205,93.245,92.72,92.82,6211200000.0
2008-10-07 16:00:00,92.825,93.09,92.545,92.905,6812400000.0
2008-10-07 16:15:00,92.915,93.14,92.86,93.095,4384300000.0
2008-10-07 16:30:00,93.095,93.24,92.825,92.92,3771900000.0
2008-10-07 16:45:00,92.92,93.02,92.665,92.845,3434600000.0
2008-10-07 17:00:00,92.855,92.925,92.51,92.695,3514900000.0
2008-10-07 17:15:00,92.695,92.835,92.54,92.715,3506900000.0
2008-10-07 17:30:00,92.715,92.84,92.57,92.715,3052000000.0
2008-10-07 17:45:00,92.71,92.77,92.495,92.505,2863200000.0
2008-10-07 18:00:00,92.505,92.505,92.185,92.32,4197900031.0
2008-10-07 18:15:00,92.325,92.425,92.11,92.14,2743900000.0
2008-10-07 18:30:00,92.14,92.26,91.89,92.165,3106800000.0
2008-10-07 18:45:00,92.17,92.2,91.93,91.97,2810400000.0
2008-10-07 19:00:00,91.97,92.57,91.945,92.475,3635999979.0
2008-10-07 19:15:00,92.47,92.48,92.01,92.105,4539700000.0
2008-10-07 19:30:00,92.105,92.13,91.765,92.015,7131699994.0
2008-10-07 19:45:00,92.025,92.105,91.81,91.97,4644400000.0
2008-10-07 20:00:00,91.97,92.125,91.9,92.09,3304300000.0
2008-10-07 20:15:00,92.075,92.33,91.96,92.17,6439900000.0
2008-10-07 20:30:00,92.17,92.35,92.14,92.195,3412400000.0
2008-10-07 20:45:00,92.195,92.345,92.03,92.035,6007499982.0
2008-10-07 21:00:00,92.035,92.05,91.83,91.91,6084700000.0
2008-10-07 21:15:00,91.91,91.915,91.66,91.75,4930800000.0
2008-10-07 21:30:00,91.745,91.825,91.52,91.53,4992300000.0
2008-10-07 21:45:00,91.53,91.53,91.23,91.475,4979400030.0
2008-10-07 22:00:00,91.455,91.755,91.365,91.71,2761700000.0
2008-10-07 22:15:00,91.705,91.78,91.555,91.645,2810399991.0
2008-10-07 22:30:00,91.65,91.805,91.63,91.78,1708900009.0
2008-10-07 22:45:00,91.79,91.87,91.735,91.735,1584500000.0
2008-10-07 23:00:00,91.74,91.755,91.535,91.625,2716800005.0
2008-10-07 23:15:00,91.63,91.83,91.625,91.78,2533600002.0
2008-10-07 23:30:00,91.78,91.81,91.68,91.795,8457099690.0
2008-10-07 23:45:00,91.795,92.13,91.79,91.95,3536100006.0
2008-10-08 00:00:00,91.95,92.05,91.87,92.01,4224599990.0
2008-10-08 00:15:00,92.03,92.07,91.9,91.975,2568999995.0
2008-10-08 00:30:00,91.99,92.025,91.88,91.94,939500000.0
2008-10-08 00:45:00,91.97,91.98,91.775,91.81,2129900002.0
2008-10-08 01:00:00,91.805,91.805,91.55,91.67,3333499999.0
2008-10-08 01:15:00,91.67,91.765,91.65,91.73,2910900002.0
2008-10-08 01:30:00,91.72,91.835,91.53,91.53,7775799885.0
2008-10-08 01:45:00,91.53,91.55,91.315,91.475,7190800178.0
2008-10-08 02:00:00,91.48,91.535,91.335,91.5,4521500051.0
2008-10-08 02:15:00,91.495,91.765,91.48,91.765,7685200010.0
2008-10-08 02:30:00,91.765,91.865,91.67,91.78,1044300000.0
2008-10-08 02:45:00,91.78,91.89,91.72,91.735,4576999997.0
2008-10-08 03:00:00,91.73,91.74,91.63,91.665,2403700000.0
2008-10-08 03:15:00,91.655,91.82,91.645,91.74,1446499999.0
2008-10-08 03:30:00,91.74,91.77,91.545,91.615,11827900081.0
2008-10-08 03:45:00,91.605,91.74,91.555,91.7,1562700000.0
2008-10-08 04:00:00,91.7,91.735,91.67,91.725,2373100000.0
2008-10-08 04:15:00,91.73,91.87,91.67,91.83,1394300000.0
2008-10-08 04:30:00,91.83,91.89,91.72,91.73,1431400000.0
2008-10-08 04:45:00,91.73,91.775,91.635,91.71,1714500000.0
2008-10-08 05:00:00,91.71,91.78,91.675,91.77,662900000.0
2008-10-08 05:15:00,91.775,91.89,91.775,91.805,1149600000.0
2008-10-08 05:30:00,91.795,91.82,91.7,91.72,1142200000.0
2008-10-08 05:45:00,91.71,91.83,91.565,91.785,1651200000.0
2008-10-08 06:00:00,91.79,91.84,91.75,91.765,1330200000.0
2008-10-08 06:15:00,91.77,91.805,91.68,91.705,1779400000.0
2008-10-08 06:30:00,91.705,91.825,91.595,91.62,1688800000.0
2008-10-08 06:45:00,91.61,91.61,91.03,91.235,5147299990.0
2008-10-08 07:00:00,91.24,91.24,90.595,90.79,4105999995.0
2008-10-08 07:15:00,90.78,90.875,90.165,90.315,5467599999.0
2008-10-08 07:30:00,90.315,90.465,89.72,90.02,6286500000.0
2008-10-08 07:45:00,90.02,90.37,89.89,90.2,5352100000.0
2008-10-08 08:00:00,90.2,90.415,90.065,90.405,5037600002.0
2008-10-08 08:15:00,90.405,90.745,90.365,90.48,2395900000.0
2008-10-08 08:30:00,90.48,91.01,90.48,90.63,3421200000.0
2008-10-08 08:45:00,90.63,90.785,90.415,90.525,2818600000.0
2008-10-08 09:00:00,90.525,91.755,90.355,91.22,4620500003.0
2008-10-08 09:15:00,91.21,91.32,90.77,90.86,7500700000.0
2008-10-08 09:30:00,90.87,91.195,90.775,91.175,3839100000.0
2008-10-08 09:45:00,91.17,91.175,90.36,90.41,8449699975.0
2008-10-08 10:00:00,90.4,91.04,90.4,90.84,18904499925.0
2008-10-08 10:15:00,90.83,90.92,90.66,90.68,18904499925.0
2008-10-08 10:30:00,90.69,90.93,90.68,90.76,18904499925.0
2008-10-08 10:45:00,90.78,90.82,90.29,90.34,18904499925.0
2008-10-08 11:00:00,90.33,90.41,89.54,89.83,25359500129.0
2008-10-08 11:15:00,89.835,89.91,89.45,89.54,25245800057.0
2008-10-08 11:30:00,89.55,89.59,88.67,89.05,24282000135.0
2008-10-08 11:45:00,89.06,89.22,88.77,88.83,24282000135.0
2008-10-08 12:00:00,88.84,89.3,88.76,89.3,24282000135.0
2008-10-08 12:15:00,89.29,89.7,89.13,89.7,24282000135.0
2008-10-08 12:30:00,89.69,90.12,89.56,89.88,24282000135.0
2008-10-08 12:45:00,89.87,89.88,89.37,89.51,24282000135.0
2008-10-08 13:00:00,89.56,91.36,89.56,90.41,24282000135.0
2008-10-08 13:15:00,90.39,90.87,90.14,90.66,24282000135.0
2008-10-08 13:30:00,90.67,91.64,90.63,91.02,24282000135.0
2008-10-08 13:45:00,91.03,91.34,90.87,91.31,24282000135.0
2008-10-08 14:00:00,91.33,91.77,91.24,91.65,24282000135.0
2008-10-08 14:15:00,91.64,91.64,90.33,90.46,24282000135.0
2008-10-08 14:30:00,90.47,90.7,89.9,89.92,24282000135.0
2008-10-08 14:45:00,89.91,90.16,89.46,89.86,24282000135.0
2008-10-08 15:00:00,89.84,89.84,89.31,89.43,24282000135.0
2008-10-08 15:15:00,89.42,89.84,89.34,89.42,24282000135.0
2008-10-08 15:30:00,89.41,90.34,89.36,90.24,24282000135.0
2008-10-08 15:45:00,90.25,90.33,89.95,90.19,24282000135.0
2008-10-08 16:00:00,90.18,90.56,90.01,90.25,24282000135.0
2008-10-08 16:15:00,90.24,90.24,89.42,89.73,24282000135.0
2008-10-08 16:30:00,89.72,90.02,89.65,89.67,24282000135.0
2008-10-08 16:45:00,89.66,89.72,89.28,89.47,24282000135.0
2008-10-08 17:00:00,89.48,89.55,88.91,89.0,24282000135.0
2008-10-08 17:15:00,89.01,89.44,88.99,89.25,24282000135.0
2008-10-08 17:30:00,89.26,89.39,88.91,89.04,24282000135.0
2008-10-08 17:45:00,89.03,89.13,88.5,88.65,24282000135.0
2008-10-08 18:00:00,88.66,88.87,88.33,88.63,24282000135.0
2008-10-08 18:15:00,88.64,88.87,88.46,88.49,24282000135.0
2008-10-08 18:30:00,88.5,88.8,88.41,88.66,24282000135.0
2008-10-08 18:45:00,88.65,88.65,88.47,88.6,24282000135.0
2008-10-08 19:00:00,88.61,89.22,88.6,89.21,24282000135.0
2008-10-08 19:15:00,89.2,89.49,89.1,89.3,24282000135.0
2008-10-08 19:30:00,89.29,89.46,89.21,89.39,24282000135.0
2008-10-08 19:45:00,89.38,89.69,89.2,89.64,24282000135.0
2008-10-08 20:00:00,89.63,89.7,89.28,89.36,24282000135.0
2008-10-08 20:15:00,89.37,89.56,89.3,89.41,24282000135.0
2008-10-08 20:30:00,89.42,89.48,89.1,89.18,24282000135.0
2008-10-08 20:45:00,89.19,89.38,89.08,89.28,24282000135.0
2008-10-08 21:00:00,89.29,89.33,89.13,89.25,24282000135.0
2008-10-08 21:15:00,89.27,89.51,89.17,89.34,24282000135.0
2008-10-08 21:30:00,89.33,89.45,89.0,89.11,24282000135.0
2008-10-08 21:45:00,89.1,89.13,88.85,88.9,22186000125.0
2008-10-08 22:00:00,88.89,88.93,88.8,88.89,14906500079.0
2008-10-08 22:15:00,88.88,88.92,88.66,88.75,26317600113.0
2008-10-08 22:30:00,88.745,88.815,88.29,88.415,26769200198.0
2008-10-08 22:45:00,88.415,88.425,87.85,87.85,13145199983.0
2008-10-08 23:00:00,87.84,87.99,87.565,87.99,7484500019.0
2008-10-08 23:15:00,87.945,88.05,87.82,87.93,10934400013.0
2008-10-08 23:30:00,87.945,88.04,87.73,87.96,11562000017.0
2008-10-08 23:45:00,87.95,88.12,87.87,87.965,15406200033.0
2008-10-09 00:00:00,88.03,88.41,88.015,88.225,18664800011.0
2008-10-09 00:15:00,88.225,88.38,88.12,88.12,21315500030.0
2008-10-09 00:30:00,88.14,88.31,87.91,88.26,16622400056.0
2008-10-09 00:45:00,88.27,88.37,88.17,88.275,14895200071.0
2008-10-09 01:00:00,88.29,88.39,88.19,88.37,9621300040.0
2008-10-09 01:15:00,88.38,88.56,88.29,88.5,7869000135.0
2008-10-09 01:30:00,88.47,88.55,88.36,88.4,20881000051.0
2008-10-09 01:45:00,88.46,88.6,88.41,88.51,23341999723.0
2008-10-09 02:00:00,88.52,88.77,88.45,88.7,27258400041.0
2008-10-09 02:15:00,88.68,88.98,88.66,88.95,5644000055.0
2008-10-09 02:30:00,88.94,89.06,88.61,88.77,3306000060.0
2008-10-09 02:45:00,88.75,88.86,88.53,88.59,3306000060.0
2008-10-09 03:00:00,88.6,88.71,88.54,88.64,3139600052.0
2008-10-09 03:15:00,88.63,88.87,88.535,88.82,14966199831.0
2008-10-09 03:30:00,88.84,89.13,88.8,88.91,22745999685.0
2008-10-09 03:45:00,88.93,89.35,88.89,89.2,27192000405.0
2008-10-09 04:00:00,89.19,89.5,88.97,89.23,28303500585.0
2008-10-09 04:15:00,89.22,89.42,89.22,89.36,26336400480.0
2008-10-09 04:30:00,89.35,89.63,89.34,89.54,20233200006.0
2008-10-09 04:45:00,89.53,89.62,89.48,89.53,27293999790.0
2008-10-09 05:00:00,89.54,89.54,89.41,89.48,18249299873.0
2008-10-09 05:15:00,89.49,89.52,89.44,89.52,18498499987.0
2008-10-09 05:30:00,89.53,89.88,89.51,89.78,24234499990.0
2008-10-09 05:45:00,89.8,90.17,89.75,90.04,6705000000.0
2008-10-09 06:00:00,90.03,90.08,89.71,89.88,6705000000.0
2008-10-09 06:15:00,89.87,89.93,89.69,89.71,8702399836.0
2008-10-09 06:30:00,89.7,89.83,89.69,89.81,15625499845.0
2008-10-09 06:45:00,89.8,89.81,89.55,89.57,23831900069.0
2008-10-09 07:00:00,89.58,89.62,89.24,89.34,23741099955.0
2008-10-09 07:15:00,89.33,89.43,89.22,89.33,23860499955.0
2008-10-09 07:30:00,89.34,89.42,89.24,89.36,22401499947.0
2008-10-09 07:45:00,89.35,89.42,89.29,89.34,20629499790.0
2008-10-09 08:00:00,89.35,89.86,89.3,89.82,25708600141.0
2008-10-09 08:15:00,89.83,89.88,89.63,89.88,26490000195.0
2008-10-09 08:30:00,89.89,89.99,89.62,89.69,26490000195.0
2008-10-09 08:45:00,89.68,89.91,89.55,89.65,26490000195.0
2008-10-09 09:00:00,89.66,89.72,89.44,89.63,25905900250.0
2008-10-09 09:15:00,89.64,89.98,89.57,89.89,25693500270.0
2008-10-09 09:30:00,89.9,89.99,89.78,89.96,24201300168.0
2008-10-09 09:45:00,89.97,90.33,89.91,90.17,21963000015.0
2008-10-09 10:00:00,90.18,90.26,89.86,90.1,21963000015.0
2008-10-09 10:15:00,90.12,90.46,89.92,90.34,21963000015.0
2008-10-09 10:30:00,90.35,90.61,90.29,90.37,21963000015.0
2008-10-09 10:45:00,90.38,90.5,90.34,90.39,21963000015.0
2008-10-09 11:00:00,90.4,90.52,89.81,89.94,21963000015.0
2008-10-09 11:15:00,89.95,90.06,89.66,89.84,21963000015.0
2008-10-09 11:30:00,89.85,89.96,89.69,89.74,21963000015.0
2008-10-09 11:45:00,89.72,89.93,89.67,89.69,21963000015.0
2008-10-09 12:00:00,89.7,89.97,89.61,89.86,21963000015.0
2008-10-09 12:15:00,89.87,89.92,89.54,89.63,27690600159.0
2008-10-09 12:30:00,89.64,89.69,89.45,89.48,31509000255.0
2008-10-09 12:45:00,89.47,89.79,89.45,89.52,31509000255.0
2008-10-09 13:00:00,89.57,89.62,89.3,89.54,31509000255.0
2008-10-09 13:15:00,89.55,89.63,89.32,89.61,31509000255.0
2008-10-09 13:30:00,89.63,89.88,89.61,89.63,31509000255.0
2008-10-09 13:45:00,89.62,89.69,89.46,89.49,31509000255.0
2008-10-09 14:00:00,89.48,89.65,89.43,89.49,31509000255.0
2008-10-09 14:15:00,89.5,89.68,89.41,89.55,31509000255.0
2008-10-09 14:30:00,89.56,89.89,89.53,89.83,31509000255.0
2008-10-09 14:45:00,89.84,89.88,89.58,89.61,31509000255.0
2008-10-09 15:00:00,89.6,89.83,89.55,89.76,31509000255.0
2008-10-09 15:15:00,89.75,90.05,89.66,89.87,31509000255.0
2008-10-09 15:30:00,89.88,90.1,89.81,90.1,31509000255.0
2008-10-09 15:45:00,90.11,90.13,89.45,89.61,31509000255.0
2008-10-09 16:00:00,89.62,89.64,89.15,89.42,31509000255.0
2008-10-09 16:15:00,89.41,89.49,88.77,88.82,31509000255.0
2008-10-09 16:30:00,88.81,89.21,88.55,88.6,31509000255.0
2008-10-09 16:45:00,88.59,88.82,88.12,88.18,31509000255.0
2008-10-09 17:00:00,88.19,88.19,87.16,87.82,31509000255.0
2008-10-09 17:15:00,87.81,87.99,87.51,87.67,31509000255.0
2008-10-09 17:30:00,87.7,88.2,87.59,88.03,31509000255.0
2008-10-09 17:45:00,88.04,88.19,87.6,87.66,31509000255.0
2008-10-09 18:00:00,87.64,87.92,87.64,87.79,31509000255.0
2008-10-09 18:15:00,87.8,87.9,87.69,87.74,31509000255.0
2008-10-09 18:30:00,87.75,87.76,87.44,87.56,29322600177.0
2008-10-09 18:45:00,87.55,87.67,87.44,87.63,26043000060.0
2008-10-09 19:00:00,87.64,87.76,87.56,87.72,26043000060.0
2008-10-09 19:15:00,87.71,88.0,87.66,87.95,26043000060.0
2008-10-09 19:30:00,87.94,87.99,87.7,87.76,26043000060.0
2008-10-09 19:45:00,87.75,88.01,87.58,87.96,26043000060.0
2008-10-09 20:00:00,87.97,88.15,87.94,88.09,26043000060.0
2008-10-09 20:15:00,88.08,88.13,87.88,87.95,26043000060.0
2008-10-09 20:30:00,87.94,88.04,87.73,87.93,26043000060.0
2008-10-09 20:45:00,87.92,87.95,87.69,87.87,26043000060.0
2008-10-09 21:00:00,87.88,87.88,87.37,87.39,26043000060.0
2008-10-09 21:15:00,87.4,87.48,87.08,87.09,26043000060.0
2008-10-09 21:30:00,87.12,87.26,86.96,87.04,26043000060.0
2008-10-09 21:45:00,87.05,87.39,86.74,87.17,26043000060.0
2008-10-09 22:00:00,87.18,87.2,86.69,86.7,26043000060.0
2008-10-09 22:15:00,86.69,86.77,86.58,86.69,25626600234.0
2008-10-09 22:30:00,86.68,86.75,86.62,86.7,25002000495.0
2008-10-09 22:45:00,86.71,86.88,86.66,86.77,11635000060.0
2008-10-09 23:00:00,86.79,86.88,86.68,86.7,9194799979.0
2008-10-09 23:15:00,86.66,86.78,86.55,86.63,18850200012.0
2008-10-09 23:30:00,86.64,86.69,86.55,86.63,19074299876.0
2008-10-09 23:45:00,86.63,86.855,86.6,86.81,11937899908.0
2008-10-10 00:00:00,86.8,86.8,86.58,86.63,10158100008.0
2008-10-10 00:15:00,86.65,86.9,86.62,86.83,15453800108.0
2008-10-10 00:30:00,86.81,87.0,86.79,86.9,24588000180.0
2008-10-10 00:45:00,86.89,86.95,86.68,86.68,21203800124.0
2008-10-10 01:00:00,86.69,86.73,86.54,86.54,20089400137.0
2008-10-10 01:15:00,86.56,86.57,86.34,86.36,26712499975.0
2008-10-10 01:30:00,86.31,86.39,85.79,85.82,31516499205.0
2008-10-10 01:45:00,85.79,85.9,85.29,85.82,31516499205.0
2008-10-10 02:00:00,85.81,85.84,84.71,84.77,24291199570.0
2008-10-10 02:15:00,84.76,85.34,84.75,85.19,15083999865.0
2008-10-10 02:30:00,85.2,85.28,84.67,85.05,15083999865.0
2008-10-10 02:45:00,85.02,85.52,84.98,85.32,23539499730.0
2008-10-10 03:00:00,85.33,86.03,85.18,85.71,29176499640.0
2008-10-10 03:15:00,85.68,86.09,85.5,85.91,29176499640.0
2008-10-10 03:30:00,85.92,85.97,85.34,85.35,29176499640.0
2008-10-10 03:45:00,85.36,85.8,85.27,85.7,19085299759.0
2008-10-10 04:00:00,85.69,85.7,85.41,85.48,11256899946.0
2008-10-10 04:15:00,85.47,85.59,85.42,85.51,23258999970.0
2008-10-10 04:30:00,85.54,85.65,85.49,85.6,20252300094.0
2008-10-10 04:45:00,85.59,85.62,85.28,85.34,28666499820.0
2008-10-10 05:00:00,85.35,85.4,85.1,85.17,28666499820.0
2008-10-10 05:15:00,85.16,85.41,85.09,85.29,24844299844.0
2008-10-10 05:30:00,85.3,85.3,84.95,85.21,28666499820.0
2008-10-10 05:45:00,85.2,85.2,84.97,85.09,21637499878.0
2008-10-10 06:00:00,85.08,85.09,84.8,84.97,3627000045.0
2008-10-10 06:15:00,84.96,85.02,84.74,84.78,9894599970.0
2008-10-10 06:30:00,84.8,85.08,84.74,84.91,26348999745.0
2008-10-10 06:45:00,84.93,85.02,84.89,84.95,25531500015.0
2008-10-10 07:00:00,84.94,85.21,84.92,85.21,25531500015.0
2008-10-10 07:15:00,85.22,85.57,85.17,85.54,25531500015.0
2008-10-10 07:30:00,85.53,85.68,85.34,85.58,25531500015.0
2008-10-10 07:45:00,85.57,85.79,85.33,85.39,25531500015.0
2008-10-10 08:00:00,85.4,85.4,84.89,84.98,25531500015.0
2008-10-10 08:15:00,84.99,85.18,84.77,85.06,25531500015.0
2008-10-10 08:30:00,85.05,85.43,85.01,85.16,25531500015.0
2008-10-10 08:45:00,85.15,85.17,84.9,85.05,25531500015.0
2008-10-10 09:00:00,85.06,85.08,84.77,84.87,25531500015.0
2008-10-10 09:15:00,84.88,84.89,84.65,84.75,25531500015.0
2008-10-10 09:30:00,84.76,85.21,84.75,85.1,25531500015.0
2008-10-10 09:45:00,85.09,85.25,85.0,85.17,25531500015.0
2008-10-10 10:00:00,85.18,85.28,85.11,85.12,21264299907.0
2008-10-10 10:15:00,85.13,85.24,84.96,84.98,14863499745.0
2008-10-10 10:30:00,84.97,85.18,84.97,85.13,14863499745.0
2008-10-10 10:45:00,85.14,85.37,85.11,85.23,14863499745.0
2008-10-10 11:00:00,85.24,85.39,85.18,85.31,14863499745.0
2008-10-10 11:15:00,85.3,85.32,85.1,85.21,14863499745.0
2008-10-10 11:30:00,85.2,85.22,84.88,85.0,14863499745.0
2008-10-10 11:45:00,85.01,85.17,85.01,85.07,14863499745.0
2008-10-10 12:00:00,85.08,85.48,84.98,85.41,14863499745.0
2008-10-10 12:15:00,85.43,85.59,85.39,85.39,14863499745.0
2008-10-10 12:30:00,85.4,85.4,85.16,85.25,14863499745.0
2008-10-10 12:45:00,85.24,85.64,85.23,85.46,14863499745.0
2008-10-10 13:00:00,85.45,85.74,85.14,85.27,14863499745.0
2008-10-10 13:15:00,85.28,85.53,85.08,85.23,14863499745.0
2008-10-10 13:30:00,85.28,85.41,85.18,85.29,14863499745.0
2008-10-10 13:45:00,85.28,85.3,85.02,85.07,15893799733.0
2008-10-10 14:00:00,85.03,85.16,84.9,85.0,22964999880.0
2008-10-10 14:15:00,85.01,85.08,84.62,84.78,22964999880.0
2008-10-10 14:30:00,84.8,84.96,84.6,84.76,22964999880.0
2008-10-10 14:45:00,84.75,84.87,84.51,84.54,22964999880.0
2008-10-10 15:00:00,84.55,84.81,84.18,84.25,22964999880.0
2008-10-10 15:15:00,84.23,84.51,84.19,84.37,22964999880.0
2008-10-10 15:30:00,84.36,84.66,83.88,84.65,22964999880.0
2008-10-10 15:45:00,84.66,84.89,84.15,84.24,22964999880.0
2008-10-10 16:00:00,84.23,85.34,84.0,85.22,22964999880.0
2008-10-10 16:15:00,85.21,85.24,84.5,85.01,22964999880.0
2008-10-10 16:30:00,85.0,85.1,84.5,84.7,22964999880.0
2008-10-10 16:45:00,84.71,84.91,84.14,84.15,22964999880.0
2008-10-10 17:00:00,84.16,84.37,83.05,83.38,22964999880.0
2008-10-10 17:15:00,83.4,83.84,83.38,83.45,22964999880.0
2008-10-10 17:30:00,83.42,83.81,83.34,83.68,22964999880.0
2008-10-10 17:45:00,83.67,83.87,83.37,83.5,22964999880.0
2008-10-10 18:00:00,83.49,83.81,83.46,83.66,26044199941.0
2008-10-10 18:15:00,83.63,84.05,83.61,83.93,28167800148.0
2008-10-10 18:30:00,83.89,84.04,83.69,83.94,28420500165.0
2008-10-10 18:45:00,83.95,84.01,83.74,83.91,27054300132.0
2008-10-10 19:00:00,83.92,84.18,83.87,83.97,21589500000.0
2008-10-10 19:15:00,83.99,84.23,83.79,84.17,21589500000.0
2008-10-10 19:30:00,84.18,84.21,83.54,83.54,21589500000.0
2008-10-10 19:45:00,83.52,83.62,83.17,83.28,21589500000.0
2008-10-10 20:00:00,83.29,83.82,83.14,83.69,21589500000.0
2008-10-10 20:15:00,83.7,83.81,82.09,82.24,21589500000.0
2008-10-10 20:30:00,82.25,83.06,82.22,83.0,21589500000.0
2008-10-10 20:45:00,82.99,83.24,82.92,83.23,21589500000.0
2008-10-10 21:00:00,83.24,83.7,83.2,83.45,21589500000.0
2008-10-10 21:15:00,83.46,84.24,83.44,84.22,21589500000.0
2008-10-10 21:30:00,84.2,85.14,84.16,85.03,21589500000.0
2008-10-10 21:45:00,85.0,85.16,84.65,84.85,21589500000.0
2008-10-10 22:00:00,84.86,85.34,84.86,85.27,18968300137.0
2008-10-10 22:15:00,85.28,85.56,85.245,85.4,16878699943.0
2008-10-10 22:30:00,85.36,85.87,85.26,85.71,24629999844.0
2008-10-10 22:45:00,85.67,85.91,85.51,85.7,13654899986.0
2008-10-12 23:00:00,86.37,86.5,86.36,86.5,2654600028.0
2008-10-12 23:15:00,86.51,86.51,86.51,86.51,791999970.0
2008-10-12 23:30:00,86.51,86.51,86.24,86.29,3734300027.0
2008-10-12 23:45:00,86.29,86.39,86.26,86.36,7481299992.0
2008-10-13 00:00:00,86.36,86.6,86.14,86.55,14002099895.0
2008-10-13 00:15:00,86.53,86.61,86.385,86.39,15260999889.0
2008-10-13 00:30:00,86.39,86.44,85.92,86.015,17614700172.0
2008-10-13 00:45:00,86.07,86.26,85.98,86.06,13204600015.0
2008-10-13 01:00:00,86.065,86.09,85.745,85.88,15237300021.0
2008-10-13 01:15:00,85.93,86.02,85.85,85.915,11756100003.0
2008-10-13 01:30:00,85.925,86.11,85.845,86.01,10321800045.0
2008-10-13 01:45:00,86.01,86.27,85.955,86.125,6915499999.0
2008-10-13 02:00:00,86.12,86.205,85.995,86.14,7488000107.0
2008-10-13 02:15:00,86.13,86.23,86.05,86.08,6873300084.0
2008-10-13 02:30:00,86.08,86.085,85.905,86.01,10462500136.0
2008-10-13 02:45:00,86.01,86.045,85.69,85.725,11004600149.0
2008-10-13 03:00:00,85.735,85.79,85.595,85.61,10621000052.0
2008-10-13 03:15:00,85.595,85.595,85.06,85.15,15598800101.0
2008-10-13 03:30:00,85.145,85.375,85.07,85.375,6810100040.0
2008-10-13 03:45:00,85.385,85.4,85.065,85.135,6832800171.0
2008-10-13 04:00:00,85.1,85.205,85.055,85.13,8072100123.0
2008-10-13 04:15:00,85.13,85.26,85.06,85.09,17854299917.0
2008-10-13 04:30:00,85.08,85.09,84.66,84.67,24066700015.0
2008-10-13 04:45:00,84.68,84.82,84.41,84.7,22859099952.0
2008-10-13 05:00:00,84.69,84.86,84.67,84.82,20007599986.0
2008-10-13 05:15:00,84.83,84.89,84.79,84.82,19207800091.0
2008-10-13 05:30:00,84.82,85.07,84.82,85.02,16974099841.0
2008-10-13 05:45:00,84.99,85.12,84.92,85.1,19316000057.0
2008-10-13 06:00:00,85.08,85.26,84.965,85.05,20006799893.0
2008-10-13 06:15:00,85.01,85.03,84.76,84.91,22132900171.0
2008-10-13 06:30:00,84.92,85.02,84.9,84.99,20379000116.0
2008-10-13 06:45:00,84.955,85.22,84.955,85.05,15909399874.0
2008-10-13 07:00:00,85.04,85.13,84.94,85.12,13649399882.0
2008-10-13 07:15:00,85.13,85.19,85.02,85.13,15830799950.0
2008-10-13 07:30:00,85.14,85.6,85.14,85.55,21153499835.0
2008-10-13 07:45:00,85.57,85.6,85.4,85.54,18828000165.0
2008-10-13 08:00:00,85.59,85.94,85.56,85.92,5556000010.0
2008-10-13 08:15:00,85.91,85.99,85.72,85.97,3306000000.0
2008-10-13 08:30:00,85.98,86.35,85.97,86.245,3306000000.0
2008-10-13 08:45:00,86.26,86.39,86.13,86.17,27143999700.0
2008-10-13 09:00:00,86.18,86.32,86.16,86.28,27143999700.0
2008-10-13 09:15:00,86.29,86.45,86.22,86.42,27143999700.0
2008-10-13 09:30:00,86.41,86.69,86.37,86.56,27143999700.0
2008-10-13 09:45:00,86.55,86.57,86.22,86.34,26760599726.0
2008-10-13 10:00:00,86.33,86.33,86.13,86.2,24268499895.0
2008-10-13 10:15:00,86.19,86.26,86.02,86.04,24268499895.0
2008-10-13 10:30:00,86.03,86.03,85.72,85.72,22926499899.0
2008-10-13 10:45:00,85.73,85.92,85.44,85.58,19235999910.0
2008-10-13 11:00:00,85.57,85.72,85.33,85.67,19235999910.0
2008-10-13 11:15:00,85.68,85.8,85.53,85.56,19235999910.0
2008-10-13 11:30:00,85.55,85.8,85.53,85.59,23308599819.0
2008-10-13 11:45:00,85.6,85.8,85.58,85.75,27962999715.0
2008-10-13 12:00:00,85.74,85.88,85.72,85.87,27962999715.0
2008-10-13 12:15:00,85.88,86.03,85.83,85.975,24649700047.0
2008-10-13 12:30:00,86.0,86.11,85.91,86.03,8292000045.0
2008-10-13 12:45:00,86.02,86.03,85.86,86.0,11510499985.0
2008-10-13 13:00:00,86.01,86.09,85.92,85.92,17947499865.0
2008-10-13 13:15:00,85.91,85.96,85.69,85.84,20324799895.0
2008-10-13 13:30:00,85.85,86.08,85.84,86.03,24683999831.0
2008-10-13 13:45:00,86.04,86.16,85.95,86.02,24840000195.0
2008-10-13 14:00:00,86.01,86.06,85.73,85.88,24840000195.0
2008-10-13 14:15:00,85.89,86.03,85.86,86.02,24840000195.0
2008-10-13 14:30:00,86.03,86.62,85.96,86.53,24840000195.0
2008-10-13 14:45:00,86.54,86.61,86.26,86.5,24840000195.0
2008-10-13 15:00:00,86.51,86.63,86.46,86.52,24840000195.0
2008-10-13 15:15:00,86.53,86.61,86.43,86.45,24840000195.0
2008-10-13 15:30:00,86.44,86.56,86.28,86.35,24840000195.0
2008-10-13 15:45:00,86.33,86.45,86.19,86.28,24840000195.0
2008-10-13 16:00:00,86.29,86.55,86.28,86.55,24840000195.0
2008-10-13 16:15:00,86.56,86.98,86.54,86.97,24840000195.0
2008-10-13 16:30:00,86.96,87.17,86.81,87.14,24840000195.0
2008-10-13 16:45:00,87.15,87.33,86.93,87.32,24840000195.0
2008-10-13 17:00:00,87.33,87.41,87.25,87.41,24840000195.0
2008-10-13 17:15:00,87.42,87.49,87.17,87.45,24840000195.0
2008-10-13 17:30:00,87.46,87.53,87.16,87.25,24840000195.0
2008-10-13 17:45:00,87.26,87.27,86.83,86.84,24840000195.0
2008-10-13 18:00:00,86.85,86.91,86.55,86.69,24840000195.0
2008-10-13 18:15:00,86.7,87.2,86.67,87.17,25315300111.0
2008-10-13 18:30:00,87.16,87.19,87.03,87.19,22600700041.0
2008-10-13 18:45:00,87.2,87.25,87.07,87.07,13505999910.0
2008-10-13 19:00:00,87.08,87.38,87.03,87.3,13541200053.0
2008-10-13 19:15:00,87.29,87.37,87.19,87.35,13554000105.0
2008-10-13 19:30:00,87.34,87.6,87.11,87.2,13554000105.0
2008-10-13 19:45:00,87.21,87.39,87.12,87.38,14350200092.0
2008-10-13 20:00:00,87.37,87.44,87.27,87.3,12501000032.0
2008-10-13 20:15:00,87.275,87.36,87.26,87.27,20575400091.0
2008-10-13 20:30:00,87.27,87.39,87.25,87.36,20649400113.0
2008-10-13 20:45:00,87.37,87.46,87.17,87.35,22359000080.0
2008-10-13 21:00:00,87.37,87.55,87.3,87.55,18570399891.0
2008-10-13 21:15:00,87.54,87.8,87.5,87.8,28004999550.0
2008-10-13 21:30:00,87.81,88.22,87.79,88.05,28004999550.0
2008-10-13 21:45:00,88.06,88.66,88.01,88.66,14127499745.0
2008-10-13 22:00:00,88.65,88.87,88.45,88.86,11992499775.0
2008-10-13 22:15:00,88.85,88.95,88.79,88.9,14152499798.0
2008-10-13 22:30:00,88.89,88.94,88.73,88.78,11800499915.0
2008-10-13 22:45:00,88.74,88.91,88.735,88.88,14470200093.0
2008-10-13 23:00:00,88.85,88.96,88.805,88.89,651200000.0
2008-10-13 23:15:00,88.93,89.08,88.93,89.0,23434400204.0
2008-10-13 23:30:00,89.01,89.05,88.98,89.0,22380400059.0
2008-10-13 23:45:00,89.0,89.0,88.85,88.95,13736100100.0
2008-10-14 00:00:00,88.925,89.04,88.89,88.98,14052300062.0
2008-10-14 00:15:00,88.99,89.35,88.98,89.31,25586200552.0
2008-10-14 00:30:00,89.32,89.35,89.22,89.35,26962500527.0
2008-10-14 00:45:00,89.33,89.44,89.31,89.36,19135599929.0
2008-10-14 01:00:00,89.37,89.43,89.18,89.33,15461300179.0
2008-10-14 01:15:00,89.37,89.56,89.19,89.55,28373100203.0
2008-10-14 01:30:00,89.56,89.57,89.44,89.52,22391999910.0
2008-10-14 01:45:00,89.53,89.9,89.47,89.88,22391999910.0
2008-10-14 02:00:00,89.87,90.03,89.61,90.03,17704799766.0
2008-10-14 02:15:00,90.02,90.68,89.99,90.61,16532999730.0
2008-10-14 02:30:00,90.62,90.73,90.24,90.42,16532999730.0
2008-10-14 02:45:00,90.43,90.45,90.03,90.1,16532999730.0
2008-10-14 03:00:00,90.11,90.13,89.82,90.05,16532999730.0
2008-10-14 03:15:00,90.04,90.05,89.77,89.89,16532999730.0
2008-10-14 03:30:00,89.9,89.97,89.84,89.88,16532999730.0
2008-10-14 03:45:00,89.88,90.16,89.86,90.16,27747199982.0
2008-10-14 04:00:00,90.17,90.29,90.11,90.16,30555000000.0
2008-10-14 04:15:00,90.17,90.26,90.1,90.18,28325100006.0
2008-10-14 04:30:00,90.18,90.18,90.05,90.11,19660699783.0
2008-10-14 04:45:00,90.12,90.12,90.03,90.08,25470200000.0
2008-10-14 05:00:00,90.055,90.16,90.04,90.13,16111299822.0
2008-10-14 05:15:00,90.12,90.2,89.93,89.99,19981900060.0
2008-10-14 05:30:00,89.98,90.05,89.77,90.0,13881000030.0
2008-10-14 05:45:00,89.985,90.11,89.82,89.94,25524700255.0
2008-10-14 06:00:00,89.95,90.1,89.82,89.86,26125500180.0
2008-10-14 06:15:00,89.85,89.97,89.67,89.72,29413399872.0
2008-10-14 06:30:00,89.71,89.85,89.55,89.84,25117800132.0
2008-10-14 06:45:00,89.85,89.91,89.74,89.9,23937600141.0
2008-10-14 07:00:00,89.91,90.09,89.86,90.08,17266499865.0
2008-10-14 07:15:00,90.07,90.14,89.82,89.84,17266499865.0
2008-10-14 07:30:00,89.83,90.02,89.81,90.0,17266499865.0
2008-10-14 07:45:00,90.02,90.12,89.97,90.07,18032900009.0
2008-10-14 08:00:00,90.08,90.14,89.95,90.04,18703500135.0
2008-10-14 08:15:00,90.05,90.11,89.91,89.94,20989500063.0
2008-10-14 08:30:00,89.93,89.93,89.59,89.62,30133499775.0
2008-10-14 08:45:00,89.61,89.61,89.1,89.4,30133499775.0
2008-10-14 09:00:00,89.41,89.61,89.3,89.59,30133499775.0
2008-10-14 09:15:00,89.6,89.64,89.46,89.57,30133499775.0
2008-10-14 09:30:00,89.58,89.93,89.55,89.76,30133499775.0
2008-10-14 09:45:00,89.77,89.95,89.72,89.83,30133499775.0
2008-10-14 10:00:00,89.82,89.95,89.5,89.66,30133499775.0
2008-10-14 10:15:00,89.67,89.77,89.64,89.67,28681099875.0
2008-10-14 10:30:00,89.66,89.87,89.59,89.6,24687000150.0
2008-10-14 10:45:00,89.59,89.71,89.23,89.3,24687000150.0
2008-10-14 11:00:00,89.29,89.5,89.21,89.35,24687000150.0
2008-10-14 11:15:00,89.36,89.39,89.28,89.33,24687000150.0
2008-10-14 11:30:00,89.33,89.41,89.19,89.19,27151499850.0
2008-10-14 11:45:00,89.18,89.31,89.0,89.23,27151499850.0
2008-10-14 12:00:00,89.24,89.31,89.19,89.25,27151499850.0
2008-10-14 12:15:00,89.24,89.63,89.23,89.63,27151499850.0
2008-10-14 12:30:00,89.64,89.99,89.61,89.92,27151499850.0
2008-10-14 12:45:00,89.91,90.01,89.88,89.98,27151499850.0
2008-10-14 13:00:00,89.99,90.96,89.96,90.88,27151499850.0
2008-10-14 13:15:00,90.89,91.02,90.6,90.7,27151499850.0
2008-10-14 13:30:00,90.72,90.77,90.17,90.2,26616299886.0
2008-10-14 13:45:00,90.19,90.26,90.04,90.14,26333999938.0
2008-10-14 14:00:00,90.15,90.3,89.86,90.3,28678499880.0
2008-10-14 14:15:00,90.29,90.36,89.96,89.96,28678499880.0
2008-10-14 14:30:00,89.95,90.15,89.86,90.0,28678499880.0
2008-10-14 14:45:00,90.01,90.04,89.74,89.8,28678499880.0
2008-10-14 15:00:00,89.79,89.91,89.49,89.79,28678499880.0
2008-10-14 15:15:00,89.8,89.84,89.52,89.58,28678499880.0
2008-10-14 15:30:00,89.59,89.89,89.36,89.44,28678499880.0
2008-10-14 15:45:00,89.42,89.57,89.31,89.35,17463499870.0
2008-10-14 16:00:00,89.34,89.42,88.86,89.03,11777999835.0
2008-10-14 16:15:00,89.04,89.31,88.9,89.24,11777999835.0
2008-10-14 16:30:00,89.25,89.28,88.67,88.73,11777999835.0
2008-10-14 16:45:00,88.72,89.2,88.52,89.19,11777999835.0
2008-10-14 17:00:00,89.2,89.22,88.76,88.91,11777999835.0
2008-10-14 17:15:00,88.92,89.09,88.47,88.95,11777999835.0
2008-10-14 17:30:00,88.94,89.0,88.33,88.33,11777999835.0
2008-10-14 17:45:00,88.32,88.63,88.03,88.05,11777999835.0
2008-10-14 18:00:00,88.03,88.2,87.88,88.2,11777999835.0
2008-10-14 18:15:00,88.19,88.52,88.18,88.38,11777999835.0
2008-10-14 18:30:00,88.37,88.57,88.23,88.53,11777999835.0
2008-10-14 18:45:00,88.52,88.61,88.31,88.31,11777999835.0
2008-10-14 19:00:00,88.3,88.34,88.16,88.25,11777999835.0
2008-10-14 19:15:00,88.24,88.26,87.95,88.03,11777999835.0
2008-10-14 19:30:00,88.02,88.18,87.89,87.92,11777999835.0
2008-10-14 19:45:00,87.93,87.95,87.58,87.69,11777999835.0
2008-10-14 20:00:00,87.7,87.7,87.44,87.6,11777999835.0
2008-10-14 20:15:00,87.61,87.66,87.45,87.6,11777999835.0
2008-10-14 20:30:00,87.59,87.65,87.47,87.51,11777999835.0
2008-10-14 20:45:00,87.52,87.65,87.44,87.54,11777999835.0
2008-10-14 21:00:00,87.55,87.8,87.55,87.73,11777999835.0
2008-10-14 21:15:00,87.74,87.75,87.53,87.66,11777999835.0
2008-10-14 21:30:00,87.67,87.75,87.6,87.71,11777999835.0
2008-10-14 21:45:00,87.7,87.83,87.7,87.79,11777999835.0
2008-10-14 22:00:00,87.78,87.82,87.61,87.64,13885799833.0
2008-10-14 22:15:00,87.65,87.72,87.56,87.57,22434699875.0
2008-10-14 22:30:00,87.58,87.62,87.42,87.59,18674000297.0
2008-10-14 22:45:00,87.58,87.81,87.57,87.78,10680600108.0
2008-10-14 23:00:00,87.775,87.88,87.66,87.88,7545699973.0
2008-10-14 23:15:00,87.81,87.99,87.81,87.98,11511100027.0
2008-10-14 23:30:00,87.99,88.03,87.87,87.87,20881899980.0
2008-10-14 23:45:00,87.86,88.0,87.86,87.95,19172900053.0
2008-10-15 00:00:00,87.94,87.95,87.805,87.83,18725399956.0
2008-10-15 00:15:00,87.83,87.87,87.73,87.855,14582100083.0
2008-10-15 00:30:00,87.85,87.85,87.69,87.715,17840000135.0
2008-10-15 00:45:00,87.73,87.76,87.63,87.66,18005400087.0
2008-10-15 01:00:00,87.62,87.74,87.45,87.61,26757799928.0
2008-10-15 01:15:00,87.6,87.62,87.34,87.38,19359699981.0
2008-10-15 01:30:00,87.39,87.43,87.13,87.21,19045499955.0
2008-10-15 01:45:00,87.22,87.31,87.13,87.13,19045499955.0
2008-10-15 02:00:00,87.14,87.18,86.81,86.96,19045499955.0
2008-10-15 02:15:00,86.95,87.25,86.95,87.21,20113299915.0
2008-10-15 02:30:00,87.2,87.23,87.07,87.23,22932700025.0
2008-10-15 02:45:00,87.24,87.36,86.79,86.79,22744500075.0
2008-10-15 03:00:00,86.78,86.99,86.69,86.78,22744500075.0
2008-10-15 03:15:00,86.79,86.88,86.66,86.87,23646599783.0
2008-10-15 03:30:00,86.88,87.03,86.88,86.92,21205199702.0
2008-10-15 03:45:00,86.93,86.93,86.72,86.83,16928999970.0
2008-10-15 04:00:00,86.84,87.03,86.83,86.87,16928999970.0
2008-10-15 04:15:00,86.88,86.91,86.69,86.75,16928999970.0
2008-10-15 04:30:00,86.73,86.84,86.715,86.81,22430599960.0
2008-10-15 04:45:00,86.82,86.98,86.81,86.95,20724899926.0
2008-10-15 05:00:00,86.96,87.14,86.945,86.98,25244299899.0
2008-10-15 05:15:00,86.985,87.09,86.98,87.08,18456499864.0
2008-10-15 05:30:00,87.1,87.3,87.065,87.28,11574599798.0
2008-10-15 05:45:00,87.27,87.29,87.19,87.21,9144599856.0
2008-10-15 06:00:00,87.22,87.31,87.2,87.26,23586599856.0
2008-10-15 06:15:00,87.27,87.39,87.27,87.31,22545000009.0
2008-10-15 06:30:00,87.32,87.34,87.2,87.28,16749799931.0
2008-10-15 06:45:00,87.29,87.46,87.24,87.43,21855899818.0
2008-10-15 07:00:00,87.42,87.48,87.31,87.355,15662799794.0
2008-10-15 07:15:00,87.35,87.43,87.34,87.43,14272499816.0
2008-10-15 07:30:00,87.42,87.52,87.42,87.45,24375599874.0
2008-10-15 07:45:00,87.44,87.84,87.42,87.81,30191999820.0
2008-10-15 08:00:00,87.8,88.14,87.77,88.12,30191999820.0
2008-10-15 08:15:00,88.11,88.15,87.8,87.83,30191999820.0
2008-10-15 08:30:00,87.82,88.02,87.76,88.0,30191999820.0
2008-10-15 08:45:00,87.99,88.07,87.93,88.05,30191999820.0
2008-10-15 09:00:00,88.04,88.04,87.62,87.66,30191999820.0
2008-10-15 09:15:00,87.67,87.77,87.4,87.5,30191999820.0
2008-10-15 09:30:00,87.49,87.7,87.32,87.47,30191999820.0
2008-10-15 09:45:00,87.48,87.48,87.15,87.15,30191999820.0
2008-10-15 10:00:00,87.16,87.59,87.13,87.41,30191999820.0
2008-10-15 10:15:00,87.39,87.45,87.13,87.15,30191999820.0
2008-10-15 10:30:00,87.14,87.24,87.01,87.14,30191999820.0
2008-10-15 10:45:00,87.13,87.17,86.8,86.91,30191999820.0
2008-10-15 11:00:00,86.92,87.31,86.92,87.25,30191999820.0
2008-10-15 11:15:00,87.26,87.26,86.99,87.08,30191999820.0
2008-10-15 11:30:00,87.07,87.19,86.99,87.18,30191999820.0
2008-10-15 11:45:00,87.17,87.29,87.16,87.23,30191999820.0
2008-10-15 12:00:00,87.22,87.52,87.2,87.43,30191999820.0
2008-10-15 12:15:00,87.42,87.47,87.33,87.37,30191999820.0
2008-10-15 12:30:00,87.38,87.81,87.37,87.73,30191999820.0
2008-10-15 12:45:00,87.74,87.79,87.57,87.71,30191999820.0
2008-10-15 13:00:00,87.73,87.74,87.4,87.49,30191999820.0
2008-10-15 13:15:00,87.5,87.58,87.39,87.43,30191999820.0
2008-10-15 13:30:00,87.42,87.43,86.94,87.06,29572699930.0
2008-10-15 13:45:00,87.07,87.17,87.0,87.02,29347499970.0
2008-10-15 14:00:00,87.01,87.29,87.0,87.25,29347499970.0
2008-10-15 14:15:00,87.27,87.27,86.8,86.88,29347499970.0
2008-10-15 14:30:00,86.87,86.87,86.53,86.74,29347499970.0
2008-10-15 14:45:00,86.73,86.84,86.63,86.73,29347499970.0
2008-10-15 15:00:00,86.74,86.96,86.69,86.93,29347499970.0
2008-10-15 15:15:00,86.92,86.95,86.48,86.49,29347499970.0
2008-10-15 15:30:00,86.5,86.71,86.43,86.55,29347499970.0
2008-10-15 15:45:00,86.54,86.58,86.38,86.55,29347499970.0
2008-10-15 16:00:00,86.59,86.59,86.23,86.35,29347499970.0
2008-10-15 16:15:00,86.36,86.36,86.17,86.24,29347499970.0
2008-10-15 16:30:00,86.25,86.67,86.08,86.11,29347499970.0
2008-10-15 16:45:00,86.1,86.14,85.74,86.11,29347499970.0
2008-10-15 17:00:00,86.12,86.36,86.055,86.18,24056899901.0
2008-10-15 17:15:00,86.19,86.32,85.71,85.82,18112499775.0
2008-10-15 17:30:00,85.83,85.98,85.74,85.95,18112499775.0
2008-10-15 17:45:00,85.96,86.12,85.9,85.94,18112499775.0
2008-10-15 18:00:00,85.96,86.17,85.88,85.91,18112499775.0
2008-10-15 18:15:00,85.89,85.97,85.76,85.86,18112499775.0
2008-10-15 18:30:00,85.9,86.1,85.9,85.96,18112499775.0
2008-10-15 18:45:00,85.97,86.08,85.88,85.88,18112499775.0
2008-10-15 19:00:00,85.89,85.89,85.51,85.65,18112499775.0
2008-10-15 19:15:00,85.66,85.82,85.5,85.52,18112499775.0
2008-10-15 19:30:00,85.53,85.57,85.15,85.18,18112499775.0
2008-10-15 19:45:00,85.19,85.24,84.6,84.72,18112499775.0
2008-10-15 20:00:00,84.73,84.77,84.55,84.63,18112499775.0
2008-10-15 20:15:00,84.64,85.1,84.53,84.88,18112499775.0
2008-10-15 20:30:00,84.89,85.09,84.77,85.06,18112499775.0
2008-10-15 20:45:00,85.05,85.1,84.83,84.86,18112499775.0
2008-10-15 21:00:00,84.85,85.16,84.8,85.0,18112499775.0
2008-10-15 21:15:00,84.99,85.15,84.87,84.91,18112499775.0
2008-10-15 21:30:00,84.9,84.92,84.8,84.85,16904999790.0
2008-10-15 21:45:00,84.84,84.86,84.39,84.39,18112499775.0
2008-10-15 22:00:00,84.38,84.38,84.05,84.23,18112499775.0
2008-10-15 22:15:00,84.19,84.28,84.1,84.23,18112499775.0
2008-10-15 22:30:00,84.25,84.37,84.08,84.11,24964699763.0
2008-10-15 22:45:00,84.1,84.15,83.86,83.86,23409699761.0
2008-10-15 23:00:00,83.82,83.96,83.615,83.735,3294600000.0
2008-10-15 23:15:00,83.74,83.745,83.63,83.64,9001100077.0
2008-10-15 23:30:00,83.65,84.02,83.61,83.73,20452899985.0
2008-10-15 23:45:00,83.7,83.85,83.68,83.8,19597500118.0
2008-10-16 00:00:00,83.82,83.87,83.77,83.78,13804800092.0
2008-10-16 00:15:00,83.77,83.77,83.51,83.55,29894999970.0
2008-10-16 00:30:00,83.54,83.65,83.395,83.6,17252599957.0
2008-10-16 00:45:00,83.62,83.78,83.525,83.65,22870100047.0
2008-10-16 01:00:00,83.625,83.67,83.25,83.33,14084000040.0
2008-10-16 01:15:00,83.34,83.58,83.33,83.52,23203000125.0
2008-10-16 01:30:00,83.485,83.57,83.29,83.45,29393600006.0
2008-10-16 01:45:00,83.46,83.48,83.23,83.26,19777000063.0
2008-10-16 02:00:00,83.27,83.68,83.27,83.59,16963500135.0
2008-10-16 02:15:00,83.6,83.61,83.44,83.5,12267000176.0
2008-10-16 02:30:00,83.54,83.98,83.53,83.98,19763999955.0
2008-10-16 02:45:00,83.99,84.02,83.68,83.89,19763999955.0
2008-10-16 03:00:00,83.9,83.9,83.68,83.81,26070099760.0
2008-10-16 03:15:00,83.82,83.88,83.71,83.76,18446699862.0
2008-10-16 03:30:00,83.76,83.79,83.685,83.725,17531200106.0
2008-10-16 03:45:00,83.77,84.28,83.745,84.28,22856999868.0
2008-10-16 04:00:00,84.27,84.45,84.19,84.37,22778999850.0
2008-10-16 04:15:00,84.36,84.43,84.15,84.18,22658399820.0
2008-10-16 04:30:00,84.2,84.49,84.18,84.37,22477499775.0
2008-10-16 04:45:00,84.42,85.03,84.38,84.48,20997299733.0
2008-10-16 05:00:00,84.47,84.81,84.38,84.4,18776999670.0
2008-10-16 05:15:00,84.39,84.56,84.34,84.47,20762999682.0
2008-10-16 05:30:00,84.48,84.53,84.27,84.42,24634900070.0
2008-10-16 05:45:00,84.43,84.46,84.34,84.4,9439499918.0
2008-10-16 06:00:00,84.39,84.45,84.26,84.3,23975199775.0
2008-10-16 06:15:00,84.29,84.5,84.18,84.34,27374640011.0
2008-10-16 06:30:00,84.35,84.36,84.04,84.05,30206800200.0
2008-10-16 06:45:00,84.06,84.36,84.05,84.34,29115000205.0
2008-10-16 07:00:00,84.35,84.44,84.21,84.28,24343699977.0
2008-10-16 07:15:00,84.25,84.29,84.12,84.12,21719500055.0
2008-10-16 07:30:00,84.13,84.2,83.74,83.83,13209000180.0
2008-10-16 07:45:00,83.82,83.87,83.735,83.76,15845700153.0
2008-10-16 08:00:00,83.71,83.8,83.52,83.69,25460999880.0
2008-10-16 08:15:00,83.71,84.08,83.57,83.99,25460999880.0
2008-10-16 08:30:00,83.98,84.04,83.81,83.93,25460999880.0
2008-10-16 08:45:00,83.94,84.18,83.76,84.06,25460999880.0
2008-10-16 09:00:00,84.08,84.27,84.02,84.11,25460999880.0
2008-10-16 09:15:00,84.12,84.67,84.1,84.52,25460999880.0
2008-10-16 09:30:00,84.51,84.74,84.44,84.51,25460999880.0
2008-10-16 09:45:00,84.5,84.72,84.27,84.3,25460999880.0
2008-10-16 10:00:00,84.31,84.63,84.13,84.41,25460999880.0
2008-10-16 10:15:00,84.42,84.43,84.05,84.05,25460999880.0
2008-10-16 10:30:00,84.04,84.13,83.79,84.05,25460999880.0
2008-10-16 10:45:00,84.04,84.24,83.99,84.16,25460999880.0
2008-10-16 11:00:00,84.15,84.21,84.01,84.11,25460999880.0
2008-10-16 11:15:00,84.1,84.22,84.04,84.07,25460999880.0
2008-10-16 11:30:00,84.06,84.19,83.81,83.82,25460999880.0
2008-10-16 11:45:00,83.83,83.96,83.79,83.8,24978799899.0
2008-10-16 12:00:00,83.81,84.04,83.76,83.95,18228000165.0
2008-10-16 12:15:00,83.96,84.3,83.87,84.16,18228000165.0
2008-10-16 12:30:00,84.15,84.26,84.04,84.2,18228000165.0
2008-10-16 12:45:00,84.19,84.86,84.12,84.74,18228000165.0
2008-10-16 13:00:00,84.73,84.79,84.37,84.61,18228000165.0
2008-10-16 13:15:00,84.6,84.8,84.42,84.71,18228000165.0
2008-10-16 13:30:00,84.7,85.02,84.65,84.71,18228000165.0
2008-10-16 13:45:00,84.7,84.76,84.56,84.65,18228000165.0
2008-10-16 14:00:00,84.66,84.7,84.56,84.62,18228000165.0
2008-10-16 14:15:00,84.63,84.84,84.58,84.58,18228000165.0
2008-10-16 14:30:00,84.59,85.3,84.48,85.18,18228000165.0
2008-10-16 14:45:00,85.19,85.44,85.05,85.1,18228000165.0
2008-10-16 15:00:00,85.11,85.3,85.02,85.07,18228000165.0
2008-10-16 15:15:00,85.06,85.14,84.91,85.12,18228000165.0
2008-10-16 15:30:00,85.13,85.23,84.57,85.06,18228000165.0
2008-10-16 15:45:00,85.05,85.24,84.89,85.05,18228000165.0
2008-10-16 16:00:00,85.03,85.09,84.39,84.49,18228000165.0
2008-10-16 16:15:00,84.48,84.8,84.43,84.56,18228000165.0
2008-10-16 16:30:00,84.55,84.58,84.18,84.36,18228000165.0
2008-10-16 16:45:00,84.35,84.56,84.17,84.44,18228000165.0
2008-10-16 17:00:00,84.43,84.44,83.56,83.63,18228000165.0
2008-10-16 17:15:00,83.64,84.28,83.61,84.02,18228000165.0
2008-10-16 17:30:00,84.01,84.2,83.84,84.09,18228000165.0
2008-10-16 17:45:00,84.1,84.37,84.01,84.03,18228000165.0
2008-10-16 18:00:00,84.02,84.33,83.89,84.31,18228000165.0
2008-10-16 18:15:00,84.29,84.95,84.24,84.72,18228000165.0
2008-10-16 18:30:00,84.71,84.8,84.53,84.6,18228000165.0
2008-10-16 18:45:00,84.58,84.85,84.53,84.53,18228000165.0
2008-10-16 19:00:00,84.54,84.73,84.52,84.6,18228000165.0
2008-10-16 19:15:00,84.61,84.72,84.52,84.68,18228000165.0
2008-10-16 19:30:00,84.67,84.71,84.46,84.57,18228000165.0
2008-10-16 19:45:00,84.56,84.83,84.51,84.75,18228000165.0
2008-10-16 20:00:00,84.76,84.81,84.59,84.63,18228000165.0
2008-10-16 20:15:00,84.64,84.76,84.55,84.65,15024800229.0
2008-10-16 20:30:00,84.66,84.77,84.59,84.67,12222000285.0
2008-10-16 20:45:00,84.66,85.04,84.63,84.99,12222000285.0
2008-10-16 21:00:00,85.0,85.55,84.91,85.46,12222000285.0
2008-10-16 21:15:00,85.48,85.52,85.04,85.12,12222000285.0
2008-10-16 21:30:00,85.13,85.38,85.01,85.34,12222000285.0
2008-10-16 21:45:00,85.33,85.85,85.32,85.8,12222000285.0
2008-10-16 22:00:00,85.79,85.96,85.71,85.93,16633200149.0
2008-10-16 22:15:00,85.92,86.07,85.85,86.04,21816599809.0
2008-10-16 22:30:00,86.03,86.08,85.96,86.01,19907399865.0
2008-10-16 22:45:00,86.03,86.19,85.95,86.19,28449299664.0
2008-10-16 23:00:00,86.18,86.33,86.12,86.28,22762500000.0
2008-10-16 23:15:00,86.27,86.46,86.22,86.46,19689800007.0
2008-10-16 23:30:00,86.44,86.44,86.25,86.265,15882299981.0
2008-10-16 23:45:00,86.265,86.305,86.03,86.215,15860999931.0
2008-10-17 00:00:00,86.215,86.25,86.135,86.155,9946499924.0
2008-10-17 00:15:00,86.15,86.18,85.89,85.89,16873499913.0
2008-10-17 00:30:00,85.92,85.92,85.78,85.78,18933899896.0
2008-10-17 00:45:00,85.77,85.78,85.48,85.76,20164799867.0
2008-10-17 01:00:00,85.76,86.02,85.725,86.02,15173300124.0
2008-10-17 01:15:00,86.04,86.15,85.97,86.0,13958100046.0
2008-10-17 01:30:00,86.0,86.04,85.59,85.69,23522799995.0
2008-10-17 01:45:00,85.68,85.79,85.66,85.68,24526500069.0
2008-10-17 02:00:00,85.7,86.08,85.7,86.06,24181300104.0
2008-10-17 02:15:00,86.07,86.2,85.97,86.12,28630500180.0
2008-10-17 02:30:00,86.13,86.175,85.965,86.045,24528800300.0
2008-10-17 02:45:00,86.03,86.19,85.91,86.02,30938999625.0
2008-10-17 03:00:00,86.03,86.21,86.02,86.13,30649899650.0
2008-10-17 03:15:00,86.14,86.23,86.02,86.07,26597999850.0
2008-10-17 03:30:00,86.08,86.21,85.97,86.01,26597999850.0
2008-10-17 03:45:00,86.0,86.25,85.98,86.18,23451599790.0
2008-10-17 04:00:00,86.17,86.32,86.1,86.19,23036599867.0
2008-10-17 04:15:00,86.18,86.23,86.12,86.17,20331400042.0
2008-10-17 04:30:00,86.15,86.18,86.09,86.12,20041499955.0
2008-10-17 04:45:00,86.11,86.14,86.03,86.055,18926699924.0
2008-10-17 05:00:00,86.055,86.11,86.0,86.06,15599000134.0
2008-10-17 05:15:00,86.045,86.205,86.0,86.18,11570999920.0
2008-10-17 05:30:00,86.19,86.21,86.05,86.07,21058099988.0
2008-10-17 05:45:00,86.06,86.11,86.02,86.06,21126899952.0
2008-10-17 06:00:00,86.07,86.16,86.06,86.115,21033200117.0
2008-10-17 06:15:00,86.125,86.14,85.99,86.06,19946699945.0
2008-10-17 06:30:00,86.05,86.12,85.92,85.92,25250299841.0
2008-10-17 06:45:00,85.93,86.16,85.92,86.11,17546199825.0
2008-10-17 07:00:00,86.14,86.18,86.05,86.11,17351999700.0
2008-10-17 07:15:00,86.1,86.17,86.045,86.06,21729199764.0
2008-10-17 07:30:00,86.065,86.09,86.01,86.04,21227600448.0
2008-10-17 07:45:00,86.03,86.04,85.8,85.83,21189900279.0
2008-10-17 08:00:00,85.82,85.94,85.81,85.86,21478500135.0
2008-10-17 08:15:00,85.85,85.9,85.69,85.77,23800900179.0
2008-10-17 08:30:00,85.76,85.9,85.68,85.75,22383200032.0
2008-10-17 08:45:00,85.73,85.81,85.73,85.76,20563899979.0
2008-10-17 09:00:00,85.78,85.79,85.57,85.65,19903500015.0
2008-10-17 09:15:00,85.64,85.75,85.44,85.48,19903500015.0
2008-10-17 09:30:00,85.41,85.57,85.41,85.46,19903500015.0
2008-10-17 09:45:00,85.43,85.44,85.21,85.24,19903500015.0
2008-10-17 10:00:00,85.23,85.32,85.04,85.29,18576600014.0
2008-10-17 10:15:00,85.28,85.31,85.18,85.23,18576600014.0
2008-10-17 10:30:00,85.25,85.38,85.24,85.34,18576600014.0
2008-10-17 10:45:00,85.345,85.415,85.205,85.22,16945999998.0
2008-10-17 11:00:00,85.225,85.295,85.11,85.15,16138699951.0
2008-10-17 11:15:00,85.15,85.155,84.835,84.885,19647599994.0
2008-10-17 11:30:00,84.885,84.945,84.725,84.74,17193400005.0
2008-10-17 11:45:00,84.74,84.82,84.6,84.615,23308599995.0
2008-10-17 12:00:00,84.63,84.745,84.61,84.62,22262699992.0
2008-10-17 12:15:00,84.64,84.76,84.395,84.42,22399599984.0
2008-10-17 12:30:00,84.42,84.665,84.31,84.665,17003499900.0
2008-10-17 12:45:00,84.63,84.72,84.4,84.51,21440699922.0
2008-10-17 13:00:00,84.51,84.68,84.45,84.58,23170999736.0
2008-10-17 13:15:00,84.57,84.64,84.47,84.64,29324999490.0
2008-10-17 13:30:00,84.63,84.98,84.62,84.94,29324999490.0
2008-10-17 13:45:00,84.95,85.14,84.81,85.12,29324999490.0
2008-10-17 14:00:00,85.13,85.22,85.0,85.04,29324999490.0
2008-10-17 14:15:00,85.05,85.07,84.68,84.68,29324999490.0
2008-10-17 14:30:00,84.69,84.82,84.49,84.64,29324999490.0
2008-10-17 14:45:00,84.65,84.87,84.58,84.84,29324999490.0
2008-10-17 15:00:00,84.83,84.9,84.69,84.81,29324999490.0
2008-10-17 15:15:00,84.82,84.84,84.66,84.71,29324999490.0
2008-10-17 15:30:00,84.7,85.07,84.51,84.99,29324999490.0
2008-10-17 15:45:00,84.98,85.16,84.88,85.01,29324999490.0
2008-10-17 16:00:00,84.99,85.48,84.92,85.06,29324999490.0
2008-10-17 16:15:00,85.04,85.31,85.02,85.22,29324999490.0
2008-10-17 16:30:00,85.21,85.75,85.08,85.67,29324999490.0
2008-10-17 16:45:00,85.66,85.9,85.64,85.85,29324999490.0
2008-10-17 17:00:00,85.84,86.2,85.75,86.15,29324999490.0
2008-10-17 17:15:00,86.14,86.17,85.76,85.81,29324999490.0
2008-10-17 17:30:00,85.8,85.93,85.47,85.7,29324999490.0
2008-10-17 17:45:00,85.69,85.9,85.65,85.76,29324999490.0
2008-10-17 18:00:00,85.75,85.79,85.39,85.41,29324999490.0
2008-10-17 18:15:00,85.4,85.84,85.39,85.74,28816199522.0
2008-10-17 18:30:00,85.73,85.77,85.5,85.72,27719899816.0
2008-10-17 18:45:00,85.73,86.05,85.64,86.03,29911499760.0
2008-10-17 19:00:00,86.02,86.23,85.85,86.06,29911499760.0
2008-10-17 19:15:00,86.05,86.07,85.86,85.88,29911499760.0
2008-10-17 19:30:00,85.89,86.06,85.89,86.03,29911499760.0
2008-10-17 19:45:00,86.04,86.13,85.81,85.99,29911499760.0
2008-10-17 20:00:00,86.0,86.17,85.98,86.06,29911499760.0
2008-10-17 20:15:00,86.05,86.12,85.85,85.97,29911499760.0
2008-10-17 20:30:00,85.96,86.03,85.62,85.79,20795400238.0
2008-10-17 20:45:00,85.78,85.88,85.58,85.81,18438000405.0
2008-10-17 21:00:00,85.82,85.97,85.61,85.72,18438000405.0
2008-10-17 21:15:00,85.73,85.83,85.55,85.66,18438000405.0
2008-10-17 21:30:00,85.67,85.69,85.47,85.66,18438000405.0
2008-10-17 21:45:00,85.67,85.68,85.42,85.45,18504400175.0
2008-10-17 22:00:00,85.44,85.55,85.39,85.41,18686700014.0
2008-10-17 22:15:00,85.41,85.53,85.22,85.51,19361500037.0
2008-10-17 22:30:00,85.5,85.7,85.46,85.7,21558499948.0
2008-10-17 22:45:00,85.66,85.98,85.6,85.95,22589399415.0
2008-10-19 23:15:00,85.91,85.91,85.86,85.875,110700000.0
2008-10-19 23:30:00,85.875,85.945,85.86,85.93,1785599976.0
2008-10-19 23:45:00,85.89,85.93,85.86,85.86,4915700007.0
2008-10-20 00:00:00,85.85,86.01,85.835,85.85,21034599958.0
2008-10-20 00:15:00,85.88,85.89,85.695,85.76,10954699929.0
2008-10-20 00:30:00,85.75,85.79,85.705,85.75,15647799890.0
2008-10-20 00:45:00,85.76,85.8,85.67,85.67,18621699902.0
2008-10-20 01:00:00,85.66,85.71,85.51,85.67,14813199993.0
2008-10-20 01:15:00,85.65,85.685,85.475,85.57,16931399991.0
2008-10-20 01:30:00,85.565,85.74,85.545,85.72,17809700088.0
2008-10-20 01:45:00,85.71,85.73,85.66,85.73,11701500002.0
2008-10-20 02:00:00,85.74,85.78,85.65,85.705,23546500065.0
2008-10-20 02:15:00,85.705,85.9,85.7,85.82,20977200132.0
2008-10-20 02:30:00,85.85,86.02,85.82,85.98,16406100011.0
2008-10-20 02:45:00,85.98,86.18,85.96,86.15,30908999925.0
2008-10-20 03:00:00,86.16,86.25,86.1,86.13,28585799919.0
2008-10-20 03:15:00,86.14,86.17,86.035,86.16,14398900025.0
2008-10-20 03:30:00,86.15,86.18,86.08,86.1,17085699943.0
2008-10-20 03:45:00,86.09,86.15,86.0,86.06,21997599952.0
2008-10-20 04:00:00,86.07,86.09,85.82,85.88,26183799891.0
2008-10-20 04:15:00,85.87,85.92,85.84,85.89,19884400063.0
2008-10-20 04:30:00,85.885,85.895,85.765,85.79,18251800036.0
2008-10-20 04:45:00,85.8,85.86,85.76,85.84,25235199943.0
2008-10-20 05:00:00,85.85,86.01,85.84,85.98,27011499939.0
2008-10-20 05:15:00,85.97,85.97,85.9,85.94,18724699997.0
2008-10-20 05:30:00,85.94,85.99,85.92,85.95,16515600093.0
2008-10-20 05:45:00,85.96,85.98,85.93,85.94,16972800055.0
2008-10-20 06:00:00,85.94,86.09,85.93,86.05,20686899996.0
2008-10-20 06:15:00,86.04,86.15,86.03,86.14,22426399889.0
2008-10-20 06:30:00,86.13,86.36,86.09,86.33,23420100004.0
2008-10-20 06:45:00,86.34,86.41,86.24,86.37,26866500090.0
2008-10-20 07:00:00,86.38,86.46,86.29,86.3,26866500090.0
2008-10-20 07:15:00,86.31,86.38,86.25,86.28,14557400106.0
2008-10-20 07:30:00,86.275,86.33,86.23,86.305,21594499619.0
2008-10-20 07:45:00,86.3,86.37,86.26,86.36,16541299963.0
2008-10-20 08:00:00,86.37,86.68,86.27,86.68,23104499835.0
2008-10-20 08:15:00,86.67,86.7,86.45,86.49,23104499835.0
2008-10-20 08:30:00,86.495,86.61,86.47,86.51,28441300465.0
2008-10-20 08:45:00,86.5,87.01,86.49,86.95,28822500510.0
2008-10-20 09:00:00,86.96,87.13,86.72,86.78,28822500510.0
2008-10-20 09:15:00,86.79,86.87,86.65,86.66,28822500510.0
2008-10-20 09:30:00,86.65,86.95,86.65,86.9,28822500510.0
2008-10-20 09:45:00,86.89,86.91,86.71,86.81,28822500510.0
2008-10-20 10:00:00,86.82,86.82,86.63,86.655,28822500510.0
2008-10-20 10:15:00,86.65,86.66,86.2,86.41,14697000150.0
2008-10-20 10:30:00,86.4,86.61,86.38,86.58,14697000150.0
2008-10-20 10:45:00,86.6,86.69,86.46,86.68,14697000150.0
2008-10-20 11:00:00,86.69,86.77,86.63,86.66,16359000126.0
2008-10-20 11:15:00,86.65,86.81,86.65,86.77,20929500060.0
2008-10-20 11:30:00,86.78,86.84,86.61,86.63,22727400093.0
2008-10-20 11:45:00,86.62,86.68,86.59,86.6,29919000225.0
2008-10-20 12:00:00,86.61,86.71,86.5,86.56,29919000225.0
2008-10-20 12:15:00,86.57,86.59,86.43,86.43,29607900216.0
2008-10-20 12:30:00,86.42,86.49,86.33,86.4,27716300130.0
2008-10-20 12:45:00,86.39,86.55,86.31,86.55,30789200047.0
2008-10-20 13:00:00,86.585,86.615,86.295,86.335,19752199788.0
2008-10-20 13:15:00,86.34,86.37,85.84,85.86,18916299755.0
2008-10-20 13:30:00,85.86,86.005,85.835,85.945,18507699742.0
2008-10-20 13:45:00,85.94,86.0,85.775,85.84,13906199811.0
2008-10-20 14:00:00,85.835,86.03,85.78,85.82,12137199791.0
2008-10-20 14:15:00,85.82,85.84,85.54,85.555,17700999642.0
2008-10-20 14:30:00,85.545,85.655,85.49,85.635,14833499655.0
2008-10-20 14:45:00,85.635,85.685,85.6,85.605,10505399843.0
2008-10-20 15:00:00,85.61,85.64,85.415,85.425,11548499774.0
2008-10-20 15:15:00,85.43,85.52,85.23,85.29,16448199700.0
2008-10-20 15:30:00,85.29,85.44,85.075,85.295,28183199388.0
2008-10-20 15:45:00,85.295,85.555,85.19,85.47,21480599510.0
2008-10-20 16:00:00,85.47,85.66,85.345,85.43,24190899482.0
2008-10-20 16:15:00,85.435,85.52,85.32,85.44,22090099429.0
2008-10-20 16:30:00,85.445,85.58,85.345,85.39,21932799497.0
2008-10-20 16:45:00,85.395,85.435,84.84,85.155,24617699346.0
2008-10-20 17:00:00,85.16,85.17,84.865,84.865,21025599562.0
2008-10-20 17:15:00,84.865,85.165,84.86,84.945,19572099573.0
2008-10-20 17:30:00,84.95,85.075,84.805,84.93,14832699723.0
2008-10-20 17:45:00,84.935,85.025,84.8,84.925,15882899624.0
2008-10-20 18:00:00,84.92,85.26,84.91,85.245,12850199953.0
2008-10-20 18:15:00,85.245,85.49,85.045,85.135,11407499961.0
2008-10-20 18:30:00,85.135,85.29,85.06,85.135,11750899986.0
2008-10-20 18:45:00,85.135,85.16,85.05,85.085,7333099992.0
2008-10-20 19:00:00,85.08,85.145,85.03,85.135,6365599991.0
2008-10-20 19:15:00,85.135,85.265,85.07,85.165,6414199997.0
2008-10-20 19:30:00,85.17,85.29,85.155,85.225,7187399992.0
2008-10-20 19:45:00,85.22,85.34,85.135,85.285,6278499995.0
2008-10-20 20:00:00,85.3,85.32,85.185,85.255,7412499999.0
2008-10-20 20:15:00,85.255,85.34,85.165,85.285,8262699993.0
2008-10-20 20:30:00,85.29,85.325,85.2,85.205,7454099997.0
2008-10-20 20:45:00,85.195,85.34,85.165,85.31,6777399994.0
2008-10-20 21:00:00,85.31,85.43,85.17,85.23,11885480226.0
2008-10-20 21:15:00,85.225,85.26,85.105,85.145,9885900130.0
2008-10-20 21:30:00,85.145,85.34,85.115,85.235,9222620139.0
2008-10-20 21:45:00,85.235,85.295,85.21,85.245,7640800137.0
2008-10-20 22:00:00,85.25,85.34,85.19,85.325,6997730055.0
2008-10-20 22:15:00,85.34,85.56,85.32,85.4,9468520050.0
2008-10-20 22:30:00,85.39,85.47,85.31,85.435,6380080056.0
2008-10-20 22:45:00,85.44,85.57,85.44,85.5,5499860051.0
2008-10-20 23:00:00,85.48,85.65,85.45,85.58,10754580075.0
2008-10-20 23:15:00,85.57,85.64,85.5,85.6,14876939883.0
2008-10-20 23:30:00,85.595,85.63,85.45,85.55,11206939944.0
2008-10-20 23:45:00,85.54,85.63,85.52,85.58,8384459975.0
2008-10-21 00:00:00,85.575,85.575,85.49,85.49,6696860003.0
2008-10-21 00:15:00,85.49,85.49,85.43,85.46,7701300036.0
2008-10-21 00:30:00,85.48,85.51,85.455,85.47,8905859971.0
2008-10-21 00:45:00,85.475,85.49,85.33,85.37,20996999951.0
2008-10-21 01:00:00,85.365,85.4,85.34,85.38,14138319958.0
2008-10-21 01:15:00,85.385,85.43,85.31,85.42,11991859816.0
2008-10-21 01:30:00,85.45,85.48,85.39,85.46,18339959938.0
2008-10-21 01:45:00,85.47,85.65,85.47,85.65,18998099919.0
2008-10-21 02:00:00,85.64,85.68,85.57,85.62,29614500030.0
2008-10-21 02:15:00,85.61,85.68,85.58,85.58,17955619990.0
2008-10-21 02:30:00,85.59,85.6,85.31,85.4,5938499790.0
2008-10-21 02:45:00,85.39,85.53,85.23,85.485,5938499790.0
2008-10-21 03:00:00,85.48,85.48,85.21,85.23,22339599915.0
2008-10-21 03:15:00,85.22,85.34,85.19,85.28,28202720074.0
2008-10-21 03:30:00,85.275,85.36,85.27,85.34,21413940143.0
2008-10-21 03:45:00,85.35,85.36,85.27,85.28,23935200141.0
2008-10-21 04:00:00,85.25,85.32,85.235,85.305,25489880134.0
2008-10-21 04:15:00,85.295,85.305,85.27,85.29,13313819933.0
2008-10-21 04:30:00,85.29,85.51,85.25,85.335,23936679729.0
2008-10-21 04:45:00,85.34,85.39,85.24,85.27,12848039991.0
2008-10-21 05:00:00,85.28,85.31,85.23,85.26,22399240085.0
2008-10-21 05:15:00,85.27,85.27,85.2,85.225,24713960193.0
2008-10-21 05:30:00,85.23,85.29,85.23,85.27,20827839867.0
2008-10-21 05:45:00,85.265,85.28,85.21,85.27,17675939911.0
2008-10-21 06:00:00,85.26,85.3,85.22,85.23,17470480118.0
2008-10-21 06:15:00,85.24,85.29,85.15,85.18,25288920116.0
2008-10-21 06:30:00,85.17,85.3,85.13,85.25,29891700105.0
2008-10-21 06:45:00,85.24,85.3,85.16,85.21,22327300023.0
2008-10-21 07:00:00,85.22,85.29,85.21,85.22,17264939918.0
2008-10-21 07:15:00,85.21,85.24,85.04,85.09,27225020243.0
2008-10-21 07:30:00,85.1,85.16,85.08,85.15,24455800120.0
2008-10-21 07:45:00,85.16,85.17,84.985,85.03,22089899908.0
2008-10-21 08:00:00,85.04,85.06,84.88,85.0,24194999850.0
2008-10-21 08:15:00,84.99,85.08,84.94,85.06,19231100014.0
2008-10-21 08:30:00,85.05,85.15,84.82,84.92,21551400201.0
2008-10-21 08:45:00,84.91,84.92,84.46,84.74,31923000255.0
2008-10-21 09:00:00,84.75,84.81,84.44,84.67,29224480134.0
2008-10-21 09:15:00,84.67,84.71,84.46,84.47,26607299865.0
2008-10-21 09:30:00,84.46,84.51,84.34,84.42,26607299865.0
2008-10-21 09:45:00,84.41,84.58,84.38,84.58,26607299865.0
2008-10-21 10:00:00,84.59,84.67,84.5,84.51,27225420108.0
2008-10-21 10:15:00,84.5,84.56,84.33,84.33,27637500270.0
2008-10-21 10:30:00,84.32,84.45,84.31,84.34,27637500270.0
2008-10-21 10:45:00,84.35,84.42,84.28,84.42,23116860065.0
2008-10-21 11:00:00,84.43,84.84,84.42,84.66,16914900045.0
2008-10-21 11:15:00,84.69,84.79,84.58,84.65,23837640034.0
2008-10-21 11:30:00,84.66,84.68,84.4,84.44,25992000098.0
2008-10-21 11:45:00,84.43,84.56,84.43,84.545,28259480117.0
2008-10-21 12:00:00,84.54,84.61,84.34,84.425,24595999969.0
2008-10-21 12:15:00,84.42,84.43,84.36,84.37,18840399956.0
2008-10-21 12:30:00,84.38,84.47,84.28,84.33,17303179813.0
2008-10-21 12:45:00,84.32,84.39,84.24,84.26,22065999913.0
2008-10-21 13:00:00,84.25,84.27,84.04,84.08,30405100166.0
2008-10-21 13:15:00,84.07,84.13,83.94,83.95,26817900348.0
2008-10-21 13:30:00,83.96,83.98,83.51,83.68,7675499820.0
2008-10-21 13:45:00,83.69,83.89,83.63,83.77,7675499820.0
2008-10-21 14:00:00,83.76,83.86,83.51,83.51,7675499820.0
2008-10-21 14:15:00,83.52,83.84,83.49,83.76,7675499820.0
2008-10-21 14:30:00,83.75,83.89,83.66,83.73,7675499820.0
2008-10-21 14:45:00,83.72,83.76,83.42,83.47,7675499820.0
2008-10-21 15:00:00,83.48,83.88,83.16,83.22,7675499820.0
2008-10-21 15:15:00,83.2,83.47,83.11,83.44,7675499820.0
2008-10-21 15:30:00,83.45,83.64,83.38,83.56,7675499820.0
2008-10-21 15:45:00,83.57,83.57,83.27,83.47,7675499820.0
2008-10-21 16:00:00,83.46,83.61,83.4,83.5,7675499820.0
2008-10-21 16:15:00,83.49,83.73,83.49,83.68,7675499820.0
2008-10-21 16:30:00,83.67,83.8,83.61,83.755,10710799808.0
2008-10-21 16:45:00,83.755,83.78,83.25,83.275,18144399884.0
2008-10-21 17:00:00,83.28,83.42,83.02,83.11,22811599987.0
2008-10-21 17:15:00,83.115,83.175,82.77,82.79,20097000064.0
2008-10-21 17:30:00,82.8,82.8,82.57,82.57,16650000210.0
2008-10-21 17:45:00,82.56,82.57,82.2,82.24,16650000210.0
2008-10-21 18:00:00,82.25,82.51,82.22,82.29,16650000210.0
2008-10-21 18:15:00,82.3,82.38,82.13,82.36,16650000210.0
2008-10-21 18:30:00,82.37,82.41,82.32,82.35,21315500056.0
2008-10-21 18:45:00,82.34,82.4,82.27,82.36,24747299872.0
2008-10-21 19:00:00,82.35,82.5,82.33,82.41,23085899765.0
2008-10-21 19:15:00,82.435,82.56,82.39,82.51,18444500261.0
2008-10-21 19:30:00,82.5,82.61,82.45,82.45,17221500330.0
2008-10-21 19:45:00,82.46,82.47,82.22,82.24,17221500330.0
2008-10-21 20:00:00,82.25,82.29,82.14,82.19,17221500330.0
2008-10-21 20:15:00,82.2,82.54,82.2,82.52,17221500330.0
2008-10-21 20:30:00,82.51,82.82,82.45,82.8,17221500330.0
2008-10-21 20:45:00,82.81,82.96,82.72,82.93,17221500330.0
2008-10-21 21:00:00,82.94,83.25,82.93,83.18,17221500330.0
2008-10-21 21:15:00,83.17,83.19,82.75,82.75,17221500330.0
2008-10-21 21:30:00,82.74,82.79,82.54,82.55,17221500330.0
2008-10-21 21:45:00,82.54,82.63,82.28,82.6,17221500330.0
2008-10-21 22:00:00,82.59,82.68,82.42,82.525,21211200132.0
2008-10-21 22:15:00,82.525,82.67,82.505,82.62,12742099936.0
2008-10-21 22:30:00,82.61,82.84,82.61,82.75,10468499895.0
2008-10-21 22:45:00,82.76,82.78,82.38,82.47,16462999853.0
2008-10-21 23:00:00,82.47,82.51,82.38,82.47,11215500051.0
2008-10-21 23:15:00,82.485,82.63,82.47,82.625,10600000017.0
2008-10-21 23:30:00,82.64,82.83,82.635,82.8,18769600588.0
2008-10-21 23:45:00,82.775,82.88,82.565,82.705,19224700142.0
2008-10-22 00:00:00,82.705,82.78,82.615,82.715,12769100140.0
2008-10-22 00:15:00,82.72,82.97,82.67,82.91,11641099968.0
2008-10-22 00:30:00,82.9,83.03,82.89,82.94,13072300052.0
2008-10-22 00:45:00,82.94,82.94,82.7,82.72,20128799860.0
2008-10-22 01:00:00,82.74,82.86,82.64,82.82,17620900046.0
2008-10-22 01:15:00,82.84,82.93,82.77,82.8,20098400118.0
2008-10-22 01:30:00,82.81,82.87,82.72,82.8,18935599906.0
2008-10-22 01:45:00,82.78,82.82,82.41,82.46,17545499820.0
2008-10-22 02:00:00,82.47,82.51,82.37,82.47,17545499820.0
2008-10-22 02:15:00,82.48,82.48,82.25,82.36,20234599850.0
2008-10-22 02:30:00,82.37,82.49,82.34,82.48,29067599915.0
2008-10-22 02:45:00,82.49,82.64,82.47,82.63,19391999715.0
2008-10-22 03:00:00,82.64,82.64,82.47,82.55,25358600073.0
2008-10-22 03:15:00,82.54,82.55,82.37,82.41,31107599740.0
2008-10-22 03:30:00,82.42,82.56,82.41,82.49,30231299705.0
2008-10-22 03:45:00,82.48,82.56,82.48,82.54,21039400042.0
2008-10-22 04:00:00,82.53,82.59,82.53,82.53,31299600063.0
2008-10-22 04:15:00,82.52,82.57,82.36,82.4,31600500045.0
2008-10-22 04:30:00,82.39,82.39,82.23,82.27,21187499885.0
2008-10-22 04:45:00,82.28,82.31,82.22,82.27,18107599907.0
2008-10-22 05:00:00,82.27,82.31,82.22,82.24,16141900100.0
2008-10-22 05:15:00,82.26,82.28,82.15,82.18,20485099976.0
2008-10-22 05:30:00,82.17,82.2,81.73,81.78,26657199782.0
2008-10-22 05:45:00,81.77,81.91,81.59,81.61,21377699970.0
2008-10-22 06:00:00,81.62,81.69,81.48,81.49,27136899754.0
2008-10-22 06:15:00,81.48,81.51,81.04,81.12,27782999730.0
2008-10-22 06:30:00,81.11,81.17,80.82,80.94,27782999730.0
2008-10-22 06:45:00,80.96,81.08,80.85,80.91,20124199911.0
2008-10-22 07:00:00,80.93,81.19,80.9,81.13,26407399917.0
2008-10-22 07:15:00,81.12,81.16,80.93,80.98,17767099917.0
2008-10-22 07:30:00,80.99,81.11,80.77,80.81,24488700060.0
2008-10-22 07:45:00,80.8,81.03,80.78,81.0,28918500030.0
2008-10-22 08:00:00,80.99,81.13,80.78,80.82,28918500030.0
2008-10-22 08:15:00,80.8,80.86,80.58,80.66,29334299974.0
2008-10-22 08:30:00,80.68,80.87,80.63,80.71,29809499910.0
2008-10-22 08:45:00,80.72,80.85,80.68,80.83,25980299930.0
2008-10-22 09:00:00,80.85,81.0,80.82,80.93,15449999985.0
2008-10-22 09:15:00,80.91,80.94,80.47,80.54,15449999985.0
2008-10-22 09:30:00,80.53,80.54,80.11,80.4,15449999985.0
2008-10-22 09:45:00,80.39,80.49,80.28,80.46,21253699929.0
2008-10-22 10:00:00,80.44,80.52,80.32,80.38,27886499865.0
2008-10-22 10:15:00,80.39,80.46,80.3,80.32,27886499865.0
2008-10-22 10:30:00,80.3,80.69,80.29,80.64,27886499865.0
2008-10-22 10:45:00,80.63,80.66,80.16,80.19,27886499865.0
2008-10-22 11:00:00,80.26,80.45,80.25,80.33,29899299733.0
2008-10-22 11:15:00,80.35,80.4,80.16,80.19,30406799729.0
2008-10-22 11:30:00,80.21,80.25,79.99,80.01,30647999975.0
2008-10-22 11:45:00,80.02,80.09,79.92,79.94,15294199710.0
2008-10-22 12:00:00,79.93,80.06,79.88,79.97,23729199736.0
2008-10-22 12:15:00,79.96,80.03,79.71,79.74,25079599851.0
2008-10-22 12:30:00,79.73,79.79,79.37,79.48,21358500120.0
2008-10-22 12:45:00,79.47,79.61,79.36,79.47,24274399977.0
2008-10-22 13:00:00,79.46,79.56,79.22,79.22,23864799938.0
2008-10-22 13:15:00,79.23,79.42,79.14,79.36,21643499850.0
2008-10-22 13:30:00,79.37,79.43,78.99,79.13,21643499850.0
2008-10-22 13:45:00,79.14,79.21,78.8,79.04,21643499850.0
2008-10-22 14:00:00,79.03,79.07,78.83,78.88,21643499850.0
2008-10-22 14:15:00,78.87,79.36,78.76,79.35,21643499850.0
2008-10-22 14:30:00,79.34,79.41,79.18,79.27,21643499850.0
2008-10-22 14:45:00,79.28,79.3,79.14,79.24,21643499850.0
2008-10-22 15:00:00,79.26,79.38,79.07,79.07,21643499850.0
2008-10-22 15:15:00,79.05,79.21,79.05,79.21,21643499850.0
2008-10-22 15:30:00,79.19,79.49,79.18,79.43,21643499850.0
2008-10-22 15:45:00,79.44,79.46,79.16,79.24,21643499850.0
2008-10-22 16:00:00,79.23,79.5,79.1,79.35,21643499850.0
2008-10-22 16:15:00,79.36,79.62,79.03,79.14,21643499850.0
2008-10-22 16:30:00,79.13,79.49,79.1,79.28,21643499850.0
2008-10-22 16:45:00,79.26,79.41,79.14,79.15,21643499850.0
2008-10-22 17:00:00,79.16,79.32,79.12,79.22,21643499850.0
2008-10-22 17:15:00,79.23,79.23,78.91,78.96,21643499850.0
2008-10-22 17:30:00,78.97,79.05,78.74,79.01,21643499850.0
2008-10-22 17:45:00,78.99,79.08,78.87,78.9,21643499850.0
2008-10-22 18:00:00,78.91,78.91,78.66,78.68,21643499850.0
2008-10-22 18:15:00,78.69,79.0,78.66,78.94,21643499850.0
2008-10-22 18:30:00,78.93,78.94,78.69,78.83,21643499850.0
2008-10-22 18:45:00,78.84,79.0,78.72,78.86,21643499850.0
2008-10-22 19:00:00,78.85,78.85,78.64,78.73,20213399940.0
2008-10-22 19:15:00,78.74,78.74,78.4,78.56,22181000065.0
2008-10-22 19:30:00,78.55,78.56,78.36,78.43,28023000195.0
2008-10-22 19:45:00,78.44,78.6,78.44,78.53,28023000195.0
2008-10-22 20:00:00,78.52,78.55,78.38,78.42,19479699987.0
2008-10-22 20:15:00,78.43,78.58,78.37,78.48,7303499955.0
2008-10-22 20:30:00,78.47,78.49,78.31,78.31,7303499955.0
2008-10-22 20:45:00,78.32,78.39,78.15,78.2,7303499955.0
2008-10-22 21:00:00,78.21,78.38,78.02,78.07,7303499955.0
2008-10-22 21:15:00,78.08,78.11,77.56,77.61,7303499955.0
2008-10-22 21:30:00,77.6,77.67,77.2,77.31,7303499955.0
2008-10-22 21:45:00,77.32,77.94,77.31,77.85,7303499955.0
2008-10-22 22:00:00,77.86,78.09,77.57,78.06,7303499955.0
2008-10-22 22:15:00,78.08,78.14,77.94,78.14,13217799991.0
2008-10-22 22:30:00,78.15,78.24,77.88,77.9,29402400315.0
2008-10-22 22:45:00,77.89,77.95,77.81,77.85,11584400019.0
2008-10-22 23:00:00,77.84,77.85,77.64,77.83,10798200012.0
2008-10-22 23:15:00,77.84,78.02,77.8,78.02,22679100291.0
2008-10-22 23:30:00,78.08,78.1,77.905,77.955,13389099886.0
2008-10-22 23:45:00,78.0,78.07,77.86,78.04,23400199874.0
2008-10-23 00:00:00,78.03,78.21,77.98,78.01,21425100127.0
2008-10-23 00:15:00,78.0,78.0,77.69,77.79,22021499940.0
2008-10-23 00:30:00,77.8,77.83,77.73,77.79,16791800036.0
2008-10-23 00:45:00,77.77,77.91,77.77,77.89,25884299821.0
2008-10-23 01:00:00,77.88,78.04,77.61,77.67,20245500060.0
2008-10-23 01:15:00,77.68,77.8,77.46,77.46,16786999997.0
2008-10-23 01:30:00,77.47,77.64,77.45,77.61,23984000161.0
2008-10-23 01:45:00,77.6,77.75,77.59,77.69,27682400037.0
2008-10-23 02:00:00,77.71,77.97,77.59,77.79,20180999685.0
2008-10-23 02:15:00,77.8,77.98,77.7,77.73,20180999685.0
2008-10-23 02:30:00,77.74,77.75,77.42,77.46,20180999685.0
2008-10-23 02:45:00,77.47,77.72,77.45,77.62,20180999685.0
2008-10-23 03:00:00,77.63,77.66,77.46,77.54,20180999685.0
2008-10-23 03:15:00,77.57,77.74,77.57,77.63,20180999685.0
2008-10-23 03:30:00,77.635,77.86,77.62,77.755,30980600441.0
2008-10-23 03:45:00,77.76,77.87,77.66,77.68,24781099858.0
2008-10-23 04:00:00,77.69,77.69,77.615,77.655,21331599953.0
2008-10-23 04:15:00,77.66,77.66,77.5,77.52,25799600175.0
2008-10-23 04:30:00,77.51,77.57,77.45,77.55,25293300363.0
2008-10-23 04:45:00,77.56,77.61,77.46,77.47,24955500405.0
2008-10-23 05:00:00,77.46,77.47,77.35,77.41,24955500405.0
2008-10-23 05:15:00,77.4,77.42,77.28,77.3,25466700072.0
2008-10-23 05:30:00,77.29,77.3,77.16,77.17,25807499850.0
2008-10-23 05:45:00,77.16,77.22,76.89,76.93,25807499850.0
2008-10-23 06:00:00,76.92,76.99,76.89,76.91,25807499850.0
2008-10-23 06:15:00,76.9,77.13,76.89,77.09,25807499850.0
2008-10-23 06:30:00,77.08,77.28,77.01,77.21,25807499850.0
2008-10-23 06:45:00,77.2,77.47,77.2,77.31,25807499850.0
2008-10-23 07:00:00,77.3,77.46,77.24,77.33,25807499850.0
2008-10-23 07:15:00,77.32,77.4,77.29,77.39,23045300030.0
2008-10-23 07:30:00,77.38,77.4,77.29,77.3,29678100240.0
2008-10-23 07:45:00,77.31,77.63,77.3,77.59,24573200212.0
2008-10-23 08:00:00,77.6,77.7,77.45,77.63,23083500210.0
2008-10-23 08:15:00,77.62,77.69,77.56,77.69,23083500210.0
2008-10-23 08:30:00,77.7,78.11,77.68,78.03,18466800168.0
2008-10-23 08:45:00,78.02,78.04,77.77,77.96,23083500210.0
2008-10-23 09:00:00,77.95,78.05,77.76,77.85,23083500210.0
2008-10-23 09:15:00,77.84,77.86,77.27,77.36,23083500210.0
2008-10-23 09:30:00,77.37,77.47,77.35,77.37,23083500210.0
2008-10-23 09:45:00,77.36,77.61,77.36,77.53,23083500210.0
2008-10-23 10:00:00,77.52,77.57,77.31,77.525,18976800183.0
2008-10-23 10:15:00,77.53,77.58,77.36,77.55,26537999760.0
2008-10-23 10:30:00,77.56,78.11,77.54,77.94,26537999760.0
2008-10-23 10:45:00,77.93,77.94,77.66,77.81,26458799952.0
2008-10-23 11:00:00,77.8,77.8,77.47,77.53,26340000240.0
2008-10-23 11:15:00,77.52,77.58,77.39,77.44,26340000240.0
2008-10-23 11:30:00,77.46,77.53,77.35,77.48,26340000240.0
2008-10-23 11:45:00,77.49,77.62,77.42,77.47,30637700372.0
2008-10-23 12:00:00,77.46,77.51,77.3,77.33,32200500420.0
2008-10-23 12:15:00,77.32,77.39,77.26,77.36,31675800465.0
2008-10-23 12:30:00,77.35,77.35,76.77,76.8,20232000099.0
2008-10-23 12:45:00,76.79,76.98,76.72,76.74,17458500000.0
2008-10-23 13:00:00,76.73,76.83,76.64,76.8,17458500000.0
2008-10-23 13:15:00,76.79,76.8,76.65,76.69,17458500000.0
2008-10-23 13:30:00,76.7,76.85,76.49,76.5,17458500000.0
2008-10-23 13:45:00,76.51,76.62,76.18,76.22,17458500000.0
2008-10-23 14:00:00,76.21,76.41,76.11,76.38,17458500000.0
2008-10-23 14:15:00,76.39,76.45,76.11,76.35,17458500000.0
2008-10-23 14:30:00,76.36,76.69,76.23,76.63,17458500000.0
2008-10-23 14:45:00,76.64,77.26,76.61,77.13,17458500000.0
2008-10-23 15:00:00,77.14,77.18,76.75,76.76,17458500000.0
2008-10-23 15:15:00,76.77,76.82,76.59,76.59,17458500000.0
2008-10-23 15:30:00,76.6,77.09,76.6,76.96,17458500000.0
2008-10-23 15:45:00,76.95,77.08,76.77,77.04,17458500000.0
2008-10-23 16:00:00,77.02,77.58,77.0,77.54,17458500000.0
2008-10-23 16:15:00,77.55,77.55,76.89,77.14,17458500000.0
2008-10-23 16:30:00,77.13,77.54,77.09,77.53,17458500000.0
2008-10-23 16:45:00,77.54,77.73,77.37,77.59,17458500000.0
2008-10-23 17:00:00,77.6,77.67,77.44,77.56,17458500000.0
2008-10-23 17:15:00,77.55,77.64,77.37,77.44,17458500000.0
2008-10-23 17:30:00,77.45,77.64,77.39,77.43,17458500000.0
2008-10-23 17:45:00,77.42,77.72,77.38,77.58,17458500000.0
2008-10-23 18:00:00,77.59,77.69,77.25,77.28,17895800014.0
2008-10-23 18:15:00,77.27,77.32,77.09,77.14,28468500225.0
2008-10-23 18:30:00,77.13,77.33,77.03,77.17,28468500225.0
2008-10-23 18:45:00,77.16,77.33,77.1,77.11,28468500225.0
2008-10-23 19:00:00,77.1,77.28,77.1,77.14,28468500225.0
2008-10-23 19:15:00,77.15,77.28,77.02,77.07,28468500225.0
2008-10-23 19:30:00,77.06,77.06,76.72,76.94,28468500225.0
2008-10-23 19:45:00,76.93,77.02,76.78,76.93,28468500225.0
2008-10-23 20:00:00,76.94,76.94,76.64,76.69,28468500225.0
2008-10-23 20:15:00,76.68,76.72,76.53,76.68,28468500225.0
2008-10-23 20:30:00,76.69,76.77,76.52,76.53,28468500225.0
2008-10-23 20:45:00,76.54,76.57,76.21,76.33,28468500225.0
2008-10-23 21:00:00,76.34,76.75,76.25,76.72,28468500225.0
2008-10-23 21:15:00,76.73,76.73,76.45,76.63,28468500225.0
2008-10-23 21:30:00,76.62,76.8,76.52,76.77,28468500225.0
2008-10-23 21:45:00,76.78,77.3,76.77,77.2,28468500225.0
2008-10-23 22:00:00,77.21,77.66,77.17,77.65,28468500225.0
2008-10-23 22:15:00,77.66,78.2,77.66,78.1,28468500225.0
2008-10-23 22:30:00,78.11,78.16,77.97,77.97,28468500225.0
2008-10-23 22:45:00,77.96,78.08,77.925,78.0,24114199984.0
2008-10-23 23:00:00,78.01,78.8,78.01,78.68,22719499760.0
2008-10-23 23:15:00,78.66,78.75,78.47,78.53,22850000026.0
2008-10-23 23:30:00,78.505,78.8,78.47,78.79,19303299998.0
2008-10-23 23:45:00,78.8,78.81,78.69,78.72,24310699981.0
2008-10-24 00:00:00,78.71,78.71,78.43,78.5,17334400029.0
2008-10-24 00:15:00,78.51,78.58,78.365,78.395,18735500209.0
2008-10-24 00:30:00,78.39,78.39,77.98,78.05,27105900177.0
2008-10-24 00:45:00,78.03,78.15,77.94,78.14,22714000262.0
2008-10-24 01:00:00,78.115,78.3,78.1,78.28,23344899969.0
2008-10-24 01:15:00,78.29,78.48,78.17,78.33,19292999955.0
2008-10-24 01:30:00,78.32,78.385,78.26,78.26,26647099999.0
2008-10-24 01:45:00,78.245,78.27,78.14,78.15,19708000158.0
2008-10-24 02:00:00,78.14,78.16,77.91,77.91,10973100234.0
2008-10-24 02:15:00,77.9,77.91,77.5,77.6,29872499994.0
2008-10-24 02:30:00,77.61,77.81,77.52,77.77,23476499970.0
2008-10-24 02:45:00,77.76,77.8,77.65,77.69,28776300110.0
2008-10-24 03:00:00,77.68,77.83,77.58,77.7,30498200158.0
2008-10-24 03:15:00,77.69,77.72,77.47,77.58,29021000175.0
2008-10-24 03:30:00,77.57,77.64,77.53,77.63,25062600192.0
2008-10-24 03:45:00,77.64,77.71,77.07,77.08,25533000060.0
2008-10-24 04:00:00,77.09,77.2,76.93,77.16,25533000060.0
2008-10-24 04:15:00,77.15,77.15,76.87,76.97,25533000060.0
2008-10-24 04:30:00,76.96,76.97,76.55,76.66,25533000060.0
2008-10-24 04:45:00,76.65,76.75,76.48,76.59,27757800393.0
2008-10-24 05:00:00,76.6,76.66,76.44,76.52,27744600567.0
2008-10-24 05:15:00,76.51,76.52,76.29,76.38,21021599907.0
2008-10-24 05:30:00,76.39,76.45,75.86,75.97,21772499820.0
2008-10-24 05:45:00,75.98,76.68,75.89,76.61,21772499820.0
2008-10-24 06:00:00,76.62,76.62,76.08,76.09,22096799784.0
2008-10-24 06:15:00,76.1,76.45,76.0,76.35,23393999640.0
2008-10-24 06:30:00,76.36,76.52,76.36,76.47,23393999640.0
2008-10-24 06:45:00,76.48,76.5,76.24,76.34,18550999983.0
2008-10-24 07:00:00,76.32,76.37,76.24,76.29,24494099943.0
2008-10-24 07:15:00,76.28,76.28,75.93,75.97,23408400885.0
2008-10-24 07:30:00,75.98,76.04,75.88,75.9,23343000930.0
2008-10-24 07:45:00,75.89,75.89,75.38,75.47,23343000930.0
2008-10-24 08:00:00,75.48,75.8,75.2,75.25,23343000930.0
2008-10-24 08:15:00,75.26,75.52,75.16,75.18,23343000930.0
2008-10-24 08:30:00,75.17,75.2,74.76,74.81,23343000930.0
2008-10-24 08:45:00,74.82,74.95,74.67,74.95,23343000930.0
2008-10-24 09:00:00,74.94,75.055,74.65,74.905,19514900648.0
2008-10-24 09:15:00,74.9,75.05,74.84,74.93,22726200621.0
2008-10-24 09:30:00,74.93,74.96,74.525,74.67,24317000655.0
2008-10-24 09:45:00,74.65,74.785,74.41,74.76,21554000613.0
2008-10-24 10:00:00,74.775,74.785,73.46,73.48,22186300355.0
2008-10-24 10:15:00,73.425,74.02,72.61,73.585,29452199668.0
2008-10-24 10:30:00,73.575,73.785,73.37,73.46,24595299523.0
2008-10-24 10:45:00,73.47,73.47,72.48,72.49,27828500155.0
2008-10-24 11:00:00,72.425,73.13,72.415,73.11,28217700144.0
2008-10-24 11:15:00,73.09,73.18,72.47,72.47,24711500144.0
2008-10-24 11:30:00,72.45,72.49,70.96,71.2,21046499955.0
2008-10-24 11:45:00,71.19,72.19,71.12,71.79,21046499955.0
2008-10-24 12:00:00,71.78,72.7,71.76,72.49,21046499955.0
2008-10-24 12:15:00,72.47,73.29,72.46,73.23,21046499955.0
2008-10-24 12:30:00,73.24,73.54,72.32,72.41,21046499955.0
2008-10-24 12:45:00,72.4,73.28,72.35,72.55,21046499955.0
2008-10-24 13:00:00,72.56,72.7,71.65,71.99,21046499955.0
2008-10-24 13:15:00,71.98,72.5,71.89,72.47,21046499955.0
2008-10-24 13:30:00,72.46,72.62,72.28,72.58,21046499955.0
2008-10-24 13:45:00,72.59,72.68,72.34,72.64,21046499955.0
2008-10-24 14:00:00,72.65,73.53,72.63,73.36,21046499955.0
2008-10-24 14:15:00,73.35,73.72,73.08,73.68,21046499955.0
2008-10-24 14:30:00,73.67,73.71,73.16,73.16,21046499955.0
2008-10-24 14:45:00,73.17,73.19,72.42,73.05,21586499994.0
2008-10-24 15:00:00,73.04,73.28,72.91,72.98,25188500140.0
2008-10-24 15:15:00,72.97,73.02,72.25,72.25,28849900380.0
2008-10-24 15:30:00,72.24,72.85,71.93,72.52,28969500420.0
2008-10-24 15:45:00,72.53,73.08,72.49,72.74,29124700517.0
2008-10-24 16:00:00,72.745,73.35,72.745,72.86,28724000637.0
2008-10-24 16:15:00,72.865,73.4,72.745,73.39,27491500310.0
2008-10-24 16:30:00,73.415,73.465,72.91,73.0,28098900266.0
2008-10-24 16:45:00,73.0,73.24,72.8,73.22,26601600421.0
2008-10-24 17:00:00,73.23,73.435,72.925,73.125,21845700164.0
2008-10-24 17:15:00,73.145,73.6,73.075,73.275,25426200279.0
2008-10-24 17:30:00,73.265,73.86,73.11,73.85,23583000016.0
2008-10-24 17:45:00,73.86,74.05,73.44,73.95,23093999925.0
2008-10-24 18:00:00,73.94,74.32,73.71,74.13,23093999925.0
2008-10-24 18:15:00,74.14,74.19,73.89,74.05,23093999925.0
2008-10-24 18:30:00,74.06,74.28,73.99,74.27,23093999925.0
2008-10-24 18:45:00,74.26,74.27,74.04,74.06,23093999925.0
2008-10-24 19:00:00,74.07,74.41,74.04,74.23,23093999925.0
2008-10-24 19:15:00,74.22,74.38,74.14,74.25,23093999925.0
2008-10-24 19:30:00,74.24,74.3,74.02,74.24,23093999925.0
2008-10-24 19:45:00,74.24,74.24,73.78,73.81,28022000009.0
2008-10-24 20:00:00,73.82,74.02,73.74,73.94,28374000015.0
2008-10-24 20:15:00,73.95,74.13,73.87,73.92,28374000015.0
2008-10-24 20:30:00,73.93,74.08,73.77,73.99,28374000015.0
2008-10-24 20:45:00,74.0,74.08,73.83,74.08,28374000015.0
2008-10-24 21:00:00,74.09,74.35,74.04,74.13,28374000015.0
2008-10-24 21:15:00,74.12,74.51,74.05,74.48,28374000015.0
2008-10-24 21:30:00,74.47,74.51,74.27,74.47,28374000015.0
2008-10-24 21:45:00,74.46,74.68,74.31,74.31,28374000015.0
2008-10-24 22:00:00,74.3,74.35,74.07,74.3,20988100019.0
2008-10-24 22:15:00,74.31,74.41,74.05,74.05,20137500043.0
2008-10-24 22:30:00,74.06,74.08,73.71,73.775,20038700109.0
2008-10-24 22:45:00,73.83,73.93,73.65,73.8,9184699996.0
2008-10-26 23:45:00,72.415,72.43,72.37,72.41,253100000.0
2008-10-27 00:00:00,72.375,72.375,72.005,72.03,663200000.0
2008-10-27 00:15:00,72.015,72.92,71.72,72.8,4825000022.0
2008-10-27 00:30:00,72.79,72.99,72.13,72.99,18058499810.0
2008-10-27 00:45:00,72.98,73.47,72.98,73.47,28329399710.0
2008-10-27 01:00:00,73.48,74.07,72.475,73.74,19868799700.0
2008-10-27 01:15:00,72.93,73.95,72.84,72.84,22159400100.0
2008-10-27 01:30:00,72.84,73.69,72.635,72.92,20156700049.0
2008-10-27 01:45:00,73.63,74.12,73.085,74.11,22012899928.0
2008-10-27 02:00:00,74.12,74.24,74.01,74.14,24353999880.0
2008-10-27 02:15:00,74.15,74.18,73.83,73.86,24353999880.0
2008-10-27 02:30:00,73.87,73.9,73.31,73.61,22801500134.0
2008-10-27 02:45:00,73.45,73.86,73.14,73.22,21846300149.0
2008-10-27 03:00:00,73.21,74.115,73.21,73.55,22981800110.0
2008-10-27 03:15:00,73.56,74.14,73.48,73.48,26185899992.0
2008-10-27 03:30:00,73.49,73.795,73.32,73.42,22908300198.0
2008-10-27 03:45:00,73.43,73.68,73.37,73.48,20178400101.0
2008-10-27 04:00:00,73.49,73.56,73.3,73.31,13667999850.0
2008-10-27 04:15:00,73.32,73.61,73.19,73.47,14649199971.0
2008-10-27 04:30:00,73.55,73.89,73.37,73.72,22633099909.0
2008-10-27 04:45:00,73.71,73.86,73.59,73.62,27284999839.0
2008-10-27 05:00:00,73.61,73.74,73.41,73.69,16223899995.0
2008-10-27 05:15:00,73.33,73.78,73.32,73.72,21406500237.0
2008-10-27 05:30:00,73.71,73.77,73.6,73.61,18975000225.0
2008-10-27 05:45:00,73.695,73.7,73.43,73.47,13839800001.0
2008-10-27 06:00:00,73.46,73.46,72.71,72.72,13472999985.0
2008-10-27 06:15:00,72.7,73.715,72.6,73.705,14324099981.0
2008-10-27 06:30:00,72.75,73.755,72.73,72.91,22451699960.0
2008-10-27 06:45:00,72.92,73.06,72.75,72.76,31001999835.0
2008-10-27 07:00:00,72.77,72.86,72.57,72.64,28085699859.0
2008-10-27 07:15:00,72.65,72.85,72.65,72.72,16420499955.0
2008-10-27 07:30:00,72.71,72.81,72.61,72.8,16420499955.0
2008-10-27 07:45:00,72.81,72.83,72.32,72.36,16420499955.0
2008-10-27 08:00:00,72.38,72.67,72.18,72.26,18850999985.0
2008-10-27 08:15:00,72.62,72.68,72.14,72.14,28940999962.0
2008-10-27 08:30:00,72.15,72.67,72.13,72.37,30338999985.0
2008-10-27 08:45:00,72.36,72.38,72.08,72.19,30338999985.0
2008-10-27 09:00:00,72.2,72.35,71.94,71.94,30338999985.0
2008-10-27 09:15:00,71.93,72.05,71.87,72.01,30338999985.0
2008-10-27 09:30:00,72.02,72.03,71.64,71.68,30338999985.0
2008-10-27 09:45:00,71.67,71.93,71.63,71.67,30338999985.0
2008-10-27 10:00:00,71.69,71.76,71.12,71.57,30338999985.0
2008-10-27 10:15:00,71.56,71.61,71.41,71.57,30338999985.0
2008-10-27 10:30:00,71.56,72.02,71.56,71.64,30338999985.0
2008-10-27 10:45:00,71.63,71.81,71.58,71.65,30338999985.0
2008-10-27 11:00:00,71.66,71.8,71.51,71.52,30338999985.0
2008-10-27 11:15:00,71.53,71.75,71.47,71.65,30338999985.0
2008-10-27 11:30:00,71.66,72.15,71.53,72.13,30338999985.0
2008-10-27 11:45:00,72.14,72.16,71.635,71.89,28478999785.0
2008-10-27 12:00:00,71.9,72.71,71.89,72.55,26851499610.0
2008-10-27 12:15:00,72.54,72.75,71.53,71.645,25212899707.0
2008-10-27 12:30:00,72.87,72.96,71.905,72.125,20978900675.0
2008-10-27 12:45:00,72.12,72.39,72.075,72.29,27146740327.0
2008-10-27 13:00:00,72.28,72.47,72.19,72.28,28789800300.0
2008-10-27 13:15:00,72.27,72.33,72.11,72.24,28789800300.0
2008-10-27 13:30:00,72.25,72.66,72.22,72.44,28789800300.0
2008-10-27 13:45:00,72.43,72.68,72.35,72.61,28789800300.0
2008-10-27 14:00:00,72.63,72.75,72.28,72.42,28789800300.0
2008-10-27 14:15:00,72.43,72.53,72.4,72.53,28789800300.0
2008-10-27 14:30:00,72.52,72.79,72.36,72.79,28789800300.0
2008-10-27 14:45:00,72.8,73.08,72.65,72.84,28789800300.0
2008-10-27 15:00:00,72.83,73.3,72.335,72.88,11150960110.0
2008-10-27 15:15:00,72.87,72.93,72.62,72.89,3015000000.0
2008-10-27 15:30:00,72.88,72.91,72.52,72.67,3015000000.0
2008-10-27 15:45:00,72.66,73.03,72.61,73.0,3015000000.0
2008-10-27 16:00:00,72.99,73.11,72.86,73.11,3015000000.0
2008-10-27 16:15:00,73.1,73.11,72.73,72.84,3015000000.0
2008-10-27 16:30:00,72.83,72.86,72.18,72.32,3015000000.0
2008-10-27 16:45:00,72.33,72.44,72.08,72.1,3015000000.0
2008-10-27 17:00:00,72.09,72.5,72.08,72.39,3015000000.0
2008-10-27 17:15:00,72.38,72.38,71.86,71.88,3015000000.0
2008-10-27 17:30:00,71.9,72.27,71.8,72.19,3015000000.0
2008-10-27 17:45:00,72.21,72.66,72.19,72.64,3015000000.0
2008-10-27 18:00:00,72.65,72.81,72.36,72.42,3015000000.0
2008-10-27 18:15:00,72.43,72.45,71.87,71.895,3106000002.0
2008-10-27 18:30:00,71.895,72.28,71.805,72.23,3138700000.0
2008-10-27 18:45:00,72.225,72.665,72.18,72.645,2245000000.0
2008-10-27 19:00:00,72.64,72.835,72.345,72.42,2664700000.0
2008-10-27 19:15:00,72.425,72.83,72.365,72.78,1924200000.0
2008-10-27 19:30:00,72.77,73.18,72.77,73.18,1767800000.0
2008-10-27 19:45:00,73.18,73.185,72.795,72.945,2272999989.0
2008-10-27 20:00:00,72.945,73.11,72.845,72.915,1722000000.0
2008-10-27 20:15:00,72.915,72.995,72.415,72.46,2572099998.0
2008-10-27 20:30:00,72.465,72.725,72.25,72.715,1598000000.0
2008-10-27 20:45:00,72.715,73.05,72.66,72.76,2639500000.0
2008-10-27 21:00:00,72.76,73.06,72.74,73.05,2073200000.0
2008-10-27 21:15:00,73.045,73.165,72.955,73.0,1656199992.0
2008-10-27 21:30:00,73.01,73.2,72.96,73.125,1847399997.0
2008-10-27 21:45:00,73.135,73.135,72.555,72.585,2273200000.0
2008-10-27 22:00:00,72.585,72.62,72.205,72.26,2682500000.0
2008-10-27 22:15:00,72.25,72.27,71.85,71.9,2328099994.0
2008-10-27 22:30:00,71.9,71.995,71.78,71.975,1625800000.0
2008-10-27 22:45:00,71.975,71.975,71.63,71.63,3026599994.0
2008-10-27 23:00:00,71.63,71.65,71.43,71.46,957100000.0
2008-10-27 23:15:00,71.455,71.625,71.455,71.595,491200000.0
2008-10-27 23:30:00,71.605,71.615,71.29,71.315,2252599937.0
2008-10-27 23:45:00,71.32,71.555,71.29,71.515,173400000.0
2008-10-28 00:00:00,71.525,71.695,71.48,71.62,2803499896.0
2008-10-28 00:15:00,71.62,71.91,71.44,71.46,3598599915.0
2008-10-28 00:30:00,71.465,71.61,71.4,71.585,630200000.0
2008-10-28 00:45:00,71.585,71.815,71.545,71.78,826600000.0
2008-10-28 01:00:00,71.78,71.975,71.725,71.94,1352000002.0
2008-10-28 01:15:00,71.935,72.49,71.47,71.535,1835800000.0
2008-10-28 01:30:00,71.54,71.78,71.535,71.73,716000002.0
2008-10-28 01:45:00,71.75,71.78,71.58,71.775,601200000.0
2008-10-28 02:00:00,71.79,72.14,71.77,72.055,5861099880.0
2008-10-28 02:15:00,72.055,72.5,72.05,72.205,4673599982.0
2008-10-28 02:30:00,72.22,72.265,71.87,71.96,5253399862.0
2008-10-28 02:45:00,71.965,72.035,71.785,71.89,1734600000.0
2008-10-28 03:00:00,71.875,71.885,71.215,71.29,3712899991.0
2008-10-28 03:15:00,71.285,71.395,71.26,71.33,1385600000.0
2008-10-28 03:30:00,71.35,71.64,71.335,71.62,2001200009.0
2008-10-28 03:45:00,71.625,71.715,71.415,71.695,4388800000.0
2008-10-28 04:00:00,71.69,71.725,71.465,71.52,2471000009.0
2008-10-28 04:15:00,71.51,71.775,71.5,71.74,737600000.0
2008-10-28 04:30:00,71.745,71.935,71.695,71.89,1272000000.0
2008-10-28 04:45:00,71.89,71.95,71.78,71.795,939200000.0
2008-10-28 05:00:00,71.8,71.955,71.785,71.905,888800000.0
2008-10-28 05:15:00,71.905,71.92,71.81,71.81,688600000.0
2008-10-28 05:30:00,71.81,72.18,71.765,72.175,1740200000.0
2008-10-28 05:45:00,72.175,72.24,71.95,72.175,3668699998.0
2008-10-28 06:00:00,72.175,72.295,72.04,72.155,1544200002.0
2008-10-28 06:15:00,72.16,72.65,72.055,72.275,6778799806.0
2008-10-28 06:30:00,72.275,72.47,72.18,72.38,5594799903.0
2008-10-28 06:45:00,72.38,72.43,72.25,72.4,4653499988.0
2008-10-28 07:00:00,72.41,72.665,72.39,72.53,1598400000.0
2008-10-28 07:15:00,72.535,72.77,72.46,72.755,1196800000.0
2008-10-28 07:30:00,72.755,73.165,72.725,73.16,2327600000.0
2008-10-28 07:45:00,73.165,74.72,73.1,73.995,8017199988.0
2008-10-28 08:00:00,74.015,74.285,73.65,73.94,4533999990.0
2008-10-28 08:15:00,73.94,74.24,73.9,74.22,1909200000.0
2008-10-28 08:30:00,74.215,74.285,73.975,74.175,1192200000.0
2008-10-28 08:45:00,74.17,74.17,74.055,74.155,1607200000.0
2008-10-28 09:00:00,74.155,74.225,73.635,73.68,7282500119.0
2008-10-28 09:15:00,73.675,74.09,73.61,74.0,2354200000.0
2008-10-28 09:30:00,74.0,74.01,73.685,73.725,3086900006.0
2008-10-28 09:45:00,73.73,73.76,73.405,73.675,3895300029.0
2008-10-28 10:00:00,73.665,73.715,73.425,73.69,2869000021.0
2008-10-28 10:15:00,73.695,73.91,73.615,73.82,784200000.0
2008-10-28 10:30:00,73.815,73.95,73.71,73.895,946100000.0
2008-10-28 10:45:00,73.89,73.895,73.54,73.585,980600000.0
2008-10-28 11:00:00,73.58,73.69,73.385,73.55,2232300001.0
2008-10-28 11:15:00,73.55,73.73,73.465,73.65,794800000.0
2008-10-28 11:30:00,73.615,73.67,73.46,73.63,859800000.0
2008-10-28 11:45:00,73.625,73.81,73.58,73.675,936800000.0
2008-10-28 12:00:00,73.675,73.73,73.44,73.465,728000000.0
2008-10-28 12:15:00,73.475,73.61,73.205,73.215,980400000.0
2008-10-28 12:30:00,73.215,73.29,72.86,72.99,1759800000.0
2008-10-28 12:45:00,72.99,73.02,72.795,72.895,863600000.0
2008-10-28 13:00:00,72.9,73.085,72.715,72.88,1130199996.0
2008-10-28 13:15:00,72.875,73.5,72.795,73.445,963600000.0
2008-10-28 13:30:00,73.445,73.71,73.33,73.695,1349600000.0
2008-10-28 13:45:00,73.68,73.975,73.63,73.955,2557400018.0
2008-10-28 14:00:00,73.95,74.195,73.725,74.18,1209900001.0
2008-10-28 14:15:00,74.175,74.215,73.86,73.96,1726900019.0
2008-10-28 14:30:00,73.965,74.025,73.76,73.92,893900000.0
2008-10-28 14:45:00,73.92,74.09,73.88,74.07,818699999.0
2008-10-28 15:00:00,74.07,74.1,73.85,73.995,1529200009.0
2008-10-28 15:15:00,73.995,74.06,73.86,74.055,977800000.0
2008-10-28 15:30:00,74.045,74.225,73.965,74.2,1609500002.0
2008-10-28 15:45:00,74.21,74.52,74.18,74.46,1241800002.0
2008-10-28 16:00:00,74.45,74.45,73.84,74.21,2080800009.0
2008-10-28 16:15:00,74.2,74.21,73.84,73.9,1689700003.0
2008-10-28 16:30:00,73.9,73.995,73.765,73.86,1081400000.0
2008-10-28 16:45:00,73.855,73.925,73.41,73.42,1491000000.0
2008-10-28 17:00:00,73.4,73.785,73.385,73.695,1301400000.0
2008-10-28 17:15:00,73.7,73.845,73.68,73.74,1218400000.0
2008-10-28 17:30:00,73.745,74.115,73.725,73.92,1136400000.0
2008-10-28 17:45:00,73.915,73.95,73.7,73.93,1246400000.0
2008-10-28 18:00:00,73.935,74.2,73.83,74.055,1321400000.0
2008-10-28 18:15:00,74.055,74.21,73.985,74.01,1060200000.0
2008-10-28 18:30:00,74.015,74.315,74.015,74.235,1771799998.0
2008-10-28 18:45:00,74.255,74.355,74.1,74.125,1393600000.0
2008-10-28 19:00:00,74.125,74.71,74.055,74.68,1237100000.0
2008-10-28 19:15:00,74.685,74.905,74.57,74.7,1629000000.0
2008-10-28 19:30:00,74.7,74.74,74.44,74.455,935199999.0
2008-10-28 19:45:00,74.45,74.52,74.2,74.22,920100000.0
2008-10-28 20:00:00,74.23,74.49,74.21,74.445,785100000.0
2008-10-28 20:15:00,74.47,74.915,74.43,74.75,1193900000.0
2008-10-28 20:30:00,74.75,75.175,74.71,75.155,1218700000.0
2008-10-28 20:45:00,75.145,75.675,75.065,75.55,1539100000.0
2008-10-28 21:00:00,75.55,75.815,75.365,75.805,1641500000.0
2008-10-28 21:15:00,75.815,76.565,75.725,76.305,2171000000.0
2008-10-28 21:30:00,76.285,76.34,75.74,75.81,2311200000.0
2008-10-28 21:45:00,75.815,76.295,75.815,76.075,1725900000.0
2008-10-28 22:00:00,76.06,76.26,75.91,76.16,1090200000.0
2008-10-28 22:15:00,76.18,76.56,76.14,76.52,1269600000.0
2008-10-28 22:30:00,76.52,76.675,76.435,76.63,870500000.0
2008-10-28 22:45:00,76.645,76.98,76.57,76.96,1443000000.0
2008-10-28 23:00:00,76.94,78.47,76.875,77.48,664100000.0
2008-10-28 23:15:00,77.495,77.85,77.365,77.44,6045099969.0
2008-10-28 23:30:00,77.44,77.47,77.145,77.405,396400000.0
2008-10-28 23:45:00,77.41,78.17,77.41,78.165,767100000.0
2008-10-29 00:00:00,78.16,78.445,77.805,77.9,4071699999.0
2008-10-29 00:15:00,77.9,77.955,77.45,77.59,1283400001.0
2008-10-29 00:30:00,77.595,77.84,77.46,77.475,2881099956.0
2008-10-29 00:45:00,77.48,77.595,77.185,77.2,5264600000.0
2008-10-29 01:00:00,77.19,77.38,77.12,77.275,3440799958.0
2008-10-29 01:15:00,77.285,77.41,77.19,77.22,510200000.0
2008-10-29 01:30:00,77.22,77.32,77.11,77.285,497900000.0
2008-10-29 01:45:00,77.295,77.555,77.295,77.36,2788800001.0
2008-10-29 02:00:00,77.36,77.425,76.885,76.895,1540800000.0
2008-10-29 02:15:00,76.9,77.04,76.315,76.525,4005199964.0
2008-10-29 02:30:00,76.55,76.92,76.52,76.92,1505700005.0
2008-10-29 02:45:00,76.915,76.935,76.58,76.645,3439700029.0
2008-10-29 03:00:00,76.635,76.905,76.205,76.545,3317500002.0
2008-10-29 03:15:00,76.53,76.58,76.06,76.26,3236800003.0
2008-10-29 03:30:00,76.26,76.47,76.205,76.22,5903300062.0
2008-10-29 03:45:00,76.22,76.35,76.215,76.27,2542400001.0
2008-10-29 04:00:00,76.27,76.515,76.175,76.51,755000000.0
2008-10-29 04:15:00,76.51,76.7,76.47,76.55,2134200027.0
2008-10-29 04:30:00,76.16,76.55,76.16,76.51,3875000069.0
2008-10-29 04:45:00,76.515,76.58,76.17,76.355,983200002.0
2008-10-29 05:00:00,76.36,76.43,75.935,76.02,2212799989.0
2008-10-29 05:15:00,76.01,76.235,75.94,76.16,769400000.0
2008-10-29 05:30:00,76.155,76.195,75.915,76.08,728200000.0
2008-10-29 05:45:00,76.08,76.11,75.84,75.84,1638800000.0
2008-10-29 06:00:00,75.84,75.91,75.37,75.405,3510599992.0
2008-10-29 06:15:00,75.415,75.455,75.19,75.34,1042800001.0
2008-10-29 06:30:00,75.36,75.44,75.18,75.205,565800000.0
2008-10-29 06:45:00,75.22,75.605,75.215,75.5,1927800000.0
2008-10-29 07:00:00,75.505,75.515,75.12,75.175,2010500000.0
2008-10-29 07:15:00,75.185,75.205,74.705,74.82,1545100001.0
2008-10-29 07:30:00,74.82,75.33,74.755,75.305,2112700026.0
2008-10-29 07:45:00,75.295,75.815,75.14,75.39,4852199946.0
2008-10-29 08:00:00,75.39,75.645,75.085,75.43,2253799995.0
2008-10-29 08:15:00,75.43,75.57,75.31,75.335,4172000106.0
2008-10-29 08:30:00,75.34,75.86,75.27,75.845,911600000.0
2008-10-29 08:45:00,75.845,75.88,75.34,75.36,907200000.0
2008-10-29 09:00:00,75.35,75.465,75.185,75.39,2398299998.0
2008-10-29 09:15:00,75.38,75.57,75.295,75.395,1277600000.0
2008-10-29 09:30:00,75.405,75.8,75.37,75.61,1403400000.0
2008-10-29 09:45:00,75.605,76.0,75.495,75.89,1277500000.0
2008-10-29 10:00:00,75.895,75.975,75.745,75.91,1580399999.0
2008-10-29 10:15:00,75.905,76.08,75.72,76.065,990800000.0
2008-10-29 10:30:00,76.065,76.805,76.06,76.69,1400300004.0
2008-10-29 10:45:00,76.69,77.14,76.65,77.045,1482599999.0
2008-10-29 11:00:00,77.04,77.175,76.875,76.995,1127000000.0
2008-10-29 11:15:00,76.995,77.005,76.61,76.615,882400000.0
2008-10-29 11:30:00,76.62,76.66,76.4,76.555,1183000000.0
2008-10-29 11:45:00,76.555,76.755,76.45,76.745,585600000.0
2008-10-29 12:00:00,76.745,77.11,76.69,77.085,821000000.0
2008-10-29 12:15:00,77.08,77.31,76.985,77.285,3357200086.0
2008-10-29 12:30:00,77.245,77.29,76.995,77.035,868400000.0
2008-10-29 12:45:00,77.03,77.2,77.02,77.085,1501700000.0
2008-10-29 13:00:00,77.095,77.205,76.655,76.68,1997299984.0
2008-10-29 13:15:00,76.685,76.965,76.62,76.95,899600000.0
2008-10-29 13:30:00,76.945,77.045,76.865,76.9,989600000.0
2008-10-29 13:45:00,76.91,77.22,76.85,77.14,859800000.0
2008-10-29 14:00:00,77.15,77.45,77.115,77.33,951800000.0
2008-10-29 14:15:00,77.34,77.48,76.97,77.065,1338000000.0
2008-10-29 14:30:00,77.085,77.15,76.625,76.855,1415400000.0
2008-10-29 14:45:00,76.85,77.175,76.85,77.15,1238600000.0
2008-10-29 15:00:00,77.155,77.2,77.045,77.135,1047600000.0
2008-10-29 15:15:00,77.14,77.205,77.025,77.1,984400000.0
2008-10-29 15:30:00,77.1,77.54,76.825,77.515,1663200000.0
2008-10-29 15:45:00,77.515,77.91,77.415,77.875,2379999986.0
2008-10-29 16:00:00,77.87,78.845,77.71,78.78,2073000000.0
2008-10-29 16:15:00,78.78,79.595,78.67,79.4,1915500001.0
2008-10-29 16:30:00,79.415,79.43,78.835,79.025,1988000000.0
2008-10-29 16:45:00,79.02,79.315,79.01,79.11,1606000000.0
2008-10-29 17:00:00,79.12,79.15,78.855,79.09,1420900000.0
2008-10-29 17:15:00,79.09,79.09,78.695,78.78,1696700000.0
2008-10-29 17:30:00,78.775,78.935,78.64,78.75,1430300000.0
2008-10-29 17:45:00,78.75,79.52,78.75,79.19,1895600000.0
2008-10-29 18:00:00,79.185,79.21,78.765,79.165,1713400000.0
2008-10-29 18:15:00,79.165,79.89,78.935,79.89,2000799999.0
2008-10-29 18:30:00,79.89,80.155,79.875,80.135,1410000000.0
2008-10-29 18:45:00,80.135,80.59,80.025,80.49,1741400000.0
2008-10-29 19:00:00,80.495,80.58,80.05,80.09,1396800000.0
2008-10-29 19:15:00,80.105,80.195,79.76,79.815,2223900000.0
2008-10-29 19:30:00,79.81,79.835,79.43,79.495,1162700000.0
2008-10-29 19:45:00,79.49,79.68,79.04,79.12,1674900000.0
2008-10-29 20:00:00,79.125,79.455,79.06,79.4,4696400000.0
2008-10-29 20:15:00,79.425,80.08,78.405,78.685,10820199863.0
2008-10-29 20:30:00,78.69,79.095,78.145,78.915,5149700001.0
2008-10-29 20:45:00,78.925,79.42,78.815,79.17,8465900000.0
2008-10-29 21:00:00,79.18,79.42,79.005,79.385,1974300000.0
2008-10-29 21:15:00,79.39,80.535,79.33,80.26,5459000000.0
2008-10-29 21:30:00,80.26,80.52,80.055,80.46,4249200000.0
2008-10-29 21:45:00,80.455,80.645,79.335,79.335,3385300000.0
2008-10-29 22:00:00,79.345,79.435,79.085,79.245,1556400000.0
2008-10-29 22:15:00,79.24,79.25,78.765,78.93,2609300000.0
2008-10-29 22:30:00,78.93,79.39,78.92,79.39,1708800000.0
2008-10-29 22:45:00,79.39,79.605,79.245,79.55,2175799999.0
2008-10-29 23:00:00,79.74,79.91,79.35,79.47,2681499984.0
2008-10-29 23:15:00,79.485,79.76,79.45,79.745,591900004.0
2008-10-29 23:30:00,79.73,79.785,79.39,79.755,1430599978.0
2008-10-29 23:45:00,79.75,79.79,79.615,79.72,884999995.0
2008-10-30 00:00:00,79.825,79.87,79.71,79.73,2336500075.0
2008-10-30 00:15:00,79.73,79.73,79.505,79.52,1469100000.0
2008-10-30 00:30:00,79.52,79.82,79.5,79.79,370400000.0
2008-10-30 00:45:00,79.82,79.84,79.535,79.605,2282399995.0
2008-10-30 01:00:00,79.61,79.87,79.4,79.445,5646000000.0
2008-10-30 01:15:00,79.455,79.595,79.42,79.43,338900000.0
2008-10-30 01:30:00,79.41,79.91,79.41,79.865,673500000.0
2008-10-30 01:45:00,79.865,79.9,79.68,79.76,1221900002.0
2008-10-30 02:00:00,79.75,80.27,79.745,80.17,992900000.0
2008-10-30 02:15:00,80.17,81.54,80.11,80.66,8103199986.0
2008-10-30 02:30:00,80.66,80.66,80.13,80.42,7071699992.0
2008-10-30 02:45:00,81.43,81.45,80.305,80.74,6270699994.0
2008-10-30 03:00:00,80.74,81.515,80.74,81.46,9793299901.0
2008-10-30 03:15:00,81.46,81.905,81.29,81.54,10234899998.0
2008-10-30 03:30:00,81.535,81.55,81.23,81.4,8020300001.0
2008-10-30 03:45:00,81.405,81.49,81.035,81.45,1665999999.0
2008-10-30 04:00:00,81.45,81.45,81.18,81.315,981899992.0
2008-10-30 04:15:00,81.32,81.53,81.31,81.53,412900000.0
2008-10-30 04:30:00,81.52,81.85,81.48,81.81,1230500000.0
2008-10-30 04:45:00,81.81,82.0,81.71,81.71,1736900000.0
2008-10-30 05:00:00,81.71,81.84,81.525,81.525,1390999995.0
2008-10-30 05:15:00,81.525,81.8,81.425,81.435,3781499990.0
2008-10-30 05:30:00,81.47,81.765,81.26,81.725,2437999977.0
2008-10-30 05:45:00,81.72,82.47,81.72,82.36,2624400001.0
2008-10-30 06:00:00,82.37,82.375,82.095,82.22,1837900002.0
2008-10-30 06:15:00,82.22,82.36,82.12,82.19,3716300000.0
2008-10-30 06:30:00,82.195,82.425,82.19,82.245,4245300088.0
2008-10-30 06:45:00,82.26,82.3,82.11,82.14,1511300000.0
2008-10-30 07:00:00,82.15,82.395,82.15,82.315,490000001.0
2008-10-30 07:15:00,82.31,82.405,81.97,82.06,1763700001.0
2008-10-30 07:30:00,82.06,82.205,82.0,82.165,1610500000.0
2008-10-30 07:45:00,82.175,82.49,82.175,82.44,2851900001.0
2008-10-30 08:00:00,82.435,82.44,82.235,82.28,1858600017.0
2008-10-30 08:15:00,82.285,82.655,82.205,82.455,3590400014.0
2008-10-30 08:30:00,82.465,82.79,82.445,82.67,883100000.0
2008-10-30 08:45:00,82.67,82.7,82.16,82.31,1640500009.0
2008-10-30 09:00:00,82.305,82.66,82.22,82.58,2480100003.0
2008-10-30 09:15:00,82.59,82.95,82.485,82.74,2191000000.0
2008-10-30 09:30:00,82.74,82.83,82.475,82.605,3082100002.0
2008-10-30 09:45:00,82.6,82.895,82.465,82.895,909800000.0
2008-10-30 10:00:00,82.895,82.905,82.53,82.69,1483100000.0
2008-10-30 10:15:00,82.695,82.715,82.245,82.295,1498400000.0
2008-10-30 10:30:00,82.3,82.4,82.12,82.275,2896199973.0
2008-10-30 10:45:00,82.27,82.285,81.625,81.625,1423300022.0
2008-10-30 11:00:00,81.64,81.745,81.335,81.685,2287700000.0
2008-10-30 11:15:00,81.69,82.24,81.665,81.945,3426500015.0
2008-10-30 11:30:00,81.925,82.095,81.56,82.065,2971799967.0
2008-10-30 11:45:00,82.065,82.09,81.68,81.74,923400000.0
2008-10-30 12:00:00,81.735,81.95,81.62,81.62,1100699999.0
2008-10-30 12:15:00,81.64,82.065,81.63,81.87,1245700000.0
2008-10-30 12:30:00,81.875,82.395,81.86,82.395,1118900000.0
2008-10-30 12:45:00,82.4,82.75,82.38,82.715,1149900000.0
2008-10-30 13:00:00,82.715,82.8,82.645,82.755,826100000.0
2008-10-30 13:15:00,82.75,82.785,82.37,82.415,1275200000.0
2008-10-30 13:30:00,82.42,82.455,82.21,82.335,1010800000.0
2008-10-30 13:45:00,82.335,82.57,82.01,82.045,1522600000.0
2008-10-30 14:00:00,82.06,82.11,81.72,81.93,1729100002.0
2008-10-30 14:15:00,81.935,82.02,81.79,81.97,1768400001.0
2008-10-30 14:30:00,81.97,82.19,81.74,81.86,2348600002.0
2008-10-30 14:45:00,81.865,81.87,81.275,81.395,1553200000.0
2008-10-30 15:00:00,81.395,81.98,81.38,81.95,1464300000.0
2008-10-30 15:15:00,81.945,82.005,81.47,81.55,1597500000.0
2008-10-30 15:30:00,81.55,81.8,81.535,81.76,1590400000.0
2008-10-30 15:45:00,81.75,81.99,81.335,81.495,1612300000.0
2008-10-30 16:00:00,81.495,81.795,81.29,81.555,1913300000.0
2008-10-30 16:15:00,81.555,81.645,81.32,81.405,1901999995.0
2008-10-30 16:30:00,81.405,81.425,80.455,80.575,1939000000.0
2008-10-30 16:45:00,80.575,80.82,80.31,80.505,1837200000.0
2008-10-30 17:00:00,80.515,80.785,80.495,80.62,1727100000.0
2008-10-30 17:15:00,80.625,80.63,80.07,80.13,4444100049.0
2008-10-30 17:30:00,80.135,80.35,79.985,80.315,2581900002.0
2008-10-30 17:45:00,80.325,80.325,79.53,79.71,2080599997.0
2008-10-30 18:00:00,79.71,80.09,79.645,79.9,2851199973.0
2008-10-30 18:15:00,79.9,80.145,79.8,79.985,2034699988.0
2008-10-30 18:30:00,79.99,80.49,79.965,80.36,1668800000.0
2008-10-30 18:45:00,80.36,80.395,80.19,80.24,1581500000.0
2008-10-30 19:00:00,80.2,80.815,80.095,80.79,1454700000.0
2008-10-30 19:15:00,80.795,80.925,80.465,80.49,3934899944.0
2008-10-30 19:30:00,80.49,80.51,80.14,80.19,1879800004.0
2008-10-30 19:45:00,80.185,80.89,80.185,80.625,3312799998.0
2008-10-30 20:00:00,80.625,80.885,80.57,80.88,1293800000.0
2008-10-30 20:15:00,80.88,81.605,80.735,81.48,5027099973.0
2008-10-30 20:30:00,81.48,81.56,81.26,81.31,5213600000.0
2008-10-30 20:45:00,81.315,81.32,81.005,81.105,2235800001.0
2008-10-30 21:00:00,81.11,81.525,81.095,81.36,1386400000.0
2008-10-30 21:15:00,81.325,81.335,80.83,81.01,4575500004.0
2008-10-30 21:30:00,81.005,81.05,80.59,80.74,3232400003.0
2008-10-30 21:45:00,80.74,80.95,80.62,80.73,3615800003.0
2008-10-30 22:00:00,80.73,81.0,80.73,81.0,1443000002.0
2008-10-30 22:15:00,81.0,81.48,81.0,81.4,1935800002.0
2008-10-30 22:30:00,81.4,81.63,81.38,81.62,1213800007.0
2008-10-30 22:45:00,81.65,82.125,81.61,82.12,1976200035.0
2008-10-30 23:00:00,82.125,82.15,81.96,82.05,346799999.0
2008-10-30 23:15:00,82.045,82.25,82.005,82.25,695999995.0
2008-10-30 23:30:00,82.25,82.295,82.175,82.19,1847800000.0
2008-10-30 23:45:00,82.19,82.19,81.975,82.03,2366700000.0
2008-10-31 00:00:00,82.03,82.115,82.03,82.04,371800004.0
2008-10-31 00:15:00,82.04,82.09,81.73,81.985,977699986.0
2008-10-31 00:30:00,81.975,82.045,81.79,82.045,961900002.0
2008-10-31 00:45:00,82.035,82.135,82.0,82.095,2011499985.0
2008-10-31 01:00:00,82.095,82.345,82.08,82.295,1027699987.0
2008-10-31 01:15:00,82.305,82.34,81.6,81.6,2714699981.0
2008-10-31 01:30:00,81.61,81.86,81.55,81.84,649900000.0
2008-10-31 01:45:00,81.845,82.01,81.77,81.885,571300000.0
2008-10-31 02:00:00,81.955,82.055,81.25,81.325,3480500000.0
2008-10-31 02:15:00,81.325,81.365,80.66,80.72,2260500000.0
2008-10-31 02:30:00,80.71,80.78,80.245,80.28,1019000000.0
2008-10-31 02:45:00,80.345,80.68,80.25,80.515,2600500000.0
2008-10-31 03:00:00,80.515,80.98,80.41,80.96,1297200000.0
2008-10-31 03:15:00,80.955,81.08,80.795,80.905,1823000000.0
2008-10-31 03:30:00,80.91,80.98,80.775,80.92,1709700000.0
2008-10-31 03:45:00,80.92,80.96,80.65,80.83,581800000.0
2008-10-31 04:00:00,80.825,80.86,80.7,80.83,356000000.0
2008-10-31 04:15:00,80.835,80.9,80.695,80.72,371500000.0
2008-10-31 04:30:00,80.73,80.805,80.68,80.805,416900000.0
2008-10-31 04:45:00,80.795,81.26,80.79,81.21,811300000.0
2008-10-31 05:00:00,81.2,81.215,81.0,81.0,455000000.0
2008-10-31 05:15:00,81.025,81.145,80.925,81.045,320000000.0
2008-10-31 05:30:00,81.05,81.275,81.04,81.255,586700000.0
2008-10-31 05:45:00,81.25,81.465,81.19,81.31,509100000.0
2008-10-31 06:00:00,81.31,81.395,81.09,81.255,1046600000.0
2008-10-31 06:15:00,81.255,81.27,80.825,81.06,1100900000.0
2008-10-31 06:30:00,81.085,81.37,81.0,81.18,473700000.0
2008-10-31 06:45:00,81.185,81.365,80.47,80.52,1093200000.0
2008-10-31 07:00:00,80.54,81.245,80.35,81.2,1684200000.0
2008-10-31 07:15:00,81.2,81.36,80.985,81.295,2472900003.0
2008-10-31 07:30:00,81.26,81.28,80.8,80.965,2197500000.0
2008-10-31 07:45:00,80.96,80.96,80.675,80.68,5260500000.0
2008-10-31 08:00:00,80.685,80.95,80.425,80.645,3148399999.0
2008-10-31 08:15:00,80.64,80.84,80.085,80.095,2527000000.0
2008-10-31 08:30:00,80.125,80.325,78.51,79.72,3972799930.0
2008-10-31 08:45:00,79.72,79.75,79.43,79.71,8685499923.0
2008-10-31 09:00:00,79.725,79.8,79.395,79.44,2700499994.0
2008-10-31 09:15:00,79.44,79.44,78.535,78.755,4659700020.0
2008-10-31 09:30:00,78.755,78.915,78.445,78.6,3203100001.0
2008-10-31 09:45:00,78.615,79.06,78.51,79.035,1673000000.0
2008-10-31 10:00:00,79.035,79.28,78.9,79.25,1535500000.0
2008-10-31 10:15:00,79.255,79.33,78.12,78.36,2220999996.0
2008-10-31 10:30:00,78.325,78.555,78.18,78.555,1134900000.0
2008-10-31 10:45:00,78.545,78.7,78.255,78.255,1283100000.0
2008-10-31 11:00:00,78.255,78.615,78.2,78.615,925200000.0
2008-10-31 11:15:00,78.615,78.68,78.525,78.575,581200000.0
2008-10-31 11:30:00,78.56,79.19,78.535,79.05,3116799959.0
2008-10-31 11:45:00,79.04,79.205,78.99,79.18,916500000.0
2008-10-31 12:00:00,79.165,79.33,79.03,79.285,1092799998.0
2008-10-31 12:15:00,79.27,79.34,79.155,79.255,759800000.0
2008-10-31 12:30:00,79.26,79.755,79.19,79.695,882600000.0
2008-10-31 12:45:00,79.7,79.76,79.5,79.735,844300000.0
2008-10-31 13:00:00,79.72,80.665,79.72,80.24,1994999999.0
2008-10-31 13:15:00,80.245,80.325,79.975,80.18,2287199958.0
2008-10-31 13:30:00,80.18,80.22,79.895,79.895,1617399996.0
2008-10-31 13:45:00,79.93,80.185,79.505,79.52,1240000000.0
2008-10-31 14:00:00,79.51,79.82,79.36,79.795,1354600000.0
2008-10-31 14:15:00,79.78,79.82,79.535,79.57,1848800000.0
2008-10-31 14:30:00,79.57,79.765,79.21,79.29,3263399977.0
2008-10-31 14:45:00,79.29,79.64,79.22,79.465,1281699998.0
2008-10-31 15:00:00,79.465,79.735,79.355,79.68,1019000000.0
2008-10-31 15:15:00,79.685,79.895,79.67,79.85,902799999.0
2008-10-31 15:30:00,79.855,79.995,79.67,79.7,1196400000.0
2008-10-31 15:45:00,79.7,80.085,79.41,80.085,1443700000.0
2008-10-31 16:00:00,80.1,80.57,80.07,80.47,1321800000.0
2008-10-31 16:15:00,80.49,80.695,80.265,80.53,1317000000.0
2008-10-31 16:30:00,80.53,80.685,80.305,80.495,1260400000.0
2008-10-31 16:45:00,80.475,80.63,80.335,80.555,1281000000.0
2008-10-31 17:00:00,80.56,81.075,80.56,81.075,1211400000.0
2008-10-31 17:15:00,81.075,81.935,81.055,81.6,2427500000.0
2008-10-31 17:30:00,81.64,81.93,81.49,81.675,1634700000.0
2008-10-31 17:45:00,81.67,81.68,80.795,80.94,1524700000.0
2008-10-31 18:00:00,80.895,80.92,80.39,80.52,1843699999.0
2008-10-31 18:15:00,80.54,81.105,80.31,80.925,2989599999.0
2008-10-31 18:30:00,80.92,81.44,80.91,80.99,1390100000.0
2008-10-31 18:45:00,80.99,81.505,80.935,81.48,1087300000.0
2008-10-31 19:00:00,81.48,81.845,81.34,81.775,1312600000.0
2008-10-31 19:15:00,81.775,82.33,81.69,82.265,1757700006.0
2008-10-31 19:30:00,82.265,82.595,82.14,82.165,3749899998.0
2008-10-31 19:45:00,82.165,82.235,81.805,81.845,2194299997.0
2008-10-31 20:00:00,81.86,82.005,81.73,81.825,1136400000.0
2008-10-31 20:15:00,81.825,81.855,81.45,81.85,2101800000.0
2008-10-31 20:30:00,81.865,82.09,81.775,81.975,2449699988.0
2008-10-31 20:45:00,81.975,82.175,81.75,82.14,4849000057.0
2008-10-31 21:00:00,82.14,82.2,81.91,81.93,4453599982.0
2008-10-31 21:15:00,81.93,82.18,81.795,81.9,2841700000.0
2008-10-31 21:30:00,81.88,82.185,81.795,81.88,2356900009.0
2008-10-31 21:45:00,81.88,81.935,80.985,81.63,5158100000.0
2008-10-31 22:00:00,81.67,81.805,81.08,81.125,1634700001.0
2008-10-31 22:15:00,81.095,81.64,81.09,81.44,2578000029.0
2008-10-31 22:30:00,81.44,81.45,81.215,81.215,2898100000.0
2008-10-31 22:45:00,81.295,81.39,81.07,81.14,721700000.0
2008-11-03 00:00:00,81.1,81.54,81.04,81.345,69000000.0
2008-11-03 00:15:00,81.26,81.415,81.235,81.325,205100000.0
2008-11-03 00:30:00,81.34,81.57,81.22,81.26,60000000.0
2008-11-03 00:45:00,81.215,81.58,81.125,81.13,399600000.0
2008-11-03 01:00:00,81.13,81.315,81.025,81.24,1289100001.0
2008-11-03 01:15:00,81.24,81.515,81.23,81.455,575600001.0
2008-11-03 01:30:00,81.47,81.585,81.43,81.535,491700000.0
2008-11-03 01:45:00,81.47,81.585,81.37,81.375,1198900000.0
2008-11-03 02:00:00,81.37,81.395,81.27,81.355,649500001.0
2008-11-03 02:15:00,81.355,81.36,81.225,81.36,206800000.0
2008-11-03 02:30:00,81.36,82.27,81.25,81.355,452200000.0
2008-11-03 02:45:00,81.35,81.525,81.275,81.455,1241400000.0
2008-11-03 03:00:00,81.46,81.55,81.39,81.49,1093799999.0
2008-11-03 03:15:00,81.56,81.935,81.48,81.925,382100000.0
2008-11-03 03:30:00,81.925,82.43,81.88,82.37,1313500000.0
2008-11-03 03:45:00,82.37,82.65,82.37,82.59,3692999998.0
2008-11-03 04:00:00,82.59,82.655,82.45,82.595,1489199997.0
2008-11-03 04:15:00,82.6,83.02,82.48,82.95,803600000.0
2008-11-03 04:30:00,82.945,83.1,82.84,83.08,501900000.0
2008-11-03 04:45:00,83.065,83.1,82.87,82.915,461100000.0
2008-11-03 05:00:00,82.91,82.955,82.595,82.845,930600000.0
2008-11-03 05:15:00,82.845,83.055,82.81,83.055,2077400000.0
2008-11-03 05:30:00,83.06,83.06,82.87,82.885,900300005.0
2008-11-03 05:45:00,82.88,82.965,82.86,82.94,366300000.0
2008-11-03 06:00:00,82.94,82.99,82.935,82.98,155000000.0
2008-11-03 06:15:00,82.99,83.17,82.795,82.825,172300000.0
2008-11-03 06:30:00,82.825,83.24,82.825,82.885,393600000.0
2008-11-03 06:45:00,82.87,82.89,82.81,82.86,1701700000.0
2008-11-03 07:00:00,82.865,83.05,82.865,83.05,192000000.0
2008-11-03 07:15:00,83.05,83.23,83.045,83.19,341000000.0
2008-11-03 07:30:00,83.19,83.245,83.11,83.12,432500000.0
2008-11-03 07:45:00,83.125,83.205,83.03,83.205,237200000.0
2008-11-03 08:00:00,83.205,83.34,83.16,83.25,685800000.0
2008-11-03 08:15:00,83.255,83.395,83.205,83.38,857700000.0
2008-11-03 08:30:00,83.375,83.43,83.225,83.33,453000000.0
2008-11-03 08:45:00,83.335,83.355,83.19,83.225,482800000.0
2008-11-03 09:00:00,83.23,83.345,83.175,83.295,2227100067.0
2008-11-03 09:15:00,83.29,83.345,83.12,83.215,812700000.0
2008-11-03 09:30:00,83.18,83.41,83.18,83.195,739900000.0
2008-11-03 09:45:00,83.175,83.3,82.83,82.845,1333200000.0
2008-11-03 10:00:00,82.85,82.99,82.66,82.75,1476400008.0
2008-11-03 10:15:00,82.745,82.88,82.305,82.44,1068900000.0
2008-11-03 10:30:00,82.44,82.645,82.385,82.545,946000000.0
2008-11-03 10:45:00,82.55,82.95,82.525,82.94,1059000006.0
2008-11-03 11:00:00,82.94,83.115,82.845,83.105,882000000.0
2008-11-03 11:15:00,83.115,83.19,83.0,83.18,969800000.0
2008-11-03 11:30:00,83.18,83.245,83.04,83.1,1271999999.0
2008-11-03 11:45:00,83.11,83.175,83.015,83.07,588400000.0
2008-11-03 12:00:00,83.07,83.08,82.775,82.82,701000000.0
2008-11-03 12:15:00,82.815,83.045,82.815,83.0,304000000.0
2008-11-03 12:30:00,83.005,83.025,82.825,83.025,559800000.0
2008-11-03 12:45:00,83.025,83.03,82.875,83.0,458800000.0
2008-11-03 13:00:00,82.99,83.115,82.935,83.085,674200000.0
2008-11-03 13:15:00,83.085,83.115,82.975,82.98,541000000.0
2008-11-03 13:30:00,82.99,83.025,82.855,82.92,551000000.0
2008-11-03 13:45:00,82.92,83.03,82.92,83.0,504000000.0
2008-11-03 14:00:00,83.0,83.105,82.965,83.095,515000000.0
2008-11-03 14:15:00,83.095,83.25,83.05,83.24,495600000.0
2008-11-03 14:30:00,83.24,83.39,83.12,83.165,761900000.0
2008-11-03 14:45:00,83.165,83.165,82.695,82.72,1375000000.0
2008-11-03 15:00:00,82.725,82.74,82.24,82.335,1119100000.0
2008-11-03 15:15:00,82.34,82.405,81.99,82.34,1140700000.0
2008-11-03 15:30:00,82.35,82.36,82.095,82.15,933200000.0
2008-11-03 15:45:00,82.15,82.72,82.08,82.525,1102800000.0
2008-11-03 16:00:00,82.525,82.525,81.885,82.005,978300000.0
2008-11-03 16:15:00,81.995,82.27,81.82,82.24,921300000.0
2008-11-03 16:30:00,82.245,82.89,82.225,82.845,1271000000.0
2008-11-03 16:45:00,82.845,83.31,82.785,82.785,1328800000.0
2008-11-03 17:00:00,82.79,83.025,82.535,82.83,1676300000.0
2008-11-03 17:15:00,82.83,82.95,82.28,82.535,2247200013.0
2008-11-03 17:30:00,82.535,82.68,82.35,82.475,1599000000.0
2008-11-03 17:45:00,82.48,83.085,82.4,82.905,1426200000.0
2008-11-03 18:00:00,82.92,82.925,82.45,82.455,1253500000.0
2008-11-03 18:15:00,82.455,82.59,82.24,82.5,1110300000.0
2008-11-03 18:30:00,82.5,82.99,82.48,82.935,1041800000.0
2008-11-03 18:45:00,82.935,83.545,82.82,83.355,1264200000.0
2008-11-03 19:00:00,83.345,83.345,83.105,83.27,914100000.0
2008-11-03 19:15:00,83.275,83.5,83.165,83.45,1041900000.0
2008-11-03 19:30:00,83.445,83.64,83.26,83.28,737800000.0
2008-11-03 19:45:00,83.265,83.595,83.205,83.53,858499999.0
2008-11-03 20:00:00,83.535,83.56,83.335,83.37,843900000.0
2008-11-03 20:15:00,83.36,83.385,83.15,83.32,969500000.0
2008-11-03 20:30:00,83.325,83.68,83.275,83.5,781300000.0
2008-11-03 20:45:00,83.5,83.58,83.345,83.405,511200000.0
2008-11-03 21:00:00,83.405,83.585,83.395,83.455,463600000.0
2008-11-03 21:15:00,83.46,83.55,83.385,83.53,420900000.0
2008-11-03 21:30:00,83.53,83.63,83.455,83.585,486700000.0
2008-11-03 21:45:00,83.57,83.865,83.46,83.485,699200000.0
2008-11-03 22:00:00,83.49,83.605,83.34,83.54,576700001.0
2008-11-03 22:15:00,83.54,83.6,83.46,83.48,474300000.0
2008-11-03 22:30:00,83.485,83.695,83.485,83.675,354700000.0
2008-11-03 22:45:00,83.66,84.0,83.66,83.875,642900000.0
2008-11-03 23:00:00,83.875,83.92,83.82,83.855,355400000.0
2008-11-03 23:15:00,83.865,84.01,83.815,83.845,412300000.0
2008-11-03 23:30:00,83.855,84.025,83.855,83.975,930000003.0
2008-11-03 23:45:00,83.97,84.03,83.84,83.85,1220499991.0
2008-11-04 00:00:00,83.845,84.12,83.835,84.035,285800000.0
2008-11-04 00:15:00,84.035,84.065,83.89,84.025,2490400000.0
2008-11-04 00:30:00,84.025,84.095,83.94,84.055,189400000.0
2008-11-04 00:45:00,84.07,84.07,83.865,83.99,375300000.0
2008-11-04 01:00:00,83.985,84.08,83.92,83.925,222300000.0
2008-11-04 01:15:00,83.92,83.935,83.815,83.89,200800000.0
2008-11-04 01:30:00,83.885,83.895,83.555,83.63,428100000.0
2008-11-04 01:45:00,83.63,83.825,83.62,83.825,501400000.0
2008-11-04 02:00:00,83.825,84.03,83.805,83.99,457900000.0
2008-11-04 02:15:00,84.0,84.12,83.815,83.825,1444100000.0
2008-11-04 02:30:00,83.825,83.845,83.595,83.615,294200000.0
2008-11-04 02:45:00,83.595,83.77,83.56,83.685,533300000.0
2008-11-04 03:00:00,83.69,83.81,83.635,83.745,1031200000.0
2008-11-04 03:15:00,83.745,83.745,83.095,83.295,1445600000.0
2008-11-04 03:30:00,83.275,83.36,83.13,83.3,933100000.0
2008-11-04 03:45:00,83.315,83.63,83.3,83.615,763100000.0
2008-11-04 04:00:00,83.615,83.805,83.545,83.765,813500000.0
2008-11-04 04:15:00,83.76,83.935,83.76,83.805,707500000.0
2008-11-04 04:30:00,83.805,83.925,83.565,83.575,577300000.0
2008-11-04 04:45:00,83.575,83.61,83.43,83.49,1362200000.0
2008-11-04 05:00:00,83.485,83.515,83.21,83.48,222700000.0
2008-11-04 05:15:00,83.475,83.5,82.9,82.97,541700000.0
2008-11-04 05:30:00,83.35,83.385,83.08,83.25,612900000.0
2008-11-04 05:45:00,83.26,83.53,83.23,83.24,1038000000.0
2008-11-04 06:00:00,83.24,83.275,83.025,83.05,600800000.0
2008-11-04 06:15:00,83.05,83.06,82.815,82.955,703000000.0
2008-11-04 06:30:00,82.955,83.15,82.95,83.08,452600000.0
2008-11-04 06:45:00,83.075,83.22,83.075,83.195,401000000.0
2008-11-04 07:00:00,83.195,83.22,83.07,83.135,372600000.0
2008-11-04 07:15:00,83.135,83.23,83.125,83.19,372000000.0
2008-11-04 07:30:00,83.19,83.26,83.11,83.11,2098599999.0
2008-11-04 07:45:00,83.11,83.32,83.095,83.32,1982900000.0
2008-11-04 08:00:00,83.315,83.48,83.275,83.475,480000000.0
2008-11-04 08:15:00,83.475,83.565,83.375,83.45,592400000.0
2008-11-04 08:30:00,83.46,83.54,83.36,83.515,581200000.0
2008-11-04 08:45:00,83.515,83.515,83.315,83.32,508700000.0
2008-11-04 09:00:00,83.335,83.475,83.295,83.345,694200000.0
2008-11-04 09:15:00,83.35,83.655,83.335,83.64,803600000.0
2008-11-04 09:30:00,83.635,83.685,83.34,83.52,782100000.0
2008-11-04 09:45:00,83.515,83.58,83.215,83.36,1116500000.0
2008-11-04 10:00:00,83.355,83.355,83.145,83.35,816000000.0
2008-11-04 10:15:00,83.355,83.595,83.3,83.49,967400000.0
2008-11-04 10:30:00,83.495,83.645,83.285,83.3,1086800000.0
2008-11-04 10:45:00,83.3,83.47,83.24,83.41,879400000.0
2008-11-04 11:00:00,83.41,83.425,83.125,83.155,922200000.0
2008-11-04 11:15:00,83.16,83.4,83.12,83.4,773100000.0
2008-11-04 11:30:00,83.42,83.7,83.325,83.585,1135100000.0
2008-11-04 11:45:00,83.595,83.945,83.5,83.875,1048600000.0
2008-11-04 12:00:00,83.875,84.22,83.875,84.18,992100000.0
2008-11-04 12:15:00,84.18,84.505,84.11,84.395,891600000.0
2008-11-04 12:30:00,84.39,84.41,84.135,84.145,656500000.0
2008-11-04 12:45:00,84.15,84.325,84.02,84.11,881200000.0
2008-11-04 13:00:00,84.115,84.375,84.07,84.375,463500000.0
2008-11-04 13:15:00,84.37,84.415,84.25,84.325,617700000.0
2008-11-04 13:30:00,84.325,84.58,84.24,84.575,580300000.0
2008-11-04 13:45:00,84.56,84.86,84.535,84.64,1064200000.0
2008-11-04 14:00:00,84.645,84.82,84.55,84.765,712300000.0
2008-11-04 14:15:00,84.775,85.175,84.735,85.145,1103700000.0
2008-11-04 14:30:00,85.155,85.565,85.15,85.51,1171700000.0
2008-11-04 14:45:00,85.515,85.615,85.295,85.355,1034900000.0
2008-11-04 15:00:00,85.36,85.48,85.13,85.185,1239200000.0
2008-11-04 15:15:00,85.19,85.365,84.965,85.195,1183400000.0
2008-11-04 15:30:00,85.18,85.435,85.115,85.265,1421099999.0
2008-11-04 15:45:00,85.28,85.34,85.045,85.235,2100499998.0
2008-11-04 16:00:00,85.235,85.37,85.04,85.07,897100000.0
2008-11-04 16:15:00,85.07,85.35,85.065,85.2,968100000.0
2008-11-04 16:30:00,85.2,85.74,85.175,85.715,1980200000.0
2008-11-04 16:45:00,85.71,85.71,85.12,85.2,1500799999.0
2008-11-04 17:00:00,85.19,85.58,85.13,85.545,1592400000.0
2008-11-04 17:15:00,85.545,85.615,85.27,85.435,1309900000.0
2008-11-04 17:30:00,85.44,85.945,85.39,85.83,1862400000.0
2008-11-04 17:45:00,85.825,86.34,85.815,86.325,1858200000.0
2008-11-04 18:00:00,86.335,86.675,86.24,86.595,1498800000.0
2008-11-04 18:15:00,86.59,86.885,86.485,86.595,3135700000.0
2008-11-04 18:30:00,86.595,87.1,86.56,86.855,4152000000.0
2008-11-04 18:45:00,86.855,87.425,86.755,87.335,3684400000.0
2008-11-04 19:00:00,87.34,87.395,87.075,87.255,2441500000.0
2008-11-04 19:15:00,87.255,87.475,87.215,87.34,3245800000.0
2008-11-04 19:30:00,87.335,87.37,86.915,86.985,2717399991.0
2008-11-04 19:45:00,86.99,87.135,86.935,86.94,1279700000.0
2008-11-04 20:00:00,86.94,87.07,86.915,86.965,1775300000.0
2008-11-04 20:15:00,86.955,87.07,86.915,86.93,871699999.0
2008-11-04 20:30:00,86.95,87.01,86.765,86.99,1610200000.0
2008-11-04 20:45:00,86.975,87.01,86.825,86.97,1041400000.0
2008-11-04 21:00:00,86.965,86.965,86.535,86.63,1677700000.0
2008-11-04 21:15:00,86.63,86.72,86.5,86.695,2374700000.0
2008-11-04 21:30:00,86.695,86.775,86.575,86.595,2827100000.0
2008-11-04 21:45:00,86.595,86.595,86.395,86.505,2178800000.0
2008-11-04 22:00:00,86.5,86.535,86.27,86.38,1138000000.0
2008-11-04 22:15:00,86.385,86.41,86.215,86.25,1703600000.0
2008-11-04 22:30:00,86.27,86.615,86.24,86.575,1364500000.0
2008-11-04 22:45:00,86.575,86.7,86.545,86.66,2118700000.0
2008-11-04 23:00:00,86.66,86.68,86.575,86.61,929300000.0
2008-11-04 23:15:00,86.61,86.81,86.525,86.695,1788800000.0
2008-11-04 23:30:00,86.705,86.765,86.495,86.705,2113700000.0
2008-11-04 23:45:00,86.705,86.79,86.595,86.65,1065700000.0
2008-11-05 00:00:00,86.65,86.81,86.55,86.67,59200000.0
2008-11-05 00:15:00,86.665,86.725,86.6,86.705,429000000.0
2008-11-05 00:30:00,86.695,86.84,86.655,86.73,168000000.0
2008-11-05 00:45:00,86.73,86.78,86.68,86.755,303900000.0
2008-11-05 01:00:00,86.745,86.885,86.725,86.865,560400000.0
2008-11-05 01:15:00,86.87,86.915,86.75,86.765,520300000.0
2008-11-05 01:30:00,86.765,86.82,86.65,86.65,896600000.0
2008-11-05 01:45:00,86.64,86.7,86.515,86.56,1972200000.0
2008-11-05 02:00:00,86.56,86.565,85.98,86.33,2252700000.0
2008-11-05 02:15:00,86.33,86.335,85.92,86.035,4663699988.0
2008-11-05 02:30:00,86.04,86.56,86.025,86.425,2923300000.0
2008-11-05 02:45:00,86.425,86.585,86.165,86.185,4271900000.0
2008-11-05 03:00:00,86.185,86.34,85.895,85.99,5745700000.0
2008-11-05 03:15:00,85.99,86.11,85.795,86.005,3045700000.0
2008-11-05 03:30:00,86.01,86.14,85.985,86.105,2950000000.0
2008-11-05 03:45:00,86.105,86.175,85.99,86.09,2481300000.0
2008-11-05 04:00:00,86.075,86.135,85.985,86.07,1478500000.0
2008-11-05 04:15:00,86.065,86.165,86.02,86.14,2939100000.0
2008-11-05 04:30:00,86.145,86.485,86.1,86.465,1310000000.0
2008-11-05 04:45:00,86.465,86.465,86.24,86.3,2074000000.0
2008-11-05 05:00:00,86.305,86.485,86.195,86.42,1846000000.0
2008-11-05 05:15:00,86.41,86.49,86.29,86.29,1725300000.0
2008-11-05 05:30:00,86.29,86.44,86.265,86.275,1428100000.0
2008-11-05 05:45:00,86.28,86.435,86.22,86.37,683300000.0
2008-11-05 06:00:00,86.37,86.44,86.065,86.185,1952500000.0
2008-11-05 06:15:00,86.195,86.195,85.925,86.13,2520700000.0
2008-11-05 06:30:00,86.125,86.18,85.64,85.785,4183500009.0
2008-11-05 06:45:00,85.795,85.815,85.7,85.775,1025000000.0
2008-11-05 07:00:00,85.78,85.79,85.63,85.705,2051600000.0
2008-11-05 07:15:00,85.71,85.85,85.62,85.73,2390700000.0
2008-11-05 07:30:00,85.735,85.78,85.55,85.775,1618300000.0
2008-11-05 07:45:00,85.77,85.955,85.73,85.955,2692700000.0
2008-11-05 08:00:00,85.945,86.22,85.915,86.1,3024300000.0
2008-11-05 08:15:00,86.105,86.275,85.995,86.215,2629700000.0
2008-11-05 08:30:00,86.215,86.41,86.155,86.37,3354400000.0
2008-11-05 08:45:00,86.365,86.46,85.96,86.06,2046700000.0
2008-11-05 09:00:00,86.05,86.075,85.84,85.975,3918100000.0
2008-11-05 09:15:00,85.975,85.975,85.685,85.77,5256100000.0
2008-11-05 09:30:00,85.775,85.88,85.4,85.42,4058300000.0
2008-11-05 09:45:00,85.43,85.64,85.365,85.4,921800000.0
2008-11-05 10:00:00,85.4,85.58,85.23,85.285,985100000.0
2008-11-05 10:15:00,85.28,85.335,84.845,84.93,1484000000.0
2008-11-05 10:30:00,84.935,85.07,84.88,85.055,819100000.0
2008-11-05 10:45:00,85.055,85.365,85.055,85.345,777700000.0
2008-11-05 11:00:00,85.35,85.355,85.085,85.285,849800000.0
2008-11-05 11:15:00,85.29,85.31,84.965,85.03,1128800000.0
2008-11-05 11:30:00,85.02,85.1,84.62,84.91,1216260000.0
2008-11-05 11:45:00,84.985,85.05,84.36,84.45,1976700000.0
2008-11-05 12:00:00,84.455,84.68,84.25,84.67,1035420000.0
2008-11-05 12:15:00,84.7,85.11,84.675,84.985,1407700000.0
2008-11-05 12:30:00,84.98,85.19,84.84,85.0,1446200000.0
2008-11-05 12:45:00,85.0,85.585,85.0,85.44,1050400000.0
2008-11-05 13:00:00,85.445,85.63,85.43,85.545,1059700000.0
2008-11-05 13:15:00,85.55,85.685,85.4,85.45,825400000.0
2008-11-05 13:30:00,85.445,85.595,85.295,85.52,910100000.0
2008-11-05 13:45:00,85.515,86.52,85.515,86.325,2366000000.0
2008-11-05 14:00:00,86.32,86.345,85.89,86.13,1508400000.0
2008-11-05 14:15:00,86.13,86.145,85.88,86.05,1001900000.0
2008-11-05 14:30:00,86.05,86.075,85.63,85.75,1657800000.0
2008-11-05 14:45:00,85.75,85.94,85.71,85.91,1883000000.0
2008-11-05 15:00:00,85.91,85.94,85.52,85.65,2706700000.0
2008-11-05 15:15:00,85.64,85.65,85.33,85.53,3025800000.0
2008-11-05 15:30:00,85.525,85.74,85.5,85.68,1571700000.0
2008-11-05 15:45:00,85.675,86.15,85.675,85.965,1162100000.0
2008-11-05 16:00:00,85.975,86.1,85.725,85.765,1101900000.0
2008-11-05 16:15:00,85.76,85.78,85.635,85.69,939500000.0
2008-11-05 16:30:00,85.705,85.79,85.16,85.17,1866300000.0
2008-11-05 16:45:00,85.17,85.755,85.07,85.64,1783000000.0
2008-11-05 17:00:00,85.54,85.985,85.505,85.845,3664900004.0
2008-11-05 17:15:00,85.85,86.36,85.825,86.11,2312900000.0
2008-11-05 17:30:00,86.105,86.53,86.075,86.36,2389600000.0
2008-11-05 17:45:00,86.36,86.405,85.745,85.83,3186500000.0
2008-11-05 18:00:00,85.835,85.915,85.365,85.545,3826500016.0
2008-11-05 18:15:00,85.54,85.615,85.055,85.075,2171000000.0
2008-11-05 18:30:00,85.07,85.34,84.88,85.23,1946300000.0
2008-11-05 18:45:00,85.225,85.33,84.9,85.33,1851300000.0
2008-11-05 19:00:00,85.34,85.78,85.18,85.615,2389400000.0
2008-11-05 19:15:00,85.635,85.645,85.34,85.34,2052400000.0
2008-11-05 19:30:00,85.35,85.41,84.78,84.91,1630900000.0
2008-11-05 19:45:00,84.91,85.365,84.85,85.36,3123800004.0
2008-11-05 20:00:00,85.37,85.505,85.13,85.42,1758200000.0
2008-11-05 20:15:00,85.42,85.5,85.175,85.35,2171200000.0
2008-11-05 20:30:00,85.355,85.41,85.14,85.235,2775700000.0
2008-11-05 20:45:00,85.235,85.3,85.12,85.175,2167200000.0
2008-11-05 21:00:00,85.175,85.245,84.915,85.01,1433700000.0
2008-11-05 21:15:00,85.01,85.12,84.93,84.93,1613300000.0
2008-11-05 21:30:00,84.945,85.255,84.93,85.22,2286700000.0
2008-11-05 21:45:00,85.205,85.28,85.03,85.04,2119200000.0
2008-11-05 22:00:00,85.04,85.2,84.97,84.97,1781300000.0
2008-11-05 22:15:00,84.97,84.97,84.78,84.83,1832700000.0
2008-11-05 22:30:00,84.83,84.84,84.505,84.56,1449800000.0
2008-11-05 22:45:00,84.555,84.65,83.975,84.0,2070800000.0
2008-11-05 23:00:00,84.025,84.44,84.015,84.44,2641000000.0
2008-11-05 23:15:00,84.445,84.5,84.24,84.28,1389300000.0
2008-11-05 23:30:00,84.28,84.35,83.97,84.04,1239500001.0
2008-11-05 23:45:00,84.04,84.14,83.68,83.73,1896199971.0
2008-11-06 00:00:00,83.73,83.805,83.535,83.61,465200000.0
2008-11-06 00:15:00,83.615,83.685,83.55,83.58,1301300000.0
2008-11-06 00:30:00,83.585,83.75,83.56,83.73,691400000.0
2008-11-06 00:45:00,83.735,83.795,83.695,83.7,264200000.0
2008-11-06 01:00:00,83.705,83.82,83.69,83.78,644600000.0
2008-11-06 01:15:00,83.79,83.805,83.72,83.785,724300000.0
2008-11-06 01:30:00,83.78,83.85,83.775,83.85,827300000.0
2008-11-06 01:45:00,83.855,84.1,83.825,84.02,1938400000.0
2008-11-06 02:00:00,84.02,84.19,83.96,83.995,3319800000.0
2008-11-06 02:15:00,83.99,84.005,83.625,83.64,5486600000.0
2008-11-06 02:30:00,83.645,83.925,83.645,83.8,7168400000.0
2008-11-06 02:45:00,83.8,83.87,83.78,83.855,6473200000.0
2008-11-06 03:00:00,83.86,83.875,83.535,83.62,5691300000.0
2008-11-06 03:15:00,83.62,83.705,83.54,83.655,5491600000.0
2008-11-06 03:30:00,83.66,83.775,83.55,83.63,5089200000.0
2008-11-06 03:45:00,83.63,83.7,83.54,83.56,2305700000.0
2008-11-06 04:00:00,83.555,83.645,83.52,83.55,1222900000.0
2008-11-06 04:15:00,83.56,83.695,83.535,83.625,2297800000.0
2008-11-06 04:30:00,83.625,83.685,83.54,83.55,1634300000.0
2008-11-06 04:45:00,83.555,83.645,83.515,83.515,1121500000.0
2008-11-06 05:00:00,83.525,83.59,83.175,83.215,2339200000.0
2008-11-06 05:15:00,83.21,83.3,82.985,83.19,1757500000.0
2008-11-06 05:30:00,83.195,83.38,83.125,83.34,1516800000.0
2008-11-06 05:45:00,83.34,83.44,83.215,83.295,1392100000.0
2008-11-06 06:00:00,83.3,83.395,83.2,83.375,1969600000.0
2008-11-06 06:15:00,83.385,83.48,83.33,83.475,1447500000.0
2008-11-06 06:30:00,83.475,83.5,83.14,83.22,2557600000.0
2008-11-06 06:45:00,83.23,83.33,83.21,83.265,1253600000.0
2008-11-06 07:00:00,83.265,83.275,82.875,82.955,3464500000.0
2008-11-06 07:15:00,82.955,83.15,82.955,83.14,1900300000.0
2008-11-06 07:30:00,83.135,83.145,82.96,83.04,1887500000.0
2008-11-06 07:45:00,83.03,83.285,82.975,83.205,2031100000.0
2008-11-06 08:00:00,83.205,83.24,83.055,83.075,3171700000.0
2008-11-06 08:15:00,83.08,83.195,83.04,83.165,1895700000.0
2008-11-06 08:30:00,83.17,83.175,82.98,82.985,2645800000.0
2008-11-06 08:45:00,82.99,83.08,82.895,83.07,2542600000.0
2008-11-06 09:00:00,83.07,83.385,83.04,83.32,5714700000.0
2008-11-06 09:15:00,83.325,83.73,83.325,83.705,6448300000.0
2008-11-06 09:30:00,83.7,83.7,83.42,83.51,2098900000.0
2008-11-06 09:45:00,83.505,83.565,83.355,83.47,1523700000.0
2008-11-06 10:00:00,83.47,83.76,83.415,83.75,1448400000.0
2008-11-06 10:15:00,83.75,84.015,83.72,83.95,1271700000.0
2008-11-06 10:30:00,83.95,83.96,83.62,83.64,1330300000.0
2008-11-06 10:45:00,83.63,83.715,83.545,83.675,1777500000.0
2008-11-06 11:00:00,83.68,83.685,83.525,83.59,939200000.0
2008-11-06 11:15:00,83.585,83.59,83.345,83.355,2616400000.0
2008-11-06 11:30:00,83.355,83.56,83.3,83.55,3108200000.0
2008-11-06 11:45:00,83.55,83.695,83.445,83.545,3340200000.0
2008-11-06 12:00:00,83.565,83.64,83.265,83.265,2985100000.0
2008-11-06 12:15:00,83.27,83.39,83.08,83.31,3347100000.0
2008-11-06 12:30:00,83.31,83.425,83.23,83.33,2951400000.0
2008-11-06 12:45:00,83.33,83.54,83.225,83.465,3140200000.0
2008-11-06 13:00:00,83.465,83.65,83.435,83.58,3754900000.0
2008-11-06 13:15:00,83.58,83.69,83.42,83.61,2085600000.0
2008-11-06 13:30:00,83.61,83.615,83.31,83.335,3142800000.0
2008-11-06 13:45:00,83.315,83.36,83.14,83.14,3140700000.0
2008-11-06 14:00:00,83.14,83.815,83.11,83.485,2436200000.0
2008-11-06 14:15:00,83.495,84.19,83.38,84.12,2004100000.0
2008-11-06 14:30:00,84.12,84.165,83.885,84.105,2687000000.0
2008-11-06 14:45:00,84.09,84.09,83.26,83.34,3143700000.0
2008-11-06 15:00:00,83.345,83.55,82.99,83.375,6365900001.0
2008-11-06 15:15:00,83.375,84.135,83.305,83.86,6432000000.0
2008-11-06 15:30:00,83.86,84.235,83.86,84.115,7646100000.0
2008-11-06 15:45:00,84.115,84.29,84.05,84.2,7483100000.0
2008-11-06 16:00:00,84.205,84.205,83.755,83.765,7064400004.0
2008-11-06 16:15:00,83.765,84.02,83.62,84.02,6391300000.0
2008-11-06 16:30:00,84.03,84.255,83.965,84.06,8539100000.0
2008-11-06 16:45:00,84.06,84.125,83.73,83.8,8467799997.0
2008-11-06 17:00:00,83.795,84.105,83.555,83.89,6478400000.0
2008-11-06 17:15:00,83.87,84.26,83.56,83.6,8178700000.0
2008-11-06 17:30:00,83.6,83.735,83.24,83.25,6813400000.0
2008-11-06 17:45:00,83.255,83.41,82.975,83.115,7562500000.0
2008-11-06 18:00:00,83.15,83.435,82.97,83.125,7135100000.0
2008-11-06 18:15:00,83.125,83.17,82.665,82.875,6887100000.0
2008-11-06 18:30:00,82.87,83.03,82.74,82.885,7524900000.0
2008-11-06 18:45:00,82.885,83.045,82.86,82.93,7202200000.0
2008-11-06 19:00:00,82.93,82.98,82.8,82.895,5904200000.0
2008-11-06 19:15:00,82.895,82.9,82.72,82.775,4813700000.0
2008-11-06 19:30:00,82.77,82.79,82.46,82.495,5422200000.0
2008-11-06 19:45:00,82.49,82.785,82.46,82.56,3875600000.0
2008-11-06 20:00:00,82.555,82.625,82.12,82.2,5903600000.0
2008-11-06 20:15:00,82.21,82.32,82.135,82.26,4052300000.0
2008-11-06 20:30:00,82.265,82.265,81.965,82.0,4380000000.0
2008-11-06 20:45:00,82.005,82.305,82.005,82.295,5474100000.0
2008-11-06 21:00:00,82.295,82.545,82.26,82.285,5430000000.0
2008-11-06 21:15:00,82.285,82.405,82.095,82.145,3881500000.0
2008-11-06 21:30:00,82.145,82.495,82.14,82.46,5614100000.0
2008-11-06 21:45:00,82.455,82.465,82.135,82.2,6772000000.0
2008-11-06 22:00:00,82.2,82.32,82.04,82.065,5233000000.0
2008-11-06 22:15:00,82.065,82.105,81.93,82.015,4904200000.0
2008-11-06 22:30:00,82.0,82.085,81.875,81.975,5885400000.0
2008-11-06 22:45:00,81.975,82.145,81.935,81.965,4107800000.0
2008-11-06 23:00:00,81.965,81.985,81.705,81.805,2982800000.0
2008-11-06 23:15:00,81.805,81.95,81.8,81.85,2341100000.0
2008-11-06 23:30:00,81.86,81.88,81.615,81.655,1448900000.0
2008-11-06 23:45:00,81.66,81.7,81.42,81.545,1812000000.0
2008-11-07 00:00:00,81.545,81.56,81.37,81.38,469200000.0
2008-11-07 00:15:00,81.38,81.405,81.29,81.355,453200000.0
2008-11-07 00:30:00,81.355,81.405,81.24,81.275,681300000.0
2008-11-07 00:45:00,81.275,81.44,81.275,81.325,571900000.0
2008-11-07 01:00:00,81.335,81.385,81.245,81.33,673100000.0
2008-11-07 01:15:00,81.33,81.33,81.075,81.185,1689100000.0
2008-11-07 01:30:00,81.33,81.33,81.125,81.185,993700000.0
2008-11-07 01:45:00,81.17,81.245,81.14,81.18,1726600000.0
2008-11-07 02:00:00,81.18,81.375,81.18,81.26,3665900001.0
2008-11-07 02:15:00,81.255,81.41,81.185,81.315,6020200000.0
2008-11-07 02:30:00,81.31,81.32,80.935,80.94,6589700001.0
2008-11-07 02:45:00,80.935,80.965,80.825,80.93,5476900000.0
2008-11-07 03:00:00,80.925,81.0,80.89,80.94,4660700000.0
2008-11-07 03:15:00,80.94,80.94,80.5,80.635,3707700000.0
2008-11-07 03:30:00,80.625,80.715,80.55,80.675,4731800000.0
2008-11-07 03:45:00,80.68,80.785,80.635,80.68,3520900000.0
2008-11-07 04:00:00,80.68,80.75,80.665,80.73,2132500000.0
2008-11-07 04:15:00,80.73,80.765,80.645,80.66,1742100000.0
2008-11-07 04:30:00,80.66,80.725,80.585,80.695,2364600000.0
2008-11-07 04:45:00,80.69,80.845,80.685,80.825,2680400000.0
2008-11-07 05:00:00,80.82,80.855,80.7,80.7,2616800001.0
2008-11-07 05:15:00,80.7,80.75,80.67,80.68,1760900005.0
2008-11-07 05:30:00,80.67,81.04,80.67,80.97,1059000000.0
2008-11-07 05:45:00,80.96,81.3,80.88,81.265,2158400000.0
2008-11-07 06:00:00,81.27,81.305,81.105,81.125,2383400000.0
2008-11-07 06:15:00,81.125,81.395,81.1,81.37,1875800000.0
2008-11-07 06:30:00,81.365,82.15,81.355,81.87,5934700033.0
2008-11-07 06:45:00,81.87,81.87,81.34,81.64,3654900006.0
2008-11-07 07:00:00,81.65,81.775,81.4,81.4,3064899996.0
2008-11-07 07:15:00,81.4,81.4,81.04,81.135,9329999999.0
2008-11-07 07:30:00,81.13,81.25,81.09,81.18,2058700000.0
2008-11-07 07:45:00,81.19,81.31,81.16,81.28,2079800000.0
2008-11-07 08:00:00,81.285,81.45,81.28,81.42,1756600000.0
2008-11-07 08:15:00,81.42,81.445,81.35,81.39,735000000.0
2008-11-07 08:30:00,81.39,81.43,81.19,81.22,1039200000.0
2008-11-07 08:45:00,81.22,81.29,81.12,81.18,1441700000.0
2008-11-07 09:00:00,81.19,81.485,81.065,81.45,2934000000.0
2008-11-07 09:15:00,81.46,81.68,81.385,81.525,3542400000.0
2008-11-07 09:30:00,81.525,81.56,81.19,81.255,1713400000.0
2008-11-07 09:45:00,81.26,81.41,81.11,81.305,1042900000.0
2008-11-07 10:00:00,81.3,81.42,81.21,81.245,1457600000.0
2008-11-07 10:15:00,81.24,82.05,81.14,81.42,2580500000.0
2008-11-07 10:30:00,81.42,81.485,81.095,81.395,2280000000.0
2008-11-07 10:45:00,81.4,81.765,81.385,81.53,1157800000.0
2008-11-07 11:00:00,81.53,81.755,81.43,81.63,1153500000.0
2008-11-07 11:15:00,81.625,81.635,81.4,81.43,846200000.0
2008-11-07 11:30:00,81.43,81.825,81.43,81.58,2111600000.0
2008-11-07 11:45:00,81.595,81.75,81.46,81.67,1572500000.0
2008-11-07 12:00:00,81.67,81.76,81.45,81.64,1289199997.0
2008-11-07 12:15:00,81.635,81.655,81.49,81.63,1169500000.0
2008-11-07 12:30:00,81.625,81.675,81.535,81.54,719500000.0
2008-11-07 12:45:00,81.545,81.655,81.5,81.62,1263800000.0
2008-11-07 13:00:00,81.63,81.735,81.49,81.59,2225700001.0
2008-11-07 13:15:00,81.6,81.68,81.47,81.545,708000000.0
2008-11-07 13:30:00,81.545,81.675,81.515,81.645,1769899953.0
2008-11-07 13:45:00,81.645,81.71,80.965,81.035,813700000.0
2008-11-07 14:00:00,81.035,81.335,80.945,81.135,1209299999.0
2008-11-07 14:15:00,81.145,81.435,81.08,81.415,620900000.0
2008-11-07 14:30:00,81.42,81.48,81.27,81.4,808200000.0
2008-11-07 14:45:00,81.415,81.735,81.39,81.675,1047700000.0
2008-11-07 15:00:00,81.68,81.73,81.53,81.58,983800000.0
2008-11-07 15:15:00,81.585,82.19,81.58,81.98,1994000000.0
2008-11-07 15:30:00,81.98,82.445,81.245,82.38,2639600000.0
2008-11-07 15:45:00,82.38,82.38,81.79,81.865,2020500000.0
2008-11-07 16:00:00,81.87,82.29,81.68,82.105,1760300000.0
2008-11-07 16:15:00,82.095,82.53,81.91,82.5,1600300000.0
2008-11-07 16:30:00,82.5,83.0,82.455,82.625,1691800000.0
2008-11-07 16:45:00,82.63,82.92,82.375,82.8,1684000000.0
2008-11-07 17:00:00,82.8,83.34,82.785,83.335,1808400000.0
2008-11-07 17:15:00,83.35,84.16,83.305,83.82,1799100000.0
2008-11-07 17:30:00,83.81,84.12,83.665,84.08,1829900000.0
2008-11-07 17:45:00,84.075,84.115,83.415,83.43,1621400000.0
2008-11-07 18:00:00,83.455,83.6,83.265,83.365,1538800000.0
2008-11-07 18:15:00,83.37,83.42,82.68,82.78,2313999994.0
2008-11-07 18:30:00,82.775,82.96,82.6,82.8,1561300000.0
2008-11-07 18:45:00,82.805,82.94,82.55,82.915,1835400000.0
2008-11-07 19:00:00,82.915,83.085,82.805,82.89,1524700000.0
2008-11-07 19:15:00,82.89,82.89,82.57,82.6,1436000000.0
2008-11-07 19:30:00,82.6,82.835,82.545,82.695,1470700000.0
2008-11-07 19:45:00,82.69,83.025,82.68,82.855,1406700000.0
2008-11-07 20:00:00,82.865,83.005,82.82,82.98,1087400000.0
2008-11-07 20:15:00,82.975,83.03,82.845,82.97,916500000.0
2008-11-07 20:30:00,82.97,83.015,82.69,82.705,1338000000.0
2008-11-07 20:45:00,82.7,82.945,82.69,82.945,1434700000.0
2008-11-07 21:00:00,82.95,83.055,82.885,82.915,1140800000.0
2008-11-07 21:15:00,82.91,82.945,82.785,82.835,628000000.0
2008-11-07 21:30:00,82.835,83.13,82.73,82.945,1995599995.0
2008-11-07 21:45:00,82.945,83.09,82.505,82.505,3153999976.0
2008-11-07 22:00:00,82.49,82.675,82.46,82.57,2555800000.0
2008-11-07 22:15:00,82.575,82.64,82.29,82.435,2180400000.0
2008-11-07 22:30:00,82.435,82.66,82.405,82.545,1939000000.0
2008-11-07 22:45:00,82.545,82.765,82.475,82.765,1889300000.0
2008-11-07 23:00:00,82.75,82.815,82.69,82.76,781600000.0
2008-11-07 23:15:00,82.76,82.76,82.535,82.69,894800000.0
2008-11-07 23:30:00,82.68,82.785,82.645,82.685,577600000.0
2008-11-07 23:45:00,82.68,82.71,82.505,82.545,431400000.0
2008-11-10 00:00:00,83.71,84.105,83.69,83.815,333000000.0
2008-11-10 00:15:00,83.815,83.82,83.215,83.36,608800000.0
2008-11-10 00:30:00,83.36,83.59,83.295,83.55,381200000.0
2008-11-10 00:45:00,83.555,83.78,83.38,83.645,375500000.0
2008-11-10 01:00:00,83.645,83.855,83.63,83.785,554900000.0
2008-11-10 01:15:00,83.775,83.92,83.725,83.755,508700000.0
2008-11-10 01:30:00,83.755,83.79,83.59,83.69,727800000.0
2008-11-10 01:45:00,83.67,83.71,83.65,83.67,462300000.0
2008-11-10 02:00:00,83.67,83.89,83.67,83.855,1071400000.0
2008-11-10 02:15:00,83.845,84.23,83.81,84.18,684400000.0
2008-11-10 02:30:00,84.18,84.47,84.18,84.45,1037600000.0
2008-11-10 02:45:00,84.45,84.48,84.155,84.37,1310300000.0
2008-11-10 03:00:00,84.37,84.37,83.955,84.0,1548800000.0
2008-11-10 03:15:00,84.0,84.0,83.69,83.925,1208500000.0
2008-11-10 03:30:00,83.94,84.11,83.92,84.08,619200000.0
2008-11-10 03:45:00,84.09,84.09,83.845,84.06,1601800003.0
2008-11-10 04:00:00,84.06,84.175,84.03,84.17,703200000.0
2008-11-10 04:15:00,84.175,84.18,84.105,84.18,978700000.0
2008-11-10 04:30:00,84.185,84.32,84.155,84.225,1085600000.0
2008-11-10 04:45:00,84.225,84.24,84.195,84.21,1045700000.0
2008-11-10 05:00:00,84.21,84.25,84.15,84.185,703000000.0
2008-11-10 05:15:00,84.185,84.19,83.875,83.91,1469800000.0
2008-11-10 05:30:00,83.91,83.945,83.845,83.855,1031300000.0
2008-11-10 05:45:00,83.855,83.925,83.685,83.72,1472500001.0
2008-11-10 06:00:00,83.72,83.885,83.69,83.815,1505800000.0
2008-11-10 06:15:00,83.825,84.015,83.78,84.005,1277100000.0
2008-11-10 06:30:00,84.0,84.145,83.965,84.125,1058000000.0
2008-11-10 06:45:00,84.13,84.155,84.025,84.155,696000000.0
2008-11-10 07:00:00,84.155,84.2,83.98,84.155,637800000.0
2008-11-10 07:15:00,84.15,84.155,83.945,84.05,908400000.0
2008-11-10 07:30:00,84.045,84.065,83.925,83.93,1420200000.0
2008-11-10 07:45:00,83.93,83.98,83.905,83.955,556600000.0
2008-11-10 08:00:00,83.95,83.985,83.655,83.77,874100000.0
2008-11-10 08:15:00,83.77,83.795,83.67,83.74,1015400000.0
2008-11-10 08:30:00,83.74,83.93,83.69,83.91,842200000.0
2008-11-10 08:45:00,83.915,83.955,83.82,83.92,678400000.0
2008-11-10 09:00:00,83.915,83.97,83.75,83.86,1124500000.0
2008-11-10 09:15:00,83.865,84.46,83.845,84.2,969200000.0
2008-11-10 09:30:00,84.2,84.375,84.07,84.195,1364200000.0
2008-11-10 09:45:00,84.2,84.25,84.1,84.165,1223200000.0
2008-11-10 10:00:00,84.165,84.315,84.095,84.185,1337100000.0
2008-11-10 10:15:00,84.185,84.36,84.085,84.325,1346700000.0
2008-11-10 10:30:00,84.32,84.72,84.315,84.545,1560400000.0
2008-11-10 10:45:00,84.535,84.655,84.345,84.35,1510200000.0
2008-11-10 11:00:00,84.39,84.56,84.39,84.45,1840400000.0
2008-11-10 11:15:00,84.45,84.65,84.39,84.59,1626400000.0
2008-11-10 11:30:00,84.585,84.865,84.545,84.825,1953500000.0
2008-11-10 11:45:00,84.825,84.925,84.655,84.7,1389700000.0
2008-11-10 12:00:00,84.695,84.895,84.445,84.875,1355600000.0
2008-11-10 12:15:00,84.87,84.945,84.69,84.755,1251500000.0
2008-11-10 12:30:00,84.81,85.08,84.75,84.925,1343200000.0
2008-11-10 12:45:00,84.925,85.15,84.89,85.02,1414300000.0
2008-11-10 13:00:00,85.025,85.105,84.895,84.915,893000000.0
2008-11-10 13:15:00,84.92,84.99,84.73,84.895,1320100000.0
2008-11-10 13:30:00,84.9,85.21,84.88,85.04,747200000.0
2008-11-10 13:45:00,85.035,85.06,84.475,84.475,757200000.0
2008-11-10 14:00:00,84.435,84.775,84.41,84.695,754200000.0
2008-11-10 14:15:00,84.695,84.695,84.51,84.535,461900000.0
2008-11-10 14:30:00,84.535,84.64,84.475,84.58,923800000.0
2008-11-10 14:45:00,84.585,84.655,84.485,84.59,1188300000.0
2008-11-10 15:00:00,84.595,84.64,84.555,84.605,1141500000.0
2008-11-10 15:15:00,84.6,84.6,84.235,84.295,2102500000.0
2008-11-10 15:30:00,84.295,84.35,84.155,84.21,1822400000.0
2008-11-10 15:45:00,84.215,84.275,84.075,84.14,1769600000.0
2008-11-10 16:00:00,84.14,84.15,83.58,83.695,2217200000.0
2008-11-10 16:15:00,83.705,83.925,83.595,83.625,1358500000.0
2008-11-10 16:30:00,83.625,83.875,83.305,83.305,2378000000.0
2008-11-10 16:45:00,83.295,83.32,82.61,82.73,2362200000.0
2008-11-10 17:00:00,82.73,83.1,82.7,83.1,2027900000.0
2008-11-10 17:15:00,83.1,83.25,82.9,82.98,1955500000.0
2008-11-10 17:30:00,82.98,83.07,82.83,82.98,1821700000.0
2008-11-10 17:45:00,82.98,83.04,82.705,82.78,2310000000.0
2008-11-10 18:00:00,82.78,82.795,82.535,82.605,2540300000.0
2008-11-10 18:15:00,82.605,83.03,82.325,82.995,2225700000.0
2008-11-10 18:30:00,82.995,83.13,82.62,82.62,2412100000.0
2008-11-10 18:45:00,82.62,82.635,81.955,81.97,2242500000.0
2008-11-10 19:00:00,81.97,82.3,81.96,82.28,1676000000.0
2008-11-10 19:15:00,82.28,82.305,82.085,82.15,1444100000.0
2008-11-10 19:30:00,82.15,82.17,81.645,81.725,1594500000.0
2008-11-10 19:45:00,81.73,81.825,81.6,81.78,1441900000.0
2008-11-10 20:00:00,81.78,81.93,81.78,81.855,1050400000.0
2008-11-10 20:15:00,81.86,82.08,81.81,82.055,1319200000.0
2008-11-10 20:30:00,82.06,82.135,82.005,82.015,933300000.0
2008-11-10 20:45:00,82.015,82.27,81.91,82.255,886900000.0
2008-11-10 21:00:00,82.255,82.435,82.22,82.38,1259600000.0
2008-11-10 21:15:00,82.385,82.44,82.095,82.13,1216800000.0
2008-11-10 21:30:00,82.13,82.22,82.04,82.15,977600000.0
2008-11-10 21:45:00,82.155,82.195,81.89,82.025,1041900000.0
2008-11-10 22:00:00,82.015,82.025,81.75,81.82,1347500000.0
2008-11-10 22:15:00,81.815,81.87,81.515,81.52,1275400000.0
2008-11-10 22:30:00,81.52,81.615,81.42,81.575,1474800000.0
2008-11-10 22:45:00,81.575,81.79,81.495,81.765,1084100000.0
2008-11-10 23:00:00,81.765,81.815,81.68,81.74,651600000.0
2008-11-10 23:15:00,81.745,81.785,81.68,81.775,482200000.0
2008-11-10 23:30:00,81.78,82.09,81.77,82.09,669900000.0
2008-11-10 23:45:00,82.085,82.105,81.97,82.02,493400000.0
2008-11-11 00:00:00,82.02,82.02,81.805,81.965,178600000.0
2008-11-11 00:15:00,81.945,82.0,81.925,81.965,233800000.0
2008-11-11 00:30:00,81.965,81.995,81.82,81.83,415100000.0
2008-11-11 00:45:00,81.84,81.97,81.835,81.965,207800000.0
2008-11-11 01:00:00,81.965,82.06,81.92,82.005,348200000.0
2008-11-11 01:15:00,82.01,82.095,81.93,82.075,326400000.0
2008-11-11 01:30:00,82.07,82.135,81.64,82.125,450600000.0
2008-11-11 01:45:00,82.13,82.135,81.99,82.02,550200000.0
2008-11-11 02:00:00,82.03,82.04,81.855,81.86,995600000.0
2008-11-11 02:15:00,81.855,81.865,81.71,81.83,1894000000.0
2008-11-11 02:30:00,81.825,81.83,81.46,81.585,3656299996.0
2008-11-11 02:45:00,81.58,81.625,81.26,81.41,1931600000.0
2008-11-11 03:00:00,81.4,81.505,81.35,81.495,1105400000.0
2008-11-11 03:15:00,81.505,81.585,81.47,81.545,3007599991.0
2008-11-11 03:30:00,81.55,81.575,81.435,81.5,733800000.0
2008-11-11 03:45:00,81.5,81.585,81.42,81.435,1232599996.0
2008-11-11 04:00:00,81.435,81.685,81.435,81.625,772200000.0
2008-11-11 04:15:00,81.625,81.765,81.565,81.7,1124800000.0
2008-11-11 04:30:00,81.7,81.975,81.675,81.725,838800000.0
2008-11-11 04:45:00,81.73,81.89,81.685,81.845,539400000.0
2008-11-11 05:00:00,81.845,81.95,81.84,81.935,627600000.0
2008-11-11 05:15:00,81.935,81.98,81.765,81.94,2885399994.0
2008-11-11 05:30:00,81.94,82.045,81.935,82.005,943600000.0
2008-11-11 05:45:00,82.0,82.125,81.93,82.09,1390700000.0
2008-11-11 06:00:00,82.095,82.275,82.09,82.165,1862700000.0
2008-11-11 06:15:00,82.17,82.25,82.12,82.135,875700000.0
2008-11-11 06:30:00,82.13,82.335,82.12,82.18,1680500000.0
2008-11-11 06:45:00,82.18,82.2,82.07,82.145,4638200000.0
2008-11-11 07:00:00,82.145,82.145,81.94,82.04,1154300000.0
2008-11-11 07:15:00,82.04,82.04,81.94,81.945,448900000.0
2008-11-11 07:30:00,81.95,81.96,81.58,81.705,667100000.0
2008-11-11 07:45:00,81.705,81.945,81.665,81.91,661900000.0
2008-11-11 08:00:00,81.915,81.935,81.81,81.84,877200000.0
2008-11-11 08:15:00,81.845,81.955,81.81,81.935,661900000.0
2008-11-11 08:30:00,81.935,82.03,81.915,81.935,360500000.0
2008-11-11 08:45:00,81.94,81.945,81.84,81.875,619200000.0
2008-11-11 09:00:00,81.87,81.9,81.645,81.65,988600000.0
2008-11-11 09:15:00,81.655,81.93,81.635,81.85,2117600006.0
2008-11-11 09:30:00,81.85,81.87,81.715,81.745,6243300004.0
2008-11-11 09:45:00,81.745,81.885,81.54,81.54,1045600000.0
2008-11-11 10:00:00,81.545,81.885,81.485,81.865,1371700000.0
2008-11-11 10:15:00,81.865,81.87,81.77,81.81,722700000.0
2008-11-11 10:30:00,81.82,81.86,81.64,81.645,764800000.0
2008-11-11 10:45:00,81.65,81.9,81.635,81.875,946300000.0
2008-11-11 11:00:00,81.88,82.165,81.825,82.04,2401200064.0
2008-11-11 11:15:00,82.03,82.045,81.895,81.91,1828100054.0
2008-11-11 11:30:00,81.915,82.025,81.87,82.025,645899999.0
2008-11-11 11:45:00,82.015,82.03,81.91,81.98,502400000.0
2008-11-11 12:00:00,81.98,82.07,81.75,81.93,801800000.0
2008-11-11 12:15:00,81.93,82.095,81.92,81.975,513800000.0
2008-11-11 12:30:00,81.975,82.02,81.89,81.965,480700000.0
2008-11-11 12:45:00,81.955,82.01,81.875,81.95,621100000.0
2008-11-11 13:00:00,81.965,82.06,81.91,82.02,720199997.0
2008-11-11 13:15:00,82.03,82.16,81.925,82.14,462200000.0
2008-11-11 13:30:00,82.145,82.15,81.99,82.025,266400000.0
2008-11-11 13:45:00,82.03,82.09,81.89,81.995,498700000.0
2008-11-11 14:00:00,81.99,82.09,81.895,81.955,563300000.0
2008-11-11 14:15:00,81.95,81.96,81.82,81.91,630800000.0
2008-11-11 14:30:00,81.91,82.005,81.825,81.97,955400000.0
2008-11-11 14:45:00,81.965,82.125,81.875,82.085,553099999.0
2008-11-11 15:00:00,82.08,82.28,82.05,82.24,1206800000.0
2008-11-11 15:15:00,82.24,82.355,82.17,82.175,806699999.0
2008-11-11 15:30:00,82.17,82.3,82.06,82.24,626500000.0
2008-11-11 15:45:00,82.24,82.345,82.205,82.24,524000000.0
2008-11-11 16:00:00,82.24,82.27,82.04,82.145,642400000.0
2008-11-11 16:15:00,82.14,82.145,82.02,82.02,759000000.0
2008-11-11 16:30:00,82.02,82.08,81.73,81.85,1298300000.0
2008-11-11 16:45:00,81.86,81.88,81.31,81.34,1756899996.0
2008-11-11 17:00:00,81.345,81.49,81.0,81.195,1531000000.0
2008-11-11 17:15:00,81.195,81.285,81.09,81.135,1303100000.0
2008-11-11 17:30:00,81.13,81.19,80.69,80.805,1172600000.0
2008-11-11 17:45:00,80.805,80.855,80.51,80.8,1392699999.0
2008-11-11 18:00:00,80.8,80.83,80.455,80.795,1533600000.0
2008-11-11 18:15:00,80.79,81.275,80.76,80.855,1163600000.0
2008-11-11 18:30:00,80.855,81.105,80.745,81.105,1248500000.0
2008-11-11 18:45:00,81.11,81.265,80.9,81.085,5830859963.0
2008-11-11 19:00:00,81.08,81.1,80.62,80.625,2058299984.0
2008-11-11 19:15:00,80.62,80.825,80.62,80.68,2110400000.0
2008-11-11 19:30:00,80.685,81.0,80.68,80.94,2055900000.0
2008-11-11 19:45:00,80.945,81.205,80.85,81.03,2130399988.0
2008-11-11 20:00:00,81.03,81.21,80.83,81.12,2437300000.0
2008-11-11 20:15:00,81.12,81.12,80.84,80.84,5152299990.0
2008-11-11 20:30:00,80.84,80.84,80.605,80.625,1603100000.0
2008-11-11 20:45:00,80.625,81.095,80.62,81.08,1468500000.0
2008-11-11 21:00:00,81.065,81.325,80.88,81.165,3238199997.0
2008-11-11 21:15:00,81.17,81.525,81.115,81.47,1104200000.0
2008-11-11 21:30:00,81.47,81.755,81.39,81.42,1179200000.0
2008-11-11 21:45:00,81.42,81.485,81.08,81.19,1096500000.0
2008-11-11 22:00:00,81.17,81.355,81.095,81.3,1305400000.0
2008-11-11 22:15:00,81.3,81.395,81.28,81.37,771700000.0
2008-11-11 22:30:00,81.37,81.37,81.07,81.11,1381599981.0
2008-11-11 22:45:00,81.11,81.21,80.97,81.15,344300000.0
2008-11-11 23:00:00,81.15,81.155,81.03,81.045,733199997.0
2008-11-11 23:15:00,81.04,81.105,81.035,81.05,349200000.0
2008-11-11 23:30:00,81.06,81.06,80.79,80.88,319300000.0
2008-11-11 23:45:00,80.88,81.005,80.745,80.83,809900000.0
2008-11-12 00:00:00,80.87,80.88,80.67,80.725,128000000.0
2008-11-12 00:15:00,80.74,80.85,80.7,80.85,120000000.0
2008-11-12 00:30:00,80.89,80.9,80.44,80.49,346800000.0
2008-11-12 00:45:00,80.87,80.88,80.39,80.875,262000000.0
2008-11-12 01:00:00,80.875,80.89,80.58,80.74,526500000.0
2008-11-12 01:15:00,80.75,80.77,80.615,80.67,493300000.0
2008-11-12 01:30:00,80.67,80.67,80.42,80.48,905800000.0
2008-11-12 01:45:00,80.48,80.51,80.325,80.495,1474800000.0
2008-11-12 02:00:00,80.485,80.595,80.46,80.595,1486100000.0
2008-11-12 02:15:00,80.6,81.045,80.59,80.96,1053200000.0
2008-11-12 02:30:00,80.965,81.055,80.885,81.045,687200000.0
2008-11-12 02:45:00,81.04,81.095,80.865,80.865,824800000.0
2008-11-12 03:00:00,80.865,81.02,80.79,80.975,873500000.0
2008-11-12 03:15:00,80.98,81.065,80.94,81.03,693000000.0
2008-11-12 03:30:00,81.03,81.245,81.03,81.22,795600000.0
2008-11-12 03:45:00,81.225,81.525,81.16,81.485,871600000.0
2008-11-12 04:00:00,81.49,81.54,81.365,81.37,647300000.0
2008-11-12 04:15:00,81.365,81.44,81.23,81.255,941600000.0
2008-11-12 04:30:00,81.255,81.285,81.215,81.255,515000000.0
2008-11-12 04:45:00,81.245,81.275,81.18,81.18,559900000.0
2008-11-12 05:00:00,81.195,81.26,81.135,81.165,731900000.0
2008-11-12 05:15:00,81.17,81.18,80.965,80.965,806400000.0
2008-11-12 05:30:00,80.965,81.045,80.9,80.9,787700000.0
2008-11-12 05:45:00,80.895,81.02,80.845,80.845,1343300000.0
2008-11-12 06:00:00,80.85,80.945,80.845,80.93,507000000.0
2008-11-12 06:15:00,80.93,81.045,80.925,80.955,534600000.0
2008-11-12 06:30:00,80.965,81.19,80.94,81.145,818300000.0
2008-11-12 06:45:00,81.145,81.22,81.1,81.14,1091800000.0
2008-11-12 07:00:00,81.14,81.14,80.99,81.065,387400000.0
2008-11-12 07:15:00,81.06,81.125,81.015,81.1,365200000.0
2008-11-12 07:30:00,81.1,81.1,80.9,81.04,656400000.0
2008-11-12 07:45:00,81.04,81.155,80.935,81.155,376900000.0
2008-11-12 08:00:00,81.15,81.355,81.15,81.325,729600001.0
2008-11-12 08:15:00,81.32,81.385,81.225,81.355,528200000.0
2008-11-12 08:30:00,81.35,81.48,81.35,81.44,700500000.0
2008-11-12 08:45:00,81.45,81.465,81.375,81.44,539000000.0
2008-11-12 09:00:00,81.44,81.44,81.35,81.39,1843300000.0
2008-11-12 09:15:00,81.39,81.605,81.39,81.59,1842000000.0
2008-11-12 09:30:00,81.585,81.8,81.585,81.6,2764600033.0
2008-11-12 09:45:00,81.62,81.72,80.89,81.585,5374499977.0
2008-11-12 10:00:00,81.595,81.605,81.38,81.41,1465900000.0
2008-11-12 10:15:00,81.41,81.485,81.355,81.455,3260399933.0
2008-11-12 10:30:00,81.455,81.48,81.22,81.22,1457700000.0
2008-11-12 10:45:00,81.22,81.22,80.85,80.855,2900100000.0
2008-11-12 11:00:00,80.85,80.88,80.71,80.83,2335900000.0
2008-11-12 11:15:00,80.835,80.955,80.825,80.93,1619600000.0
2008-11-12 11:30:00,80.93,80.995,80.8,80.86,1202300000.0
2008-11-12 11:45:00,80.855,80.885,80.12,80.55,2138200000.0
2008-11-12 12:00:00,80.555,80.6,79.95,80.125,2008199998.0
2008-11-12 12:15:00,80.115,80.37,80.115,80.355,1696700000.0
2008-11-12 12:30:00,80.35,80.37,80.095,80.125,3672899986.0
2008-11-12 12:45:00,80.12,80.205,80.075,80.175,757600000.0
2008-11-12 13:00:00,80.17,80.195,79.875,80.035,1130900000.0
2008-11-12 13:15:00,80.035,80.42,79.955,80.42,1074200000.0
2008-11-12 13:30:00,80.425,80.585,80.235,80.52,1024900000.0
2008-11-12 13:45:00,80.52,80.9,80.495,80.785,1892800000.0
2008-11-12 14:00:00,80.78,80.935,80.745,80.81,1711100003.0
2008-11-12 14:15:00,80.81,80.995,80.765,80.79,1857400000.0
2008-11-12 14:30:00,80.775,80.805,80.24,80.32,1426300000.0
2008-11-12 14:45:00,80.32,80.455,80.18,80.18,2398900025.0
2008-11-12 15:00:00,80.18,80.31,80.065,80.15,1833700006.0
2008-11-12 15:15:00,80.15,80.31,80.07,80.15,1163200000.0
2008-11-12 15:30:00,80.15,80.32,80.085,80.105,1493600000.0
2008-11-12 15:45:00,80.105,80.18,79.715,79.73,1528800000.0
2008-11-12 16:00:00,79.735,79.775,79.24,79.505,2064999999.0
2008-11-12 16:15:00,79.505,79.7,79.32,79.41,2024000000.0
2008-11-12 16:30:00,79.405,79.405,79.04,79.12,4804400118.0
2008-11-12 16:45:00,79.12,79.395,78.995,79.065,1867500000.0
2008-11-12 17:00:00,79.07,79.265,78.905,78.95,1741300000.0
2008-11-12 17:15:00,78.95,79.025,78.545,78.625,1771900000.0
2008-11-12 17:30:00,78.63,78.655,77.615,77.895,2201700000.0
2008-11-12 17:45:00,77.895,77.915,77.6,77.615,1908540002.0
2008-11-12 18:00:00,77.61,77.705,76.41,76.67,2356400000.0
2008-11-12 18:15:00,76.675,77.645,76.665,77.465,4384800002.0
2008-11-12 18:30:00,77.47,77.54,77.09,77.28,2441899992.0
2008-11-12 18:45:00,77.28,77.85,77.075,77.65,2110700000.0
2008-11-12 19:00:00,77.65,77.77,77.515,77.66,1271900000.0
2008-11-12 19:15:00,77.655,77.76,77.43,77.745,1226000000.0
2008-11-12 19:30:00,77.745,77.9,77.655,77.675,980900000.0
2008-11-12 19:45:00,77.675,78.015,77.585,77.98,871600000.0
2008-11-12 20:00:00,77.97,78.0,77.705,77.705,958100000.0
2008-11-12 20:15:00,77.7,77.7,77.29,77.545,1463000000.0
2008-11-12 20:30:00,77.535,77.665,77.24,77.6,1889600000.0
2008-11-12 20:45:00,77.595,77.62,77.34,77.425,1165700000.0
2008-11-12 21:00:00,77.405,77.52,77.1,77.23,2194699991.0
2008-11-12 21:15:00,77.245,77.68,77.245,77.53,1273200000.0
2008-11-12 21:30:00,77.53,77.6,77.32,77.45,1074000000.0
2008-11-12 21:45:00,77.455,77.505,77.2,77.215,1778099997.0
2008-11-12 22:00:00,77.215,77.245,76.86,76.875,1588300000.0
2008-11-12 22:15:00,76.89,76.99,76.755,76.77,1135000000.0
2008-11-12 22:30:00,76.765,76.955,76.585,76.69,1411200000.0
2008-11-12 22:45:00,76.69,76.84,76.67,76.7,927500000.0
2008-11-12 23:00:00,76.7,76.86,76.66,76.86,807600000.0
2008-11-12 23:15:00,76.845,76.895,76.77,76.865,568600000.0
2008-11-12 23:30:00,76.865,76.965,76.83,76.88,830600000.0
2008-11-12 23:45:00,76.89,76.905,76.675,76.69,718500000.0
2008-11-13 00:00:00,76.32,76.555,76.19,76.505,445400000.0
2008-11-13 00:15:00,76.5,76.71,76.395,76.59,379500000.0
2008-11-13 00:30:00,76.59,76.65,76.415,76.475,370800000.0
2008-11-13 00:45:00,76.47,76.47,76.115,76.235,464300000.0
2008-11-13 01:00:00,76.235,76.345,76.185,76.28,417900000.0
2008-11-13 01:15:00,76.27,76.71,76.235,76.65,551900000.0
2008-11-13 01:30:00,76.65,76.82,76.65,76.82,491900000.0
2008-11-13 01:45:00,76.815,76.85,76.56,76.57,937100000.0
2008-11-13 02:00:00,76.56,77.07,76.56,77.01,1614500000.0
2008-11-13 02:15:00,77.0,77.125,76.985,77.025,819400000.0
2008-11-13 02:30:00,77.02,77.365,77.015,77.27,1439500000.0
2008-11-13 02:45:00,77.27,77.33,77.175,77.27,1365400002.0
2008-11-13 03:00:00,77.265,77.67,77.24,77.54,1240600000.0
2008-11-13 03:15:00,77.535,77.575,77.265,77.335,1296000000.0
2008-11-13 03:30:00,77.33,77.365,77.22,77.245,1099300000.0
2008-11-13 03:45:00,77.25,77.345,77.24,77.32,946800000.0
2008-11-13 04:00:00,77.32,77.39,77.275,77.33,915100000.0
2008-11-13 04:15:00,77.335,77.4,77.29,77.39,676400000.0
2008-11-13 04:30:00,77.385,77.47,77.38,77.43,762300000.0
2008-11-13 04:45:00,77.435,77.48,77.4,77.43,571100000.0
2008-11-13 05:00:00,77.43,77.49,77.42,77.445,501800000.0
2008-11-13 05:15:00,77.45,77.555,77.355,77.55,762100000.0
2008-11-13 05:30:00,77.55,77.825,77.55,77.65,808300000.0
2008-11-13 05:45:00,77.655,77.75,77.575,77.59,651500000.0
2008-11-13 06:00:00,77.595,77.61,77.34,77.37,1053100000.0
2008-11-13 06:15:00,77.37,77.455,77.34,77.35,617700000.0
2008-11-13 06:30:00,77.35,77.35,77.14,77.22,1007000000.0
2008-11-13 06:45:00,77.215,77.25,77.15,77.25,661600000.0
2008-11-13 07:00:00,77.255,77.26,77.155,77.17,442100000.0
2008-11-13 07:15:00,77.17,77.65,77.15,77.315,792600000.0
2008-11-13 07:30:00,77.32,77.505,77.285,77.46,715199999.0
2008-11-13 07:45:00,77.46,77.53,77.33,77.365,574300000.0
2008-11-13 08:00:00,77.375,77.53,77.34,77.47,955800000.0
2008-11-13 08:15:00,77.475,77.695,77.475,77.685,640700000.0
2008-11-13 08:30:00,77.685,77.685,77.57,77.65,841300000.0
2008-11-13 08:45:00,77.65,77.655,77.395,77.46,833700000.0
2008-11-13 09:00:00,77.46,77.475,77.305,77.315,1367100000.0
2008-11-13 09:15:00,77.315,77.33,77.18,77.19,983400000.0
2008-11-13 09:30:00,77.175,77.205,77.015,77.14,1154400000.0
2008-11-13 09:45:00,77.135,77.32,77.035,77.235,1223300000.0
2008-11-13 10:00:00,77.225,77.5,77.17,77.48,2443500001.0
2008-11-13 10:15:00,77.475,77.77,77.395,77.75,1357000000.0
2008-11-13 10:30:00,77.745,77.77,77.535,77.55,2685700001.0
2008-11-13 10:45:00,77.545,77.585,77.29,77.315,1112200000.0
2008-11-13 11:00:00,77.325,77.645,77.3,77.63,1053600000.0
2008-11-13 11:15:00,77.64,78.075,77.635,77.89,1235200000.0
2008-11-13 11:30:00,77.875,77.92,77.705,77.73,508600000.0
2008-11-13 11:45:00,77.74,77.95,77.74,77.89,1823200000.0
2008-11-13 12:00:00,77.9,78.01,77.805,77.895,1255099988.0
2008-11-13 12:15:00,77.885,77.895,77.415,77.46,1086200000.0
2008-11-13 12:30:00,77.45,77.62,77.225,77.295,936900000.0
2008-11-13 12:45:00,77.31,77.44,77.26,77.42,1058000000.0
2008-11-13 13:00:00,77.425,77.88,77.28,77.355,1046800000.0
2008-11-13 13:15:00,77.355,77.525,77.31,77.435,700200000.0
2008-11-13 13:30:00,77.435,77.545,77.32,77.51,1109500000.0
2008-11-13 13:45:00,77.51,77.675,77.47,77.57,1214100000.0
2008-11-13 14:00:00,77.57,77.93,77.47,77.925,944800000.0
2008-11-13 14:15:00,77.92,78.13,77.845,78.13,707100000.0
2008-11-13 14:30:00,78.125,78.15,77.845,77.905,973900000.0
2008-11-13 14:45:00,77.905,78.075,77.77,77.84,896500000.0
2008-11-13 15:00:00,77.83,77.925,77.755,77.78,1219599998.0
2008-11-13 15:15:00,77.79,77.88,77.605,77.77,1296500000.0
2008-11-13 15:30:00,77.77,77.9,77.535,77.74,1401300000.0
2008-11-13 15:45:00,77.74,77.745,77.395,77.5,1316900000.0
2008-11-13 16:00:00,77.505,77.77,77.5,77.73,884700000.0
2008-11-13 16:15:00,77.715,78.085,77.605,78.05,979000000.0
2008-11-13 16:30:00,78.045,78.42,77.935,77.985,1718700000.0
2008-11-13 16:45:00,77.99,78.025,77.555,77.65,1578000000.0
2008-11-13 17:00:00,77.65,78.12,77.595,78.075,1404200000.0
2008-11-13 17:15:00,78.07,78.5,78.03,78.215,1646940000.0
2008-11-13 17:30:00,78.22,78.39,78.07,78.26,1969200013.0
2008-11-13 17:45:00,78.275,78.295,77.855,77.87,1291300000.0
2008-11-13 18:00:00,77.87,78.03,77.43,77.71,1443400000.0
2008-11-13 18:15:00,77.715,77.93,77.52,77.925,1439500000.0
2008-11-13 18:30:00,77.94,78.08,77.6,77.65,1394100002.0
2008-11-13 18:45:00,77.635,77.905,77.615,77.895,1252600000.0
2008-11-13 19:00:00,77.895,77.95,77.495,77.51,2082800000.0
2008-11-13 19:15:00,77.51,77.53,77.245,77.375,1222900000.0
2008-11-13 19:30:00,77.375,77.59,77.345,77.355,956900000.0
2008-11-13 19:45:00,77.355,77.45,76.505,76.6,1488100000.0
2008-11-13 20:00:00,76.595,76.865,76.505,76.8,2088700000.0
2008-11-13 20:15:00,76.795,77.23,76.73,77.1,2037700000.0
2008-11-13 20:30:00,77.11,77.455,76.965,77.455,2587199996.0
2008-11-13 20:45:00,77.48,77.74,77.32,77.4,3158700000.0
2008-11-13 21:00:00,77.4,77.83,77.375,77.55,2374500000.0
2008-11-13 21:15:00,77.55,78.15,77.29,78.06,2433300000.0
2008-11-13 21:30:00,78.06,78.79,77.9,78.64,2524200000.0
2008-11-13 21:45:00,78.64,79.055,78.55,78.61,2200500000.0
2008-11-13 22:00:00,78.605,78.665,78.02,78.425,2177800000.0
2008-11-13 22:15:00,78.425,79.67,78.195,79.67,2621500004.0
2008-11-13 22:30:00,79.67,80.27,79.665,80.05,1901800000.0
2008-11-13 22:45:00,80.065,81.025,80.065,80.72,1873100000.0
2008-11-13 23:00:00,80.715,80.72,80.315,80.43,1602600000.0
2008-11-13 23:15:00,80.43,80.585,80.355,80.51,795500000.0
2008-11-13 23:30:00,80.51,80.61,80.27,80.525,1245900000.0
2008-11-13 23:45:00,80.475,80.67,80.41,80.6,491100000.0
2008-11-14 00:00:00,80.67,80.94,80.55,80.76,171200000.0
2008-11-14 00:15:00,80.76,80.845,80.61,80.61,417100000.0
2008-11-14 00:30:00,80.61,80.73,80.525,80.695,378200000.0
2008-11-14 00:45:00,80.685,80.72,80.625,80.68,151200000.0
2008-11-14 01:00:00,80.66,80.66,80.51,80.52,4118100007.0
2008-11-14 01:15:00,80.525,80.7,80.52,80.64,608900000.0
2008-11-14 01:30:00,80.64,80.885,80.6,80.815,775700000.0
2008-11-14 01:45:00,80.81,80.855,80.4,80.485,1155600000.0
2008-11-14 02:00:00,80.49,80.535,80.1,80.295,2766700000.0
2008-11-14 02:15:00,80.31,80.31,79.86,79.86,1754900000.0
2008-11-14 02:30:00,79.86,79.965,79.795,79.835,2134400000.0
2008-11-14 02:45:00,79.835,79.835,79.6,79.725,3339500000.0
2008-11-14 03:00:00,79.725,79.87,79.6,79.84,1802300000.0
2008-11-14 03:15:00,79.835,79.955,79.775,79.94,931600000.0
2008-11-14 03:30:00,79.945,80.055,79.8,79.825,918000000.0
2008-11-14 03:45:00,79.825,79.835,79.66,79.66,1068800000.0
2008-11-14 04:00:00,79.66,79.69,79.495,79.575,1016400000.0
2008-11-14 04:15:00,79.575,79.705,79.52,79.595,962900000.0
2008-11-14 04:30:00,79.595,79.72,79.595,79.71,839800000.0
2008-11-14 04:45:00,79.71,79.775,79.63,79.745,802900000.0
2008-11-14 05:00:00,79.745,79.87,79.73,79.835,830600000.0
2008-11-14 05:15:00,79.84,79.86,79.76,79.76,1272900000.0
2008-11-14 05:30:00,79.76,79.86,79.74,79.835,1004100000.0
2008-11-14 05:45:00,79.835,79.92,79.8,79.91,694300000.0
2008-11-14 06:00:00,79.91,79.985,79.88,79.93,614300000.0
2008-11-14 06:15:00,79.93,79.945,79.69,79.73,854800000.0
2008-11-14 06:30:00,79.73,79.79,79.62,79.64,914700000.0
2008-11-14 06:45:00,79.645,79.65,79.49,79.62,1036400000.0
2008-11-14 07:00:00,79.625,79.75,79.545,79.565,674200000.0
2008-11-14 07:15:00,79.56,79.565,79.43,79.525,704400000.0
2008-11-14 07:30:00,79.535,79.75,79.445,79.47,331400000.0
2008-11-14 07:45:00,79.465,79.575,79.43,79.535,370300000.0
2008-11-14 08:00:00,79.54,79.655,79.51,79.535,547200000.0
2008-11-14 08:15:00,79.535,79.645,79.44,79.63,689700000.0
2008-11-14 08:30:00,79.64,79.785,79.59,79.655,734400000.0
2008-11-14 08:45:00,79.655,79.685,79.51,79.595,602100000.0
2008-11-14 09:00:00,79.595,79.71,79.56,79.645,737500000.0
2008-11-14 09:15:00,79.64,80.065,79.625,79.97,1128500000.0
2008-11-14 09:30:00,79.97,80.025,79.845,79.89,1173699996.0
2008-11-14 09:45:00,79.895,80.0,79.735,79.93,1190800000.0
2008-11-14 10:00:00,79.94,80.02,79.585,79.605,4778899980.0
2008-11-14 10:15:00,79.595,79.805,79.525,79.59,1421600000.0
2008-11-14 10:30:00,79.575,79.67,79.485,79.67,1014000000.0
2008-11-14 10:45:00,79.665,79.765,79.515,79.54,1158900000.0
2008-11-14 11:00:00,79.545,79.645,79.41,79.6,796200000.0
2008-11-14 11:15:00,79.6,79.895,79.6,79.78,1340300000.0
2008-11-14 11:30:00,79.78,79.885,79.715,79.735,761300000.0
2008-11-14 11:45:00,79.725,79.87,79.71,79.74,801000000.0
2008-11-14 12:00:00,79.74,79.87,79.73,79.8,1083800000.0
2008-11-14 12:15:00,79.8,79.855,79.665,79.84,852800000.0
2008-11-14 12:30:00,79.855,79.925,79.685,79.735,734300000.0
2008-11-14 12:45:00,79.73,79.84,79.635,79.84,854000000.0
2008-11-14 13:00:00,79.845,79.955,79.74,79.74,868900002.0
2008-11-14 13:15:00,79.735,79.76,79.17,79.25,1741300000.0
2008-11-14 13:30:00,79.245,79.32,79.145,79.3,917800000.0
2008-11-14 13:45:00,79.305,79.69,79.255,79.62,635600000.0
2008-11-14 14:00:00,79.625,79.66,79.2,79.29,946900000.0
2008-11-14 14:15:00,79.29,79.29,78.59,78.87,1381000000.0
2008-11-14 14:30:00,78.865,79.15,78.74,79.15,1298500000.0
2008-11-14 14:45:00,79.15,79.445,78.9,78.935,3451400006.0
2008-11-14 15:00:00,78.935,78.95,78.74,78.77,1924300000.0
2008-11-14 15:15:00,78.78,78.81,78.6,78.695,1601600000.0
2008-11-14 15:30:00,78.715,79.235,78.485,78.95,2065200000.0
2008-11-14 15:45:00,78.945,79.17,78.875,79.125,1285300000.0
2008-11-14 16:00:00,79.125,79.16,78.91,78.93,1058200000.0
2008-11-14 16:15:00,78.925,79.07,78.87,79.0,727100000.0
2008-11-14 16:30:00,79.0,79.73,78.92,79.675,2738080000.0
2008-11-14 16:45:00,79.675,80.19,79.67,79.895,2376640000.0
2008-11-14 17:00:00,79.895,80.205,79.34,79.435,2357180000.0
2008-11-14 17:15:00,79.43,79.795,79.27,79.725,2581460000.0
2008-11-14 17:30:00,79.72,79.815,79.185,79.24,2701819996.0
2008-11-14 17:45:00,79.235,79.465,79.095,79.1,1948700000.0
2008-11-14 18:00:00,79.1,79.31,78.85,79.3,1471300000.0
2008-11-14 18:15:00,79.3,79.52,79.245,79.305,1561880000.0
2008-11-14 18:30:00,79.305,79.315,79.01,79.12,1546000000.0
2008-11-14 18:45:00,79.13,79.25,78.84,78.925,1832800000.0
2008-11-14 19:00:00,78.93,78.97,78.53,78.77,2644400001.0
2008-11-14 19:15:00,78.775,78.785,78.24,78.71,2133200000.0
2008-11-14 19:30:00,78.715,78.92,78.655,78.75,1456700000.0
2008-11-14 19:45:00,78.745,78.84,78.5,78.605,3843999992.0
2008-11-14 20:00:00,78.615,79.15,78.4,79.08,4775599990.0
2008-11-14 20:15:00,78.43,79.55,78.37,78.93,5169100006.0
2008-11-14 20:30:00,78.925,79.2,78.87,79.075,5636899996.0
2008-11-14 20:45:00,79.01,79.21,78.95,78.98,4973099997.0
2008-11-14 21:00:00,78.98,79.25,78.79,79.085,3947300001.0
2008-11-14 21:15:00,79.08,79.7,79.08,79.385,5911499994.0
2008-11-14 21:30:00,79.39,79.795,79.145,79.705,2076800000.0
2008-11-14 21:45:00,79.705,80.075,79.64,80.045,3007999998.0
2008-11-14 22:00:00,80.045,80.12,79.69,79.89,4238299999.0
2008-11-14 22:15:00,79.9,80.08,79.73,79.79,3037200000.0
2008-11-14 22:30:00,79.79,79.82,79.385,79.445,3315199996.0
2008-11-14 22:45:00,79.465,79.75,78.5,79.2,2274300003.0
2008-11-14 23:00:00,79.2,79.22,78.735,79.035,3672500003.0
2008-11-14 23:15:00,79.04,79.05,78.75,78.965,791000000.0
2008-11-14 23:30:00,78.965,79.02,78.705,78.78,939500000.0
2008-11-14 23:45:00,78.775,78.785,78.44,78.45,976200000.0
2008-11-17 00:00:00,77.75,77.76,77.355,77.51,190000000.0
2008-11-17 00:15:00,77.5,78.355,77.5,78.26,428500000.0
2008-11-17 00:30:00,78.25,78.25,77.865,77.9,436000000.0
2008-11-17 00:45:00,77.92,77.92,77.625,77.69,278700000.0
2008-11-17 01:00:00,77.7,77.905,77.28,77.76,452600000.0
2008-11-17 01:15:00,77.795,77.885,77.555,77.605,453400000.0
2008-11-17 01:30:00,77.615,77.73,77.2,77.275,645600000.0
2008-11-17 01:45:00,77.285,77.45,77.255,77.4,608500000.0
2008-11-17 02:00:00,77.4,77.585,77.27,77.38,1895299964.0
2008-11-17 02:15:00,77.38,77.79,77.38,77.745,982700000.0
2008-11-17 02:30:00,77.75,77.785,77.51,77.62,1403500000.0
2008-11-17 02:45:00,77.62,77.82,77.555,77.73,3134699982.0
2008-11-17 03:00:00,77.73,77.81,77.615,77.77,2525940006.0
2008-11-17 03:15:00,77.77,78.03,77.77,77.96,1232900000.0
2008-11-17 03:30:00,77.965,78.28,77.9,78.22,2299400002.0
2008-11-17 03:45:00,78.225,78.33,78.125,78.25,1621000000.0
2008-11-17 04:00:00,78.24,78.365,78.17,78.31,1023100000.0
2008-11-17 04:15:00,78.31,78.35,78.24,78.31,869000002.0
2008-11-17 04:30:00,78.315,78.32,78.13,78.17,496800000.0
2008-11-17 04:45:00,78.165,78.315,78.085,78.295,687100000.0
2008-11-17 05:00:00,78.295,78.42,78.26,78.375,752100000.0
2008-11-17 05:15:00,78.375,78.745,78.345,78.745,1193200000.0
2008-11-17 05:30:00,78.755,78.8,78.635,78.775,761000000.0
2008-11-17 05:45:00,78.78,79.0,78.78,78.895,1148600000.0
2008-11-17 06:00:00,78.89,78.985,78.855,78.92,1064300000.0
2008-11-17 06:15:00,78.92,78.955,78.63,78.7,786400000.0
2008-11-17 06:30:00,78.7,78.89,78.7,78.77,819300000.0
2008-11-17 06:45:00,78.77,78.795,78.59,78.65,692900000.0
2008-11-17 07:00:00,78.65,78.76,78.64,78.725,493000000.0
2008-11-17 07:15:00,78.725,78.725,78.52,78.57,1069600000.0
2008-11-17 07:30:00,78.565,78.57,78.315,78.33,1297800000.0
2008-11-17 07:45:00,78.33,78.53,78.195,78.53,5520200010.0
2008-11-17 08:00:00,78.54,78.61,78.21,78.3,5781699996.0
2008-11-17 08:15:00,78.3,78.395,78.28,78.375,292300000.0
2008-11-17 08:30:00,78.375,78.51,78.37,78.41,467100000.0
2008-11-17 08:45:00,78.41,78.52,78.32,78.52,434600000.0
2008-11-17 09:00:00,78.515,78.885,78.49,78.88,961900000.0
2008-11-17 09:15:00,78.88,79.06,78.67,78.92,1761400001.0
2008-11-17 09:30:00,78.92,79.015,78.565,78.725,748500000.0
2008-11-17 09:45:00,78.715,78.735,78.515,78.655,959500000.0
2008-11-17 10:00:00,78.655,78.795,78.505,78.705,1265899999.0
2008-11-17 10:15:00,78.705,78.86,78.645,78.81,720300000.0
2008-11-17 10:30:00,78.805,79.045,78.725,78.925,831400000.0
2008-11-17 10:45:00,78.93,79.18,78.885,79.065,869300000.0
2008-11-17 11:00:00,79.065,79.205,78.965,79.11,791000000.0
2008-11-17 11:15:00,79.105,79.27,78.91,79.25,961700000.0
2008-11-17 11:30:00,79.25,79.295,78.82,78.955,1146900000.0
2008-11-17 11:45:00,78.95,78.98,78.705,78.715,654500000.0
2008-11-17 12:00:00,78.725,78.795,78.605,78.715,701700000.0
2008-11-17 12:15:00,78.715,78.81,78.665,78.75,485600000.0
2008-11-17 12:30:00,78.75,78.89,78.68,78.81,671900000.0
2008-11-17 12:45:00,78.8,78.83,78.435,78.47,863000000.0
2008-11-17 13:00:00,78.47,78.56,78.195,78.195,1824400000.0
2008-11-17 13:15:00,78.2,78.345,78.11,78.21,2735500065.0
2008-11-17 13:30:00,78.215,78.37,78.17,78.295,1647700000.0
2008-11-17 13:45:00,78.285,78.325,78.1,78.16,1779100000.0
2008-11-17 14:00:00,78.145,78.395,78.125,78.26,921600000.0
2008-11-17 14:15:00,78.26,78.455,78.26,78.375,2790500012.0
2008-11-17 14:30:00,78.38,78.385,78.22,78.275,449000000.0
2008-11-17 14:45:00,78.285,78.39,78.22,78.27,1148100006.0
2008-11-17 15:00:00,78.27,78.64,78.27,78.635,976300000.0
2008-11-17 15:15:00,78.63,78.645,78.27,78.275,1785200000.0
2008-11-17 15:30:00,78.28,78.42,78.18,78.18,1547300000.0
2008-11-17 15:45:00,78.18,78.265,78.055,78.255,1372300000.0
2008-11-17 16:00:00,78.25,78.535,78.135,78.5,1208900000.0
2008-11-17 16:15:00,78.5,78.73,78.425,78.625,1590500001.0
2008-11-17 16:30:00,78.62,78.805,78.44,78.565,2630660000.0
2008-11-17 16:45:00,78.56,78.73,78.4,78.62,2072800000.0
2008-11-17 17:00:00,78.62,78.635,78.23,78.55,1753700000.0
2008-11-17 17:15:00,78.55,78.55,78.195,78.27,1852900000.0
2008-11-17 17:30:00,78.265,78.395,78.18,78.385,1280700000.0
2008-11-17 17:45:00,78.39,78.405,78.175,78.32,1267600000.0
2008-11-17 18:00:00,78.315,78.57,78.28,78.39,1226900000.0
2008-11-17 18:15:00,78.395,78.495,78.33,78.435,1158000000.0
2008-11-17 18:30:00,78.435,78.685,78.345,78.64,1079700000.0
2008-11-17 18:45:00,78.63,79.48,78.62,79.4,1749900000.0
2008-11-17 19:00:00,79.4,79.905,79.34,79.77,1598300000.0
2008-11-17 19:15:00,79.77,80.24,79.74,80.0,1492500000.0
2008-11-17 19:30:00,79.995,80.205,79.745,79.85,1249800000.0
2008-11-17 19:45:00,79.86,80.01,79.715,79.765,1021500000.0
2008-11-17 20:00:00,79.765,79.77,79.515,79.66,1139499999.0
2008-11-17 20:15:00,79.665,79.72,79.49,79.645,1205100000.0
2008-11-17 20:30:00,79.64,79.75,79.46,79.505,867499999.0
2008-11-17 20:45:00,79.51,79.69,79.465,79.655,1266699997.0
2008-11-17 21:00:00,79.655,79.85,79.51,79.835,2181299998.0
2008-11-17 21:15:00,79.835,79.91,79.405,79.43,1948999996.0
2008-11-17 21:30:00,79.43,79.66,79.33,79.635,1207100000.0
2008-11-17 21:45:00,79.635,79.64,79.26,79.29,1483199989.0
2008-11-17 22:00:00,79.285,79.385,79.215,79.32,773900000.0
2008-11-17 22:15:00,79.33,79.46,79.24,79.3,1042599994.0
2008-11-17 22:30:00,79.3,79.31,79.04,79.125,951899990.0
2008-11-17 22:45:00,79.135,79.275,78.79,78.8,1173400000.0
2008-11-17 23:00:00,78.8,78.85,78.695,78.755,1229000010.0
2008-11-17 23:15:00,78.75,78.765,78.44,78.565,883900000.0
2008-11-17 23:30:00,78.555,78.605,78.44,78.56,505800000.0
2008-11-17 23:45:00,78.555,78.735,78.54,78.625,643100000.0
2008-11-18 00:00:00,78.26,78.685,78.25,78.55,188000000.0
2008-11-18 00:15:00,78.545,78.6,78.435,78.53,330900000.0
2008-11-18 00:30:00,78.53,78.55,78.405,78.53,475900000.0
2008-11-18 00:45:00,78.53,78.545,78.235,78.255,615000000.0
2008-11-18 01:00:00,78.255,78.4,78.255,78.385,194700000.0
2008-11-18 01:15:00,78.38,78.55,78.37,78.44,534500000.0
2008-11-18 01:30:00,78.43,78.635,78.33,78.565,499000000.0
2008-11-18 01:45:00,78.57,78.635,78.43,78.435,1746200000.0
2008-11-18 02:00:00,78.445,78.59,78.405,78.52,623400000.0
2008-11-18 02:15:00,78.52,78.575,78.35,78.37,1541200000.0
2008-11-18 02:30:00,78.375,78.375,78.18,78.29,570600000.0
2008-11-18 02:45:00,78.29,78.365,78.215,78.32,649400000.0
2008-11-18 03:00:00,78.33,78.33,78.195,78.28,989800000.0
2008-11-18 03:15:00,78.285,78.34,78.28,78.315,386400000.0
2008-11-18 03:30:00,78.31,78.45,78.26,78.395,566600000.0
2008-11-18 03:45:00,78.39,78.49,78.325,78.445,569200000.0
2008-11-18 04:00:00,78.45,78.585,78.44,78.56,606300000.0
2008-11-18 04:15:00,78.56,78.59,78.51,78.54,501900000.0
2008-11-18 04:30:00,78.54,78.61,78.515,78.59,487200000.0
2008-11-18 04:45:00,78.59,78.61,78.555,78.6,486900000.0
2008-11-18 05:00:00,78.6,78.62,78.53,78.58,469100000.0
2008-11-18 05:15:00,78.585,78.62,78.58,78.62,374400000.0
2008-11-18 05:30:00,78.61,78.715,78.54,78.65,1626800000.0
2008-11-18 05:45:00,78.65,78.67,78.5,78.5,655500000.0
2008-11-18 06:00:00,78.495,78.58,78.49,78.58,705200000.0
2008-11-18 06:15:00,78.58,78.62,78.48,78.525,520500000.0
2008-11-18 06:30:00,78.53,78.595,78.51,78.56,547100000.0
2008-11-18 06:45:00,78.565,78.61,78.515,78.55,534800000.0
2008-11-18 07:00:00,78.55,78.69,78.54,78.61,252100000.0
2008-11-18 07:15:00,78.61,78.68,78.565,78.64,341300000.0
2008-11-18 07:30:00,78.645,78.71,78.62,78.7,441300000.0
2008-11-18 07:45:00,78.7,78.74,78.655,78.725,177700000.0
2008-11-18 08:00:00,78.72,78.73,78.55,78.58,557000000.0
2008-11-18 08:15:00,78.58,78.58,78.43,78.49,708300000.0
2008-11-18 08:30:00,78.49,78.53,78.32,78.32,759700000.0
2008-11-18 08:45:00,78.32,78.45,78.31,78.425,560800000.0
2008-11-18 09:00:00,78.43,78.45,78.31,78.375,779300000.0
2008-11-18 09:15:00,78.375,78.58,78.34,78.56,897100000.0
2008-11-18 09:30:00,78.56,78.73,78.52,78.6,1453400000.0
2008-11-18 09:45:00,78.6,78.71,78.6,78.645,532800000.0
2008-11-18 10:00:00,78.65,79.06,78.61,78.9,1174000000.0
2008-11-18 10:15:00,78.88,78.89,78.63,78.68,3908400009.0
2008-11-18 10:30:00,78.68,78.71,78.53,78.57,1154700005.0
2008-11-18 10:45:00,78.56,78.65,78.12,78.13,1630100000.0
2008-11-18 11:00:00,78.13,78.26,77.93,78.12,1658600000.0
2008-11-18 11:15:00,78.12,78.28,78.08,78.23,751700000.0
2008-11-18 11:30:00,78.22,78.54,78.21,78.35,1250800000.0
2008-11-18 11:45:00,78.36,78.39,78.13,78.13,685400000.0
2008-11-18 12:00:00,78.14,78.3,78.095,78.21,1180700000.0
2008-11-18 12:15:00,78.22,78.42,78.15,78.31,599400000.0
2008-11-18 12:30:00,78.31,78.33,78.05,78.08,404300000.0
2008-11-18 12:45:00,78.08,78.21,78.08,78.11,602900000.0
2008-11-18 13:00:00,78.11,78.26,78.025,78.04,686500000.0
2008-11-18 13:15:00,78.05,78.22,77.99,78.04,456600000.0
2008-11-18 13:30:00,78.04,78.04,77.87,77.96,613400000.0
2008-11-18 13:45:00,77.96,78.07,77.855,77.92,503600000.0
2008-11-18 14:00:00,77.91,78.15,77.91,78.05,592700000.0
2008-11-18 14:15:00,78.06,78.17,77.975,78.12,451700000.0
2008-11-18 14:30:00,78.13,78.31,78.09,78.13,570800000.0
2008-11-18 14:45:00,78.13,78.265,78.06,78.26,511700000.0
2008-11-18 15:00:00,78.265,78.5,78.195,78.405,1131500000.0
2008-11-18 15:15:00,78.4,78.485,78.205,78.235,1122800000.0
2008-11-18 15:30:00,78.235,79.105,78.16,79.0,1603500000.0
2008-11-18 15:45:00,79.0,79.005,78.615,78.655,1289200000.0
2008-11-18 16:00:00,78.67,78.935,78.6,78.85,1213100000.0
2008-11-18 16:15:00,78.855,79.23,78.855,78.985,1369600000.0
2008-11-18 16:30:00,78.99,79.56,78.82,79.34,1513200000.0
2008-11-18 16:45:00,79.34,79.6,79.22,79.385,1315500000.0
2008-11-18 17:00:00,79.385,79.4,78.86,79.025,1401100000.0
2008-11-18 17:15:00,79.025,79.5,78.985,79.485,1473800000.0
2008-11-18 17:30:00,79.49,79.56,79.18,79.305,1589000000.0
2008-11-18 17:45:00,79.305,79.545,79.26,79.465,1331400000.0
2008-11-18 18:00:00,79.465,79.48,79.105,79.275,1564300000.0
2008-11-18 18:15:00,79.275,79.34,79.045,79.205,1147700000.0
2008-11-18 18:30:00,79.21,79.495,79.165,79.25,1245000000.0
2008-11-18 18:45:00,79.255,79.555,79.25,79.555,1136200000.0
2008-11-18 19:00:00,79.555,79.555,79.1,79.22,1323000000.0
2008-11-18 19:15:00,79.215,79.25,78.77,78.805,1242300000.0
2008-11-18 19:30:00,78.805,78.945,78.755,78.88,828300000.0
2008-11-18 19:45:00,78.875,78.885,78.66,78.84,822600000.0
2008-11-18 20:00:00,78.84,78.84,78.45,78.46,2141600000.0
2008-11-18 20:15:00,78.455,78.59,78.29,78.505,1211200000.0
2008-11-18 20:30:00,78.51,78.515,78.11,78.195,1372500000.0
2008-11-18 20:45:00,78.195,78.22,77.935,78.135,1177000000.0
2008-11-18 21:00:00,78.135,78.315,77.945,78.26,1326800000.0
2008-11-18 21:15:00,78.275,78.355,78.155,78.28,1656600000.0
2008-11-18 21:30:00,78.285,78.315,78.07,78.1,1502100000.0
2008-11-18 21:45:00,78.11,78.11,77.77,77.9,1663100000.0
2008-11-18 22:00:00,77.885,78.5,77.83,78.22,1554900000.0
2008-11-18 22:15:00,78.23,78.38,78.015,78.195,1498800000.0
2008-11-18 22:30:00,78.195,78.69,78.04,78.405,1654600000.0
2008-11-18 22:45:00,78.405,78.72,78.405,78.69,1488100000.0
2008-11-18 23:00:00,78.68,78.97,78.67,78.875,823100000.0
2008-11-18 23:15:00,78.88,78.97,78.795,78.845,1102300000.0
2008-11-18 23:30:00,78.85,78.85,78.61,78.625,692000000.0
2008-11-18 23:45:00,78.635,78.77,78.635,78.76,759600000.0
2008-11-19 00:00:00,78.745,78.84,78.62,78.8,263900000.0
2008-11-19 00:15:00,78.79,78.83,78.6,78.6,1641700003.0
2008-11-19 00:30:00,78.6,78.615,78.445,78.605,723600000.0
2008-11-19 00:45:00,78.61,78.615,78.52,78.56,106900000.0
2008-11-19 01:00:00,78.57,78.62,78.46,78.51,336600000.0
2008-11-19 01:15:00,78.5,78.655,78.495,78.56,288000000.0
2008-11-19 01:30:00,78.555,78.6,78.48,78.51,542500000.0
2008-11-19 01:45:00,78.5,78.575,78.485,78.54,557600000.0
2008-11-19 02:00:00,78.545,78.575,78.41,78.43,912200000.0
2008-11-19 02:15:00,78.425,78.505,78.41,78.495,563700000.0
2008-11-19 02:30:00,78.5,78.505,78.32,78.36,1380600000.0
2008-11-19 02:45:00,78.355,78.42,78.26,78.34,2122400000.0
2008-11-19 03:00:00,78.34,78.34,78.27,78.31,1843200000.0
2008-11-19 03:15:00,78.31,78.405,78.28,78.285,772200000.0
2008-11-19 03:30:00,78.295,78.365,78.27,78.355,341600000.0
2008-11-19 03:45:00,78.345,78.43,78.335,78.39,937200000.0
2008-11-19 04:00:00,78.39,78.42,78.325,78.355,546700000.0
2008-11-19 04:15:00,78.35,78.35,78.295,78.34,365000000.0
2008-11-19 04:30:00,78.345,78.41,78.32,78.325,477600000.0
2008-11-19 04:45:00,78.335,78.37,78.285,78.29,523400000.0
2008-11-19 05:00:00,78.29,78.34,78.275,78.29,504800000.0
2008-11-19 05:15:00,78.35,78.35,78.26,78.26,482500000.0
2008-11-19 05:30:00,78.26,78.26,78.135,78.175,821200000.0
2008-11-19 05:45:00,78.17,78.27,78.135,78.245,571400000.0
2008-11-19 06:00:00,78.25,78.365,78.235,78.355,691300000.0
2008-11-19 06:15:00,78.355,78.485,78.22,78.26,875500000.0
2008-11-19 06:30:00,78.255,78.285,78.185,78.26,909700000.0
2008-11-19 06:45:00,78.255,78.33,78.2,78.24,269000000.0
2008-11-19 07:00:00,78.25,78.32,78.235,78.245,214400000.0
2008-11-19 07:15:00,78.245,78.275,78.235,78.25,256900000.0
2008-11-19 07:30:00,78.25,78.34,78.24,78.33,508000000.0
2008-11-19 07:45:00,78.33,78.345,78.29,78.305,453400000.0
2008-11-19 08:00:00,78.3,78.32,78.27,78.275,407400000.0
2008-11-19 08:15:00,78.27,78.39,78.25,78.3,187600000.0
2008-11-19 08:30:00,78.305,78.37,78.285,78.355,335200000.0
2008-11-19 08:45:00,78.35,78.455,78.345,78.43,816100000.0
2008-11-19 09:00:00,78.43,78.47,78.385,78.405,667600000.0
2008-11-19 09:15:00,78.4,78.42,78.355,78.37,576400000.0
2008-11-19 09:30:00,78.375,78.475,78.355,78.41,819200000.0
2008-11-19 09:45:00,78.41,78.48,78.11,78.215,3444900010.0
2008-11-19 10:00:00,78.225,78.29,78.125,78.255,1535800000.0
2008-11-19 10:15:00,78.26,78.41,78.19,78.37,1372300000.0
2008-11-19 10:30:00,78.38,78.43,78.19,78.26,900500000.0
2008-11-19 10:45:00,78.26,78.31,78.08,78.08,1536800000.0
2008-11-19 11:00:00,78.08,78.2,78.06,78.17,1048600000.0
2008-11-19 11:15:00,78.19,78.21,78.005,78.18,794100000.0
2008-11-19 11:30:00,78.19,78.28,78.095,78.25,724300000.0
2008-11-19 11:45:00,78.25,78.28,78.11,78.11,698300000.0
2008-11-19 12:00:00,78.12,78.38,78.07,78.075,402600000.0
2008-11-19 12:15:00,78.07,78.265,78.07,78.17,819000000.0
2008-11-19 12:30:00,78.17,78.44,78.17,78.44,708600000.0
2008-11-19 12:45:00,78.45,78.56,78.34,78.48,806100000.0
2008-11-19 13:00:00,78.49,78.52,78.365,78.44,749100000.0
2008-11-19 13:15:00,78.44,78.47,78.27,78.38,1181199976.0
2008-11-19 13:30:00,78.38,78.45,78.3,78.37,867400000.0
2008-11-19 13:45:00,78.37,78.4,78.285,78.32,736100000.0
2008-11-19 14:00:00,78.32,78.515,78.315,78.47,693900000.0
2008-11-19 14:15:00,78.47,78.64,78.45,78.49,1038800000.0
2008-11-19 14:30:00,78.49,78.6,78.49,78.53,592100000.0
2008-11-19 14:45:00,78.53,78.53,78.265,78.29,1104500000.0
2008-11-19 15:00:00,78.275,78.285,77.97,78.05,1254000000.0
2008-11-19 15:15:00,78.06,78.225,78.0,78.125,993700000.0
2008-11-19 15:30:00,78.145,78.37,78.05,78.19,962000000.0
2008-11-19 15:45:00,78.18,78.225,77.78,77.895,1072000000.0
2008-11-19 16:00:00,77.895,78.27,77.86,78.17,1188600000.0
2008-11-19 16:15:00,78.17,78.38,78.005,78.225,1147700000.0
2008-11-19 16:30:00,78.215,78.98,78.2,78.615,1460100000.0
2008-11-19 16:45:00,78.61,78.725,78.29,78.42,1935800000.0
2008-11-19 17:00:00,78.42,78.845,78.42,78.74,1600500000.0
2008-11-19 17:15:00,78.72,78.77,78.34,78.66,1836700000.0
2008-11-19 17:30:00,78.675,78.675,78.26,78.475,1642100000.0
2008-11-19 17:45:00,78.475,78.475,78.13,78.25,1344700000.0
2008-11-19 18:00:00,78.24,78.325,78.07,78.2,1350000000.0
2008-11-19 18:15:00,78.205,78.415,77.975,78.03,1655300000.0
2008-11-19 18:30:00,78.03,78.18,77.98,78.135,1702300000.0
2008-11-19 18:45:00,78.13,78.27,78.045,78.185,1275400000.0
2008-11-19 19:00:00,78.185,78.3,77.97,78.04,2365900000.0
2008-11-19 19:15:00,78.03,78.065,77.805,77.86,2770799980.0
2008-11-19 19:30:00,77.875,77.93,77.595,77.745,2394899995.0
2008-11-19 19:45:00,77.745,77.875,77.67,77.755,1557600000.0
2008-11-19 20:00:00,77.755,78.015,77.75,77.885,1521500000.0
2008-11-19 20:15:00,77.885,77.895,77.405,77.435,3240699975.0
2008-11-19 20:30:00,77.43,77.66,77.245,77.485,2774000000.0
2008-11-19 20:45:00,77.48,77.68,77.365,77.59,1646500000.0
2008-11-19 21:00:00,77.59,77.595,77.14,77.39,1834800000.0
2008-11-19 21:15:00,77.39,77.445,76.935,77.05,2127800000.0
2008-11-19 21:30:00,77.04,77.27,76.915,77.21,2135600000.0
2008-11-19 21:45:00,77.22,77.37,77.1,77.2,1725400000.0
2008-11-19 22:00:00,77.2,77.235,77.02,77.15,874900000.0
2008-11-19 22:15:00,77.155,77.205,76.785,76.975,1320000000.0
2008-11-19 22:30:00,76.965,77.09,76.61,76.67,2067600000.0
2008-11-19 22:45:00,76.67,76.67,76.32,76.395,1553300000.0
2008-11-19 23:00:00,76.4,76.545,76.36,76.465,1008300000.0
2008-11-19 23:15:00,76.46,76.515,76.4,76.47,929100000.0
2008-11-19 23:30:00,76.475,76.48,76.285,76.36,1370700000.0
2008-11-19 23:45:00,76.365,76.4,76.23,76.25,1032200000.0
2008-11-20 00:00:00,76.39,76.41,76.1,76.345,426500000.0
2008-11-20 00:15:00,76.355,76.51,76.345,76.38,1907700001.0
2008-11-20 00:30:00,76.38,76.38,76.37,76.38,4416000000.0
2008-11-20 00:45:00,76.38,76.44,76.35,76.38,1800800000.0
2008-11-20 01:00:00,76.38,76.385,76.305,76.375,2631400002.0
2008-11-20 01:15:00,76.375,76.47,76.36,76.39,411400000.0
2008-11-20 01:30:00,76.4,76.445,76.34,76.4,518200000.0
2008-11-20 01:45:00,76.395,76.59,76.33,76.59,573700000.0
2008-11-20 02:00:00,76.59,76.65,76.38,76.465,1318399999.0
2008-11-20 02:15:00,76.465,76.525,76.295,76.33,1039600000.0
2008-11-20 02:30:00,76.32,76.43,76.245,76.38,724200000.0
2008-11-20 02:45:00,76.375,76.375,76.29,76.32,3210200003.0
2008-11-20 03:00:00,76.315,76.405,76.275,76.365,501200000.0
2008-11-20 03:15:00,76.37,76.46,76.37,76.425,327400000.0
2008-11-20 03:30:00,76.415,76.445,76.31,76.325,545400000.0
2008-11-20 03:45:00,76.32,76.405,76.32,76.375,392000000.0
2008-11-20 04:00:00,76.38,76.38,76.235,76.25,850800000.0
2008-11-20 04:15:00,76.25,76.345,76.235,76.345,425200000.0
2008-11-20 04:30:00,76.36,76.36,76.25,76.28,359800000.0
2008-11-20 04:45:00,76.29,76.34,76.275,76.31,291900000.0
2008-11-20 05:00:00,76.31,76.325,76.05,76.305,79400000.0
2008-11-20 05:15:00,76.315,76.35,75.99,76.24,294900000.0
2008-11-20 05:30:00,76.245,76.3,76.215,76.295,328300000.0
2008-11-20 05:45:00,76.295,76.3,76.225,76.245,526200000.0
2008-11-20 06:00:00,76.24,76.24,76.06,76.065,1068600000.0
2008-11-20 06:15:00,76.06,76.09,75.81,75.835,1627500000.0
2008-11-20 06:30:00,75.835,75.89,75.755,75.795,1010100000.0
2008-11-20 06:45:00,75.795,75.795,75.61,75.735,1466400000.0
2008-11-20 07:00:00,75.74,75.78,75.695,75.7,983400000.0
2008-11-20 07:15:00,75.715,75.74,75.625,75.625,3794999969.0
2008-11-20 07:30:00,75.625,75.645,75.575,75.6,964300000.0
2008-11-20 07:45:00,75.6,75.815,75.555,75.795,1258200000.0
2008-11-20 08:00:00,75.79,75.9,75.76,75.8,2284000002.0
2008-11-20 08:15:00,75.82,75.85,75.68,75.68,3566999999.0
2008-11-20 08:30:00,75.685,75.88,75.685,75.85,927800000.0
2008-11-20 08:45:00,75.845,75.92,75.78,75.865,907300000.0
2008-11-20 09:00:00,75.865,75.89,75.765,75.81,1959000002.0
2008-11-20 09:15:00,75.81,75.85,75.78,75.835,1279100000.0
2008-11-20 09:30:00,75.83,75.96,75.785,75.92,752100000.0
2008-11-20 09:45:00,75.92,75.98,75.795,75.82,973100000.0
2008-11-20 10:00:00,75.805,75.85,75.55,75.675,1041000000.0
2008-11-20 10:15:00,75.675,75.87,75.645,75.815,821400000.0
2008-11-20 10:30:00,75.81,75.86,75.61,75.71,726100000.0
2008-11-20 10:45:00,75.71,75.89,75.7,75.85,574100000.0
2008-11-20 11:00:00,75.85,76.015,75.84,75.895,924000000.0
2008-11-20 11:15:00,75.895,76.035,75.87,76.0,564900000.0
2008-11-20 11:30:00,76.0,76.15,76.0,76.08,699500000.0
2008-11-20 11:45:00,76.075,76.08,75.87,75.95,624800000.0
2008-11-20 12:00:00,75.95,75.985,75.925,75.935,303600000.0
2008-11-20 12:15:00,75.93,75.96,75.795,75.915,519100000.0
2008-11-20 12:30:00,75.915,76.05,75.805,75.945,879000000.0
2008-11-20 12:45:00,75.94,75.95,75.83,75.87,589700000.0
2008-11-20 13:00:00,75.87,75.95,75.865,75.88,439400000.0
2008-11-20 13:15:00,75.89,75.91,75.755,75.825,524000000.0
2008-11-20 13:30:00,75.825,75.89,75.75,75.86,601900000.0
2008-11-20 13:45:00,75.86,76.005,75.77,75.96,751400000.0
2008-11-20 14:00:00,75.945,76.335,75.905,76.22,1219600000.0
2008-11-20 14:15:00,76.215,76.315,75.975,76.18,1342200000.0
2008-11-20 14:30:00,76.16,76.195,75.765,75.905,984700000.0
2008-11-20 14:45:00,75.91,75.99,75.85,75.955,1000900000.0
2008-11-20 15:00:00,75.96,75.96,75.73,75.755,1064700000.0
2008-11-20 15:15:00,75.76,75.915,75.64,75.645,1281500000.0
2008-11-20 15:30:00,75.64,75.645,75.33,75.405,1899099999.0
2008-11-20 15:45:00,75.37,75.405,74.97,74.99,1729100001.0
2008-11-20 16:00:00,74.995,75.035,74.39,74.45,1848400000.0
2008-11-20 16:15:00,74.445,74.525,74.135,74.31,1988900000.0
2008-11-20 16:30:00,74.31,74.55,73.77,73.795,2369600000.0
2008-11-20 16:45:00,73.8,74.175,73.795,74.07,1909300000.0
2008-11-20 17:00:00,74.06,74.14,73.5,73.65,2179900001.0
2008-11-20 17:15:00,73.65,73.955,73.445,73.76,1929100000.0
2008-11-20 17:30:00,73.765,73.945,73.17,73.54,2107400002.0
2008-11-20 17:45:00,73.54,73.765,73.27,73.435,1891600000.0
2008-11-20 18:00:00,73.445,74.05,73.42,74.0,2028500000.0
2008-11-20 18:15:00,74.0,74.045,73.635,73.86,2236300000.0
2008-11-20 18:30:00,73.86,73.97,73.725,73.795,1388000000.0
2008-11-20 18:45:00,73.795,74.005,73.77,73.875,1484000000.0
2008-11-20 19:00:00,73.875,73.94,73.615,73.94,2644999980.0
2008-11-20 19:15:00,73.94,75.04,73.91,74.975,2492999992.0
2008-11-20 19:30:00,74.96,75.21,74.81,74.96,4607700008.0
2008-11-20 19:45:00,74.96,75.5,74.9,75.14,2343600000.0
2008-11-20 20:00:00,75.14,75.14,74.605,74.71,3113499992.0
2008-11-20 20:15:00,74.71,74.875,74.065,74.385,3726099976.0
2008-11-20 20:30:00,74.38,74.745,74.2,74.69,2034000000.0
2008-11-20 20:45:00,74.685,74.795,74.465,74.72,2013900000.0
2008-11-20 21:00:00,74.725,74.805,74.335,74.38,1626700000.0
2008-11-20 21:15:00,74.38,74.475,74.02,74.065,1426600000.0
2008-11-20 21:30:00,74.065,74.165,73.16,74.0,1332200000.0
2008-11-20 21:45:00,74.01,74.07,73.68,73.81,2025500000.0
2008-11-20 22:00:00,73.815,73.925,73.515,73.565,1897300004.0
2008-11-20 22:15:00,73.565,73.62,73.04,73.215,3918500024.0
2008-11-20 22:30:00,73.215,73.28,72.625,72.67,2979100022.0
2008-11-20 22:45:00,72.675,72.85,72.375,72.69,2594400002.0
2008-11-20 23:00:00,72.715,72.86,72.635,72.73,802900000.0
2008-11-20 23:15:00,72.74,72.75,72.335,72.355,3414800026.0
2008-11-20 23:30:00,72.39,72.44,72.155,72.155,853600000.0
2008-11-20 23:45:00,72.17,72.31,72.12,72.22,1074600000.0
2008-11-21 00:00:00,72.6,72.61,72.285,72.405,178000000.0
2008-11-21 00:15:00,72.4,72.71,72.35,72.665,352000000.0
2008-11-21 00:30:00,72.6,72.665,72.5,72.56,1426400000.0
2008-11-21 00:45:00,72.56,72.665,72.56,72.625,475300000.0
2008-11-21 01:00:00,72.61,72.765,72.545,72.69,279400000.0
2008-11-21 01:15:00,72.7,72.72,72.615,72.64,225000000.0
2008-11-21 01:30:00,72.635,72.64,72.225,72.32,439600000.0
2008-11-21 01:45:00,72.32,72.57,72.26,72.545,578600000.0
2008-11-21 02:00:00,72.565,72.85,72.5,72.62,1044400000.0
2008-11-21 02:15:00,72.625,72.645,72.24,72.345,2351200000.0
2008-11-21 02:30:00,72.345,72.47,72.335,72.41,810000002.0
2008-11-21 02:45:00,72.39,72.575,72.365,72.37,643800000.0
2008-11-21 03:00:00,72.375,72.535,72.375,72.525,728800000.0
2008-11-21 03:15:00,72.515,72.625,72.47,72.595,795600000.0
2008-11-21 03:30:00,72.59,72.695,72.53,72.68,869800000.0
2008-11-21 03:45:00,72.68,72.68,72.57,72.625,806000000.0
2008-11-21 04:00:00,72.625,72.77,72.585,72.735,599900000.0
2008-11-21 04:15:00,72.745,73.065,72.735,73.03,716300000.0
2008-11-21 04:30:00,73.03,73.06,72.935,72.975,322400000.0
2008-11-21 04:45:00,72.97,73.03,72.805,72.935,520500000.0
2008-11-21 05:00:00,72.93,72.995,72.86,72.99,591300000.0
2008-11-21 05:15:00,72.985,73.03,72.86,72.925,464300000.0
2008-11-21 05:30:00,72.92,73.015,72.875,73.005,520400000.0
2008-11-21 05:45:00,73.005,73.045,72.9,73.045,731900000.0
2008-11-21 06:00:00,73.045,73.41,73.04,73.375,950200000.0
2008-11-21 06:15:00,73.38,73.855,73.375,73.785,1710900000.0
2008-11-21 06:30:00,73.79,73.8,73.55,73.64,996100000.0
2008-11-21 06:45:00,73.645,73.82,73.58,73.63,823400000.0
2008-11-21 07:00:00,73.64,73.64,73.415,73.555,1430600000.0
2008-11-21 07:15:00,73.545,73.745,73.52,73.69,927500000.0
2008-11-21 07:30:00,73.69,73.955,73.685,73.92,1001200000.0
2008-11-21 07:45:00,73.92,74.115,73.915,74.005,894300000.0
2008-11-21 08:00:00,74.0,74.02,73.875,73.9,1179800000.0
2008-11-21 08:15:00,73.9,74.16,73.81,74.115,1310000000.0
2008-11-21 08:30:00,74.115,74.21,74.075,74.195,907000000.0
2008-11-21 08:45:00,74.195,74.2,73.98,74.075,1058300000.0
2008-11-21 09:00:00,74.07,74.085,73.9,74.085,929400000.0
2008-11-21 09:15:00,74.085,74.175,74.025,74.075,895400000.0
2008-11-21 09:30:00,74.075,74.13,74.0,74.085,858800000.0
2008-11-21 09:45:00,74.095,74.565,74.02,74.495,1584199997.0
2008-11-21 10:00:00,74.48,74.495,74.295,74.405,991900000.0
2008-11-21 10:15:00,74.405,74.54,74.35,74.48,1142400000.0
2008-11-21 10:30:00,74.475,74.725,74.47,74.605,1666199998.0
2008-11-21 10:45:00,74.615,74.645,74.425,74.435,1733300000.0
2008-11-21 11:00:00,74.435,74.56,74.4,74.535,1842600000.0
2008-11-21 11:15:00,74.535,74.635,74.525,74.61,850300000.0
2008-11-21 11:30:00,74.605,74.685,74.47,74.68,1867000002.0
2008-11-21 11:45:00,74.675,74.7,74.585,74.59,739400000.0
2008-11-21 12:00:00,74.595,74.84,74.57,74.615,1095800000.0
2008-11-21 12:15:00,74.615,74.66,74.42,74.525,817300000.0
2008-11-21 12:30:00,74.53,74.57,74.47,74.545,529000000.0
2008-11-21 12:45:00,74.55,74.555,74.385,74.505,898500000.0
2008-11-21 13:00:00,74.5,74.585,74.4,74.41,614200000.0
2008-11-21 13:15:00,74.415,74.435,74.315,74.425,637300000.0
2008-11-21 13:30:00,74.42,74.46,74.14,74.235,879200000.0
2008-11-21 13:45:00,74.235,74.235,74.0,74.065,968000000.0
2008-11-21 14:00:00,74.065,74.22,73.995,74.1,878700000.0
2008-11-21 14:15:00,74.1,74.115,73.9,73.9,750300000.0
2008-11-21 14:30:00,73.895,74.22,73.695,74.21,1234300000.0
2008-11-21 14:45:00,74.215,74.31,74.055,74.055,965000010.0
2008-11-21 15:00:00,74.055,74.14,73.865,73.865,1213500000.0
2008-11-21 15:15:00,73.86,74.37,73.84,74.265,1229900000.0
2008-11-21 15:30:00,74.27,74.49,74.26,74.41,1447200000.0
2008-11-21 15:45:00,74.4,74.485,74.09,74.235,1886600000.0
2008-11-21 16:00:00,74.24,74.375,74.09,74.165,1923000000.0
2008-11-21 16:15:00,74.165,74.3,73.955,74.185,1867200006.0
2008-11-21 16:30:00,74.195,74.36,74.01,74.27,1839400000.0
2008-11-21 16:45:00,74.26,74.37,73.98,74.055,1478400000.0
2008-11-21 17:00:00,74.065,74.105,73.835,73.95,1585399996.0
2008-11-21 17:15:00,73.945,74.025,73.755,73.825,1586600000.0
2008-11-21 17:30:00,73.82,74.17,73.8,73.91,1389600000.0
2008-11-21 17:45:00,73.9,74.155,73.68,73.765,1835200000.0
2008-11-21 18:00:00,73.785,74.09,73.67,73.805,2189800000.0
2008-11-21 18:15:00,73.81,74.19,73.72,74.06,1683600000.0
2008-11-21 18:30:00,74.055,74.14,73.67,74.03,3243400000.0
2008-11-21 18:45:00,74.03,74.255,73.95,74.25,2123200000.0
2008-11-21 19:00:00,74.24,74.44,73.995,74.305,2255600003.0
2008-11-21 19:15:00,74.31,74.525,74.31,74.5,2644000016.0
2008-11-21 19:30:00,74.51,74.565,74.25,74.315,1974400001.0
2008-11-21 19:45:00,74.32,74.42,74.11,74.23,1404600000.0
2008-11-21 20:00:00,74.245,74.245,73.875,74.165,2431599993.0
2008-11-21 20:15:00,74.17,74.28,73.145,73.665,3456700005.0
2008-11-21 20:30:00,73.685,73.72,73.56,73.63,2117199999.0
2008-11-21 20:45:00,73.64,74.05,73.58,73.99,3235000000.0
2008-11-21 21:00:00,73.57,73.665,73.485,73.64,2267400000.0
2008-11-21 21:15:00,73.635,73.93,73.58,73.78,2661399997.0
2008-11-21 21:30:00,73.785,73.96,73.7,73.835,2762600000.0
2008-11-21 21:45:00,73.845,74.205,73.805,73.99,4937999991.0
2008-11-21 22:00:00,73.97,74.785,73.96,74.745,3942799973.0
2008-11-21 22:15:00,74.71,74.75,74.26,74.745,7028800053.0
2008-11-21 22:30:00,74.74,75.145,74.605,74.69,6757799982.0
2008-11-21 22:45:00,74.69,75.125,74.635,75.12,3901400009.0
2008-11-21 23:00:00,75.13,75.145,74.98,75.08,2782600000.0
2008-11-21 23:15:00,75.08,75.42,75.08,75.395,2093800002.0
2008-11-21 23:30:00,75.395,75.41,75.245,75.36,666000000.0
2008-11-21 23:45:00,75.365,75.69,75.33,75.685,686800000.0
2008-11-24 00:00:00,75.565,75.78,75.49,75.565,48200000.0
2008-11-24 00:15:00,75.56,75.62,75.445,75.585,100400000.0
2008-11-24 00:30:00,75.585,75.84,75.585,75.7,80400000.0
2008-11-24 00:45:00,75.705,75.75,75.69,75.69,216000000.0
2008-11-24 01:00:00,75.7,75.765,75.66,75.74,327000000.0
2008-11-24 01:15:00,75.74,75.835,75.72,75.825,425400000.0
2008-11-24 01:30:00,75.83,75.855,75.605,75.82,2151700012.0
2008-11-24 01:45:00,75.82,75.82,75.62,75.66,1704800003.0
2008-11-24 02:00:00,75.655,75.655,75.105,75.26,2304200011.0
2008-11-24 02:15:00,75.26,75.265,74.95,74.95,1351799999.0
2008-11-24 02:30:00,74.95,74.98,74.735,74.735,2671800000.0
2008-11-24 02:45:00,74.735,74.735,74.56,74.57,5683799993.0
2008-11-24 03:00:00,74.57,74.605,74.32,74.4,5926199991.0
2008-11-24 03:15:00,74.4,74.62,74.295,74.51,763400002.0
2008-11-24 03:30:00,74.505,74.605,74.46,74.48,1435600002.0
2008-11-24 03:45:00,74.48,74.55,74.47,74.52,751200000.0
2008-11-24 04:00:00,74.52,74.52,74.5,74.5,526800000.0
2008-11-24 04:15:00,74.52,74.575,74.5,74.525,242400000.0
2008-11-24 04:30:00,74.56,74.875,74.5,74.635,1278200000.0
2008-11-24 04:45:00,74.645,74.83,74.635,74.71,1949000000.0
2008-11-24 05:00:00,74.69,74.76,74.615,74.64,287600000.0
2008-11-24 05:15:00,74.77,74.8,74.38,74.535,1028400003.0
2008-11-24 05:30:00,74.535,75.23,74.5,74.625,261800002.0
2008-11-24 05:45:00,74.645,74.745,74.645,74.735,202200000.0
2008-11-24 06:00:00,74.745,74.775,74.67,74.77,589599998.0
2008-11-24 06:15:00,74.765,75.23,74.75,75.22,372800000.0
2008-11-24 06:30:00,74.825,75.22,74.815,75.22,1341600000.0
2008-11-24 06:45:00,75.195,75.385,75.17,75.17,681200000.0
2008-11-24 07:00:00,75.205,75.225,75.1,75.13,329400000.0
2008-11-24 07:15:00,75.13,75.22,75.07,75.215,3956799950.0
2008-11-24 07:30:00,75.205,75.265,75.145,75.215,634800000.0
2008-11-24 07:45:00,75.22,75.23,75.005,75.09,2039000000.0
2008-11-24 08:00:00,75.105,75.11,74.8,74.82,240200000.0
2008-11-24 08:15:00,75.09,75.14,74.99,75.125,889800003.0
2008-11-24 08:30:00,75.115,75.125,74.995,75.06,357600000.0
2008-11-24 08:45:00,75.04,75.24,75.035,75.115,418200000.0
2008-11-24 09:00:00,75.12,75.145,74.775,74.805,4157600000.0
2008-11-24 09:15:00,74.82,74.875,74.755,74.86,789000000.0
2008-11-24 09:30:00,74.865,74.925,74.835,74.92,1109800000.0
2008-11-24 09:45:00,74.92,75.065,74.905,75.015,1170000000.0
2008-11-24 10:00:00,75.035,75.04,74.78,74.85,737400000.0
2008-11-24 10:15:00,74.855,74.975,74.825,74.9,589000000.0
2008-11-24 10:30:00,74.905,74.915,74.83,74.89,864199997.0
2008-11-24 10:45:00,74.895,74.93,74.81,74.81,633400000.0
2008-11-24 11:00:00,74.81,74.865,74.695,74.81,1155000000.0
2008-11-24 11:15:00,74.815,75.14,74.765,75.11,774200000.0
2008-11-24 11:30:00,75.095,75.21,75.02,75.15,710600000.0
2008-11-24 11:45:00,75.155,75.37,75.07,75.15,946600000.0
2008-11-24 12:00:00,75.155,75.21,75.115,75.185,547000000.0
2008-11-24 12:15:00,75.19,75.25,75.155,75.205,442000000.0
2008-11-24 12:30:00,75.17,75.185,75.0,75.045,501400000.0
2008-11-24 12:45:00,75.045,75.145,74.785,74.84,778400000.0
2008-11-24 13:00:00,74.84,75.165,74.835,75.155,1100000000.0
2008-11-24 13:15:00,75.155,75.42,75.11,75.365,840800000.0
2008-11-24 13:30:00,75.365,75.395,75.25,75.31,991400000.0
2008-11-24 13:45:00,75.31,75.37,75.095,75.24,1178200000.0
2008-11-24 14:00:00,75.245,75.545,75.23,75.515,830000000.0
2008-11-24 14:15:00,75.51,75.53,75.36,75.44,816500000.0
2008-11-24 14:30:00,75.445,75.76,75.415,75.75,903600000.0
2008-11-24 14:45:00,75.745,75.835,75.575,75.76,1353200000.0
2008-11-24 15:00:00,75.75,76.07,75.69,75.85,1362000000.0
2008-11-24 15:15:00,75.85,76.15,75.85,76.015,1113600000.0
2008-11-24 15:30:00,76.02,76.04,75.59,75.685,1693900000.0
2008-11-24 15:45:00,75.69,75.74,75.545,75.715,679600000.0
2008-11-24 16:00:00,75.72,75.895,75.5,75.87,1050400000.0
2008-11-24 16:15:00,75.865,76.465,75.85,76.37,1726800000.0
2008-11-24 16:30:00,76.365,76.41,76.045,76.205,2218800000.0
2008-11-24 16:45:00,76.205,76.27,76.075,76.24,1642500000.0
2008-11-24 17:00:00,76.24,76.64,76.24,76.62,1405400000.0
2008-11-24 17:15:00,76.615,77.72,76.61,77.715,1676400000.0
2008-11-24 17:30:00,77.715,77.865,77.325,77.815,2186400000.0
2008-11-24 17:45:00,77.81,78.425,77.78,78.38,2224000000.0
2008-11-24 18:00:00,78.355,78.455,78.085,78.205,1689400000.0
2008-11-24 18:15:00,78.2,78.795,78.19,78.49,1798800000.0
2008-11-24 18:30:00,78.495,78.55,78.285,78.505,2134600000.0
2008-11-24 18:45:00,78.495,78.945,78.415,78.925,1560400000.0
2008-11-24 19:00:00,78.955,78.96,78.405,78.54,3746700000.0
2008-11-24 19:15:00,78.545,78.595,77.76,77.92,7168200002.0
2008-11-24 19:30:00,77.925,78.4,77.885,78.29,2944799993.0
2008-11-24 19:45:00,78.285,78.36,78.025,78.195,4021600004.0
2008-11-24 20:00:00,78.195,78.52,78.13,78.45,3752199993.0
2008-11-24 20:15:00,78.455,78.66,78.27,78.655,2887799995.0
2008-11-24 20:30:00,78.645,78.79,78.545,78.56,2583800002.0
2008-11-24 20:45:00,78.565,78.675,78.4,78.555,4967000020.0
2008-11-24 21:00:00,78.565,78.585,77.87,78.05,4606399987.0
2008-11-24 21:15:00,78.045,78.47,78.02,78.32,4138400002.0
2008-11-24 21:30:00,78.32,78.495,78.11,78.195,5393399991.0
2008-11-24 21:45:00,78.21,78.29,78.025,78.215,2505400014.0
2008-11-24 22:00:00,78.22,78.44,78.17,78.34,3744400015.0
2008-11-24 22:15:00,78.33,78.74,78.275,78.65,2883200007.0
2008-11-24 22:30:00,78.65,78.85,78.64,78.75,2386800002.0
2008-11-24 22:45:00,78.75,78.795,78.46,78.605,2363000000.0
2008-11-24 23:00:00,78.62,78.83,78.51,78.83,1811300000.0
2008-11-24 23:15:00,78.825,79.005,78.735,78.92,3549800006.0
2008-11-24 23:30:00,78.915,78.965,78.805,78.93,6893800008.0
2008-11-24 23:45:00,78.93,79.0,78.665,78.98,3249099999.0
2008-11-25 00:00:00,78.98,79.095,78.7,78.86,527000000.0
2008-11-25 00:15:00,78.86,78.895,78.705,78.805,2683800000.0
2008-11-25 00:30:00,78.81,78.81,78.78,78.78,230200000.0
2008-11-25 00:45:00,78.78,78.905,78.46,78.83,435800000.0
2008-11-25 01:00:00,78.825,78.85,78.675,78.685,1858600016.0
2008-11-25 01:15:00,78.685,78.755,78.635,78.72,3569599979.0
2008-11-25 01:30:00,78.725,78.765,78.58,78.59,3095000000.0
2008-11-25 01:45:00,78.59,78.59,78.17,78.48,6316600006.0
2008-11-25 02:00:00,78.48,78.495,78.05,78.17,2867200004.0
2008-11-25 02:15:00,78.17,78.365,78.17,78.325,2351499985.0
2008-11-25 02:30:00,78.32,78.335,78.145,78.185,5518799961.0
2008-11-25 02:45:00,78.19,78.21,77.965,78.065,4434800003.0
2008-11-25 03:00:00,78.065,78.12,77.89,77.91,3650000001.0
2008-11-25 03:15:00,77.91,78.06,77.89,78.05,1167899999.0
2008-11-25 03:30:00,78.05,78.115,77.95,77.95,527600000.0
2008-11-25 03:45:00,77.95,78.025,77.89,77.98,522000000.0
2008-11-25 04:00:00,77.975,78.135,77.975,78.135,1095600000.0
2008-11-25 04:15:00,78.13,78.2,78.015,78.195,2087199994.0
2008-11-25 04:30:00,78.2,78.22,78.16,78.185,543600000.0
2008-11-25 04:45:00,78.185,78.19,78.015,78.015,892600000.0
2008-11-25 05:00:00,78.025,78.115,78.015,78.055,580200000.0
2008-11-25 05:15:00,78.05,78.07,77.91,77.91,1087600000.0
2008-11-25 05:30:00,77.915,77.93,77.69,77.755,1397300000.0
2008-11-25 05:45:00,77.755,77.855,77.515,77.53,2915200003.0
2008-11-25 06:00:00,77.53,77.7,77.515,77.64,2039600000.0
2008-11-25 06:15:00,77.64,77.645,77.52,77.615,1775800003.0
2008-11-25 06:30:00,77.63,77.64,77.435,77.555,1981000003.0
2008-11-25 06:45:00,77.545,77.605,77.525,77.55,463600000.0
2008-11-25 07:00:00,77.55,77.72,77.55,77.72,688600000.0
2008-11-25 07:15:00,77.715,77.75,77.645,77.66,431800000.0
2008-11-25 07:30:00,77.675,77.685,77.565,77.635,962600006.0
2008-11-25 07:45:00,77.635,77.66,77.585,77.655,650000000.0
2008-11-25 08:00:00,77.64,77.945,77.635,77.935,709600000.0
2008-11-25 08:15:00,77.945,77.945,77.53,77.66,18342399993.0
2008-11-25 08:30:00,77.655,77.79,77.615,77.7,2385200046.0
2008-11-25 08:45:00,77.705,77.81,77.675,77.75,6765199999.0
2008-11-25 09:00:00,77.75,77.75,77.485,77.54,1921000004.0
2008-11-25 09:15:00,77.555,77.65,77.535,77.64,611800000.0
2008-11-25 09:30:00,77.62,78.0,77.62,77.86,2369200004.0
2008-11-25 09:45:00,77.855,77.86,77.735,77.825,1416600000.0
2008-11-25 10:00:00,77.82,77.905,77.75,77.8,2905400002.0
2008-11-25 10:15:00,77.81,77.915,76.91,77.715,3706800001.0
2008-11-25 10:30:00,77.72,77.81,77.655,77.655,1410600001.0
2008-11-25 10:45:00,77.66,77.675,77.42,77.44,1204800000.0
2008-11-25 11:00:00,77.44,77.49,77.36,77.36,1223600000.0
2008-11-25 11:15:00,77.36,77.36,76.78,76.97,2589800000.0
2008-11-25 11:30:00,76.98,77.125,76.975,77.045,788000000.0
2008-11-25 11:45:00,77.055,77.155,76.935,77.015,1164400000.0
2008-11-25 12:00:00,77.005,77.135,76.78,76.83,1156200000.0
2008-11-25 12:15:00,76.835,76.905,76.685,76.745,1446400000.0
2008-11-25 12:30:00,76.75,77.24,76.75,77.225,1573800000.0
2008-11-25 12:45:00,77.225,77.365,77.15,77.255,2129600001.0
2008-11-25 13:00:00,77.26,77.345,77.065,77.27,1311800000.0
2008-11-25 13:15:00,77.27,77.3,77.12,77.26,1141600000.0
2008-11-25 13:30:00,77.26,77.495,77.255,77.495,874400000.0
2008-11-25 13:45:00,77.49,77.715,77.49,77.65,1395200000.0
2008-11-25 14:00:00,77.64,77.795,77.435,77.48,1208600000.0
2008-11-25 14:15:00,77.49,77.52,77.29,77.31,754000000.0
2008-11-25 14:30:00,77.315,77.465,77.17,77.295,1096800000.0
2008-11-25 14:45:00,77.295,77.305,76.96,77.09,1683799999.0
2008-11-25 15:00:00,77.1,77.2,76.905,77.195,1214800000.0
2008-11-25 15:15:00,77.195,78.11,77.185,78.03,2962999997.0
2008-11-25 15:30:00,78.03,78.6,77.99,78.6,3787000000.0
2008-11-25 15:45:00,78.615,78.925,78.525,78.77,3206999996.0
2008-11-25 16:00:00,78.77,79.28,78.675,79.25,2074600000.0
2008-11-25 16:15:00,79.255,79.37,78.995,79.0,2879199993.0
2008-11-25 16:30:00,79.0,79.005,78.465,78.5,3586800000.0
2008-11-25 16:45:00,78.505,78.66,77.995,78.05,2794000000.0
2008-11-25 17:00:00,78.06,78.6,78.06,78.295,5714400000.0
2008-11-25 17:15:00,78.29,78.315,78.01,78.265,2966400000.0
2008-11-25 17:30:00,78.265,78.28,77.835,77.915,3747999999.0
2008-11-25 17:45:00,77.91,77.915,77.505,77.895,2967800000.0
2008-11-25 18:00:00,77.895,77.99,77.655,77.93,2820600000.0
2008-11-25 18:15:00,77.93,78.335,77.785,78.27,2775000001.0
2008-11-25 18:30:00,78.265,78.335,78.105,78.24,2775000000.0
2008-11-25 18:45:00,78.245,78.315,78.15,78.21,1990200000.0
2008-11-25 19:00:00,78.21,78.345,77.93,77.935,3960200001.0
2008-11-25 19:15:00,77.945,77.98,77.485,77.535,3460600008.0
2008-11-25 19:30:00,77.53,77.82,77.445,77.755,2872200000.0
2008-11-25 19:45:00,77.75,77.755,77.26,77.265,4519000006.0
2008-11-25 20:00:00,77.265,77.355,76.9,77.2,4450800002.0
2008-11-25 20:15:00,77.2,77.675,77.05,77.66,6132800002.0
2008-11-25 20:30:00,77.66,77.775,77.47,77.47,5459400009.0
2008-11-25 20:45:00,77.47,77.52,77.215,77.215,4893199997.0
2008-11-25 21:00:00,77.215,77.41,77.06,77.15,3302600003.0
2008-11-25 21:15:00,77.145,77.355,77.03,77.255,3872200023.0
2008-11-25 21:30:00,77.265,77.415,77.215,77.36,2452799998.0
2008-11-25 21:45:00,77.36,78.1,77.3,77.83,6617400020.0
2008-11-25 22:00:00,77.83,78.21,77.82,77.95,4842200002.0
2008-11-25 22:15:00,77.945,77.985,77.615,77.855,2424200001.0
2008-11-25 22:30:00,77.855,78.32,77.85,78.3,3256600000.0
2008-11-25 22:45:00,78.3,78.33,77.885,77.93,9295399991.0
2008-11-25 23:00:00,77.92,77.985,77.775,77.84,4358199992.0
2008-11-25 23:15:00,77.84,77.84,77.5,77.5,4686800096.0
2008-11-25 23:30:00,77.5,77.79,77.48,77.79,2547200001.0
2008-11-25 23:45:00,77.785,77.815,77.665,77.76,4647400012.0
2008-11-26 00:00:00,77.54,77.7,77.435,77.525,636000000.0
2008-11-26 00:15:00,77.53,77.565,77.5,77.54,755400000.0
2008-11-26 00:30:00,77.54,77.58,77.51,77.52,4704999988.0
2008-11-26 00:45:00,77.52,77.95,77.51,77.52,13845799904.0
2008-11-26 01:00:00,77.51,77.59,77.49,77.535,788000000.0
2008-11-26 01:15:00,77.555,77.73,77.5,77.72,1007200000.0
2008-11-26 01:30:00,77.72,77.94,77.17,77.905,750000002.0
2008-11-26 01:45:00,77.895,77.99,77.78,77.835,1968200000.0
2008-11-26 02:00:00,77.84,77.845,77.61,77.64,2621199997.0
2008-11-26 02:15:00,77.64,77.64,77.03,77.205,3506400002.0
2008-11-26 02:30:00,77.21,77.28,77.02,77.215,1690800000.0
2008-11-26 02:45:00,77.21,77.3,77.105,77.24,2295300000.0
2008-11-26 03:00:00,77.24,77.27,77.215,77.225,871200000.0
2008-11-26 03:15:00,77.225,77.24,77.125,77.15,447400000.0
2008-11-26 03:30:00,77.135,77.175,77.05,77.105,805200000.0
2008-11-26 03:45:00,77.1,77.315,77.095,77.285,445200000.0
2008-11-26 04:00:00,77.285,77.315,77.26,77.265,248400000.0
2008-11-26 04:15:00,77.27,77.34,77.14,77.33,544000000.0
2008-11-26 04:30:00,77.335,77.34,77.255,77.285,640000000.0
2008-11-26 04:45:00,77.285,77.285,77.23,77.28,414600000.0
2008-11-26 05:00:00,77.275,77.295,77.09,77.16,822200000.0
2008-11-26 05:15:00,77.155,77.165,76.995,77.12,1772000000.0
2008-11-26 05:30:00,77.135,77.245,77.135,77.205,569600000.0
2008-11-26 05:45:00,77.21,77.28,77.15,77.15,399800000.0
2008-11-26 06:00:00,77.145,77.2,77.105,77.195,385600000.0
2008-11-26 06:15:00,77.16,77.27,77.155,77.24,840799999.0
2008-11-26 06:30:00,77.245,77.335,77.225,77.29,548000000.0
2008-11-26 06:45:00,77.3,77.34,77.26,77.31,519999998.0
2008-11-26 07:00:00,77.305,77.335,77.13,77.17,1131399996.0
2008-11-26 07:15:00,77.17,77.17,77.02,77.09,1218600023.0
2008-11-26 07:30:00,77.09,77.165,77.07,77.155,466200000.0
2008-11-26 07:45:00,77.16,77.215,77.12,77.205,1046600015.0
2008-11-26 08:00:00,77.21,77.245,77.09,77.11,1404200001.0
2008-11-26 08:15:00,77.045,77.105,77.01,77.08,806000000.0
2008-11-26 08:30:00,77.08,77.155,77.01,77.155,1215200000.0
2008-11-26 08:45:00,77.16,77.385,77.15,77.37,729000000.0
2008-11-26 09:00:00,77.365,77.425,77.075,77.13,2326400001.0
2008-11-26 09:15:00,77.13,77.45,77.13,77.405,6398400015.0
2008-11-26 09:30:00,77.405,77.445,77.255,77.415,1663600000.0
2008-11-26 09:45:00,77.42,77.43,77.145,77.3,982400000.0
2008-11-26 10:00:00,77.3,77.56,77.27,77.465,2048200000.0
2008-11-26 10:15:00,77.46,77.59,77.365,77.48,1144200000.0
2008-11-26 10:30:00,77.48,77.585,77.415,77.515,684400000.0
2008-11-26 10:45:00,77.505,77.905,77.505,77.885,1412400000.0
2008-11-26 11:00:00,77.88,78.09,77.745,77.88,1754600000.0
2008-11-26 11:15:00,77.875,78.115,77.87,78.025,1221600000.0
2008-11-26 11:30:00,78.03,78.22,78.005,78.04,1208199999.0
2008-11-26 11:45:00,78.05,78.05,77.75,77.855,1192600001.0
2008-11-26 12:00:00,77.855,77.905,77.52,77.62,1674999998.0
2008-11-26 12:15:00,77.61,77.835,77.59,77.7,1135800000.0
2008-11-26 12:30:00,77.705,77.77,77.66,77.695,1178400000.0
2008-11-26 12:45:00,77.695,77.695,77.42,77.62,1417000000.0
2008-11-26 13:00:00,77.61,77.66,77.47,77.51,4726200059.0
2008-11-26 13:15:00,77.51,77.575,77.41,77.455,1543000000.0
2008-11-26 13:30:00,77.455,77.78,77.425,77.7,1376199998.0
2008-11-26 13:45:00,77.7,77.98,77.655,77.98,1452599998.0
2008-11-26 14:00:00,77.985,78.04,77.835,77.86,1806800000.0
2008-11-26 14:15:00,77.865,77.99,77.825,77.955,759000000.0
2008-11-26 14:30:00,77.96,78.045,77.55,77.635,1397800001.0
2008-11-26 14:45:00,77.64,77.665,77.075,77.12,1992200000.0
2008-11-26 15:00:00,77.115,77.235,76.885,77.005,1921100000.0
2008-11-26 15:15:00,77.0,77.135,76.96,77.03,1813600009.0
2008-11-26 15:30:00,77.03,77.035,76.6,76.91,2184200000.0
2008-11-26 15:45:00,76.905,77.055,76.835,76.905,1665800000.0
2008-11-26 16:00:00,76.91,77.05,76.91,76.92,1361000000.0
2008-11-26 16:15:00,76.925,77.02,76.815,76.87,1539000000.0
2008-11-26 16:30:00,76.875,76.925,76.66,76.73,1866000000.0
2008-11-26 16:45:00,76.73,76.99,76.71,76.825,2455199990.0
2008-11-26 17:00:00,76.825,76.87,76.63,76.675,2149200000.0
2008-11-26 17:15:00,76.675,77.01,76.67,76.95,2054800000.0
2008-11-26 17:30:00,76.94,77.005,76.45,76.62,2083800004.0
2008-11-26 17:45:00,76.625,77.26,76.565,77.235,2208000000.0
2008-11-26 18:00:00,77.255,77.26,76.73,77.1,3983199999.0
2008-11-26 18:15:00,77.105,77.3,77.06,77.105,2016800000.0
2008-11-26 18:30:00,77.1,77.28,77.035,77.16,1807400000.0
2008-11-26 18:45:00,77.16,77.405,77.09,77.35,1676400000.0
2008-11-26 19:00:00,77.355,77.375,77.115,77.13,4049599953.0
2008-11-26 19:15:00,77.13,77.51,77.125,77.47,1182400000.0
2008-11-26 19:30:00,77.47,77.855,77.425,77.81,1694600003.0
2008-11-26 19:45:00,77.81,77.86,77.475,77.525,4326600018.0
2008-11-26 20:00:00,77.52,77.695,77.455,77.46,1540000000.0
2008-11-26 20:15:00,77.46,77.71,77.45,77.525,2321800000.0
2008-11-26 20:30:00,77.53,77.575,77.42,77.47,3375200053.0
2008-11-26 20:45:00,77.465,77.53,77.345,77.455,2267000007.0
2008-11-26 21:00:00,77.455,77.455,77.265,77.34,3797599979.0
2008-11-26 21:15:00,77.34,77.55,77.34,77.51,4484200008.0
2008-11-26 21:30:00,77.51,78.015,77.485,77.925,2324800001.0
2008-11-26 21:45:00,77.925,78.07,77.89,78.0,3907399998.0
2008-11-26 22:00:00,78.0,78.17,77.98,78.12,1479199998.0
2008-11-26 22:15:00,78.12,78.25,78.035,78.14,1460600000.0
2008-11-26 22:30:00,78.14,78.195,77.925,77.935,2006000000.0
2008-11-26 22:45:00,77.935,77.975,77.605,77.71,1277400000.0
2008-11-26 23:00:00,77.71,77.785,77.5,77.75,2392000000.0
2008-11-26 23:15:00,77.75,77.915,77.74,77.885,842800000.0
2008-11-26 23:30:00,77.89,77.92,77.6,77.71,3144399992.0
2008-11-26 23:45:00,77.71,77.71,77.35,77.575,3657099993.0
2008-11-27 00:00:00,77.39,77.635,77.37,77.58,232400000.0
2008-11-27 00:15:00,77.58,77.62,77.49,77.605,506600000.0
2008-11-27 00:30:00,77.74,77.74,77.455,77.54,1017700002.0
2008-11-27 00:45:00,77.46,77.47,77.44,77.46,814600000.0
2008-11-27 01:00:00,77.46,77.46,77.31,77.355,1638400009.0
2008-11-27 01:15:00,77.365,77.56,77.325,77.5,525600000.0
2008-11-27 01:30:00,77.495,77.52,77.45,77.52,1200000000.0
2008-11-27 01:45:00,77.54,77.76,77.48,77.71,1339400000.0
2008-11-27 02:00:00,77.725,77.94,77.675,77.86,2774200003.0
2008-11-27 02:15:00,77.855,77.915,77.71,77.88,2582000002.0
2008-11-27 02:30:00,77.88,77.88,77.775,77.79,5374399998.0
2008-11-27 02:45:00,77.79,77.81,77.655,77.69,10667000016.0
2008-11-27 03:00:00,77.7,77.745,77.36,77.37,1806599989.0
2008-11-27 03:15:00,77.705,77.71,77.7,77.7,6541599973.0
2008-11-27 03:30:00,77.7,77.735,77.7,77.72,4052999989.0
2008-11-27 03:45:00,77.715,77.72,77.55,77.56,5421399987.0
2008-11-27 04:00:00,77.56,77.57,77.34,77.37,2252800004.0
2008-11-27 04:15:00,77.37,77.39,77.26,77.375,3640600009.0
2008-11-27 04:30:00,77.375,77.47,77.305,77.45,1350700000.0
2008-11-27 04:45:00,77.45,77.485,77.435,77.45,432800000.0
2008-11-27 05:00:00,77.45,77.515,77.32,77.49,231200000.0
2008-11-27 05:15:00,77.485,77.56,77.3,77.49,441200000.0
2008-11-27 05:30:00,77.495,77.55,77.345,77.385,1196200000.0
2008-11-27 05:45:00,77.38,77.415,77.29,77.335,1652799995.0
2008-11-27 06:00:00,77.335,77.42,77.31,77.32,897400000.0
2008-11-27 06:15:00,77.315,77.38,77.235,77.375,2469800000.0
2008-11-27 06:30:00,77.37,77.395,77.35,77.36,673200000.0
2008-11-27 06:45:00,77.355,77.415,77.32,77.37,481600000.0
2008-11-27 07:00:00,77.375,77.44,77.315,77.43,929800000.0
2008-11-27 07:15:00,77.43,77.475,77.36,77.375,1024200000.0
2008-11-27 07:30:00,77.375,77.43,77.345,77.395,641199999.0
2008-11-27 07:45:00,77.405,77.48,77.375,77.48,509100000.0
2008-11-27 08:00:00,77.475,77.605,77.45,77.585,1221600000.0
2008-11-27 08:15:00,77.585,77.62,77.42,77.43,1375200000.0
2008-11-27 08:30:00,77.43,77.515,77.425,77.495,680400000.0
2008-11-27 08:45:00,77.495,77.505,77.46,77.49,404800000.0
2008-11-27 09:00:00,77.49,77.505,77.445,77.46,574800000.0
2008-11-27 09:15:00,77.46,77.485,77.245,77.27,1687000000.0
2008-11-27 09:30:00,77.27,77.43,77.24,77.35,3269399999.0
2008-11-27 09:45:00,77.35,77.47,77.35,77.365,965400000.0
2008-11-27 10:00:00,77.365,77.52,77.355,77.455,1001400000.0
2008-11-27 10:15:00,77.475,77.535,77.4,77.535,827000000.0
2008-11-27 10:30:00,77.535,77.555,77.235,77.385,3963299982.0
2008-11-27 10:45:00,77.375,77.43,77.285,77.32,1947199999.0
2008-11-27 11:00:00,77.32,77.515,77.315,77.49,519000000.0
2008-11-27 11:15:00,77.49,77.51,77.385,77.435,1314799989.0
2008-11-27 11:30:00,77.435,77.585,77.39,77.545,1005100000.0
2008-11-27 11:45:00,77.55,77.875,77.53,77.74,1614400006.0
2008-11-27 12:00:00,77.74,77.835,77.625,77.805,639600000.0
2008-11-27 12:15:00,77.8,77.8,77.61,77.64,786600000.0
2008-11-27 12:30:00,77.64,77.71,77.61,77.625,1009200000.0
2008-11-27 12:45:00,77.645,77.785,77.645,77.755,840500001.0
2008-11-27 13:00:00,77.755,77.915,77.725,77.81,1130600004.0
2008-11-27 13:15:00,77.82,77.865,77.465,77.64,1606400000.0
2008-11-27 13:30:00,77.64,77.675,77.585,77.635,1144800000.0
2008-11-27 13:45:00,77.63,77.76,77.605,77.63,619000000.0
2008-11-27 14:00:00,77.635,77.65,77.42,77.42,898000000.0
2008-11-27 14:15:00,77.42,77.445,77.2,77.21,2058300007.0
2008-11-27 14:30:00,77.27,77.345,77.255,77.28,321800000.0
2008-11-27 14:45:00,77.27,77.39,77.0,77.085,620900000.0
2008-11-27 15:00:00,77.085,77.23,77.085,77.195,829400000.0
2008-11-27 15:15:00,77.19,77.25,77.145,77.205,781000000.0
2008-11-27 15:30:00,77.205,77.245,77.045,77.075,1146000000.0
2008-11-27 15:45:00,77.08,77.21,77.035,77.195,694200000.0
2008-11-27 16:00:00,77.19,77.26,77.01,77.02,944000000.0
2008-11-27 16:15:00,77.02,77.2,77.02,77.16,997800000.0
2008-11-27 16:30:00,77.175,77.235,77.075,77.15,809200000.0
2008-11-27 16:45:00,77.14,77.33,77.105,77.105,960400000.0
2008-11-27 17:00:00,77.105,77.165,77.055,77.065,538200000.0
2008-11-27 17:15:00,77.065,77.425,77.055,77.33,1188499999.0
2008-11-27 17:30:00,77.33,77.41,77.295,77.33,2082399991.0
2008-11-27 17:45:00,77.33,77.435,77.25,77.33,1112200000.0
2008-11-27 18:00:00,77.33,77.49,77.305,77.415,2265100000.0
2008-11-27 18:15:00,77.42,77.5,77.32,77.435,1192400000.0
2008-11-27 18:30:00,77.435,77.515,77.39,77.425,655800000.0
2008-11-27 18:45:00,77.425,77.485,77.305,77.43,886399998.0
2008-11-27 19:00:00,77.43,77.46,77.37,77.43,688600002.0
2008-11-27 19:15:00,77.43,77.445,77.345,77.375,795400009.0
2008-11-27 19:30:00,77.365,77.435,77.29,77.435,426900000.0
2008-11-27 19:45:00,77.435,77.45,77.39,77.45,199000000.0
2008-11-27 20:00:00,77.445,77.45,77.4,77.41,961000009.0
2008-11-27 20:15:00,77.44,77.46,77.31,77.32,368000000.0
2008-11-27 20:30:00,77.45,77.45,77.32,77.375,421399999.0
2008-11-27 20:45:00,77.37,77.4,77.34,77.37,192400000.0
2008-11-27 21:00:00,77.38,77.44,77.355,77.405,301199998.0
2008-11-27 21:15:00,77.395,77.435,77.365,77.42,438799997.0
2008-11-27 21:30:00,77.435,77.455,77.39,77.405,250799996.0
2008-11-27 21:45:00,77.4,77.48,77.38,77.47,649400000.0
2008-11-27 22:00:00,77.4,77.49,77.33,77.425,298800000.0
2008-11-27 22:15:00,77.39,77.475,77.39,77.43,253800000.0
2008-11-27 22:30:00,77.435,77.46,77.36,77.445,1037599993.0
2008-11-27 22:45:00,77.46,77.475,77.31,77.44,340199999.0
2008-11-27 23:00:00,77.445,77.47,77.275,77.44,653199999.0
2008-11-27 23:15:00,77.44,77.44,77.27,77.27,376000000.0
2008-11-27 23:30:00,77.28,77.44,77.28,77.37,520000000.0
2008-11-27 23:45:00,77.425,77.44,77.32,77.39,1363599997.0
2008-11-28 00:00:00,77.35,77.4,77.32,77.355,189800000.0
2008-11-28 00:15:00,77.365,77.365,77.22,77.34,1251600001.0
2008-11-28 00:30:00,77.33,77.39,77.295,77.375,179900000.0
2008-11-28 00:45:00,77.37,77.37,77.315,77.33,3561400009.0
2008-11-28 01:00:00,77.32,77.435,77.32,77.36,722799999.0
2008-11-28 01:15:00,77.365,77.41,77.17,77.34,294500000.0
2008-11-28 01:30:00,77.34,77.35,77.34,77.34,687000000.0
2008-11-28 01:45:00,77.34,77.35,77.34,77.34,462000000.0
2008-11-28 02:00:00,77.34,77.34,77.065,77.185,1757899994.0
2008-11-28 02:15:00,77.19,77.22,77.15,77.15,1910800011.0
2008-11-28 02:30:00,77.15,77.22,77.135,77.22,3227999995.0
2008-11-28 02:45:00,77.22,77.36,77.13,77.245,2096400000.0
2008-11-28 03:00:00,77.25,77.29,77.23,77.26,456600000.0
2008-11-28 03:15:00,77.26,77.295,77.21,77.225,668400001.0
2008-11-28 03:30:00,77.235,77.265,77.13,77.14,1408600000.0
2008-11-28 03:45:00,77.145,77.175,77.1,77.14,529000000.0
2008-11-28 04:00:00,77.14,77.18,77.075,77.12,1372600000.0
2008-11-28 04:15:00,77.12,77.14,77.03,77.075,2397799976.0
2008-11-28 04:30:00,77.08,77.11,76.99,76.995,1127600000.0
2008-11-28 04:45:00,76.995,77.04,76.95,77.01,1874600000.0
2008-11-28 05:00:00,77.015,77.18,77.0,77.075,316800000.0
2008-11-28 05:15:00,77.085,77.23,77.06,77.08,842000000.0
2008-11-28 05:30:00,77.085,77.15,77.06,77.09,1192000000.0
2008-11-28 05:45:00,77.09,77.17,77.09,77.13,1038599994.0
2008-11-28 06:00:00,77.12,77.23,77.05,77.135,1616000000.0
2008-11-28 06:15:00,77.145,77.215,77.065,77.115,684200000.0
2008-11-28 06:30:00,77.11,77.135,77.075,77.125,526200000.0
2008-11-28 06:45:00,77.12,77.125,77.025,77.075,1453600000.0
2008-11-28 07:00:00,77.075,77.115,77.0,77.01,805900000.0
2008-11-28 07:15:00,77.015,77.11,76.925,77.05,981200000.0
2008-11-28 07:30:00,77.05,77.175,76.985,77.13,1532800000.0
2008-11-28 07:45:00,77.13,77.135,77.095,77.12,335600000.0
2008-11-28 08:00:00,77.12,77.235,77.095,77.215,677800000.0
2008-11-28 08:15:00,77.205,77.265,77.18,77.26,1067200001.0
2008-11-28 08:30:00,77.255,77.265,77.175,77.175,844600000.0
2008-11-28 08:45:00,77.18,77.19,77.11,77.16,811400000.0
2008-11-28 09:00:00,77.155,77.28,77.145,77.2,1814399998.0
2008-11-28 09:15:00,77.2,77.26,77.16,77.22,3537400002.0
2008-11-28 09:30:00,77.22,77.255,77.19,77.25,587600000.0
2008-11-28 09:45:00,77.255,77.28,77.165,77.25,718400000.0
2008-11-28 10:00:00,77.255,77.28,77.005,77.15,1272600000.0
2008-11-28 10:15:00,77.15,77.205,77.115,77.165,1138200000.0
2008-11-28 10:30:00,77.155,77.27,77.095,77.17,1505800000.0
2008-11-28 10:45:00,77.17,77.38,77.13,77.22,2704800007.0
2008-11-28 11:00:00,77.23,77.28,77.02,77.03,906800000.0
2008-11-28 11:15:00,77.02,77.105,76.975,77.095,1126400000.0
2008-11-28 11:30:00,77.095,77.215,76.96,77.135,1307900000.0
2008-11-28 11:45:00,77.15,77.25,77.075,77.155,1051000000.0
2008-11-28 12:00:00,77.155,77.235,77.105,77.195,583200000.0
2008-11-28 12:15:00,77.2,77.2,76.895,77.01,1376600001.0
2008-11-28 12:30:00,77.005,77.055,76.97,77.015,758800000.0
2008-11-28 12:45:00,77.015,77.045,76.96,77.0,668200000.0
2008-11-28 13:00:00,76.995,77.0,76.905,76.94,678800000.0
2008-11-28 13:15:00,76.94,76.96,76.79,76.865,1183000001.0
2008-11-28 13:30:00,76.865,76.99,76.825,76.88,1217600000.0
2008-11-28 13:45:00,76.88,77.085,76.855,76.88,1423800000.0
2008-11-28 14:00:00,76.895,76.955,76.765,76.935,1129399999.0
2008-11-28 14:15:00,76.935,76.955,76.725,76.765,3934200034.0
2008-11-28 14:30:00,76.77,76.92,76.72,76.895,1196200000.0
2008-11-28 14:45:00,76.895,77.075,76.87,77.02,1087800000.0
2008-11-28 15:00:00,77.02,77.065,76.845,76.97,1141400000.0
2008-11-28 15:15:00,76.985,77.025,76.82,76.84,1136600000.0
2008-11-28 15:30:00,76.85,76.86,76.66,76.73,1049000000.0
2008-11-28 15:45:00,76.74,76.985,76.73,76.975,1482000001.0
2008-11-28 16:00:00,76.975,77.035,76.88,76.93,1058000000.0
2008-11-28 16:15:00,76.93,76.935,76.81,76.845,4208200036.0
2008-11-28 16:30:00,76.845,76.92,76.67,76.695,1386600000.0
2008-11-28 16:45:00,76.7,76.895,76.665,76.8,1393800000.0
2008-11-28 17:00:00,76.795,76.89,76.645,76.795,1108400000.0
2008-11-28 17:15:00,76.785,76.855,76.67,76.79,1261600004.0
2008-11-28 17:30:00,76.79,76.945,76.575,76.93,1422200000.0
2008-11-28 17:45:00,76.935,77.2,76.635,76.635,2131900000.0
2008-11-28 18:00:00,76.67,76.9,76.6,76.67,2052100000.0
2008-11-28 18:15:00,76.67,76.765,76.355,76.43,2654499999.0
2008-11-28 18:30:00,76.42,76.865,76.415,76.82,2226700001.0
2008-11-28 18:45:00,76.82,77.23,76.8,77.2,2644500000.0
2008-11-28 19:00:00,77.19,77.22,76.94,77.03,5822600023.0
2008-11-28 19:15:00,77.01,77.1,76.95,76.99,2687600001.0
2008-11-28 19:30:00,77.0,77.265,76.93,77.09,2804599997.0
2008-11-28 19:45:00,77.09,77.155,76.985,77.02,4973399978.0
2008-11-28 20:00:00,77.02,77.11,77.0,77.065,2383999973.0
2008-11-28 20:15:00,77.06,77.255,77.03,77.185,1253600000.0
2008-11-28 20:30:00,77.165,77.285,77.165,77.225,641800000.0
2008-11-28 20:45:00,77.225,77.33,77.06,77.28,1207200001.0
2008-11-28 21:00:00,77.275,77.44,77.25,77.44,1023100000.0
2008-11-28 21:15:00,77.435,77.46,77.27,77.315,971800000.0
2008-11-28 21:30:00,77.31,77.375,77.23,77.325,1931600011.0
2008-11-28 21:45:00,77.325,77.34,77.175,77.2,1846000033.0
2008-11-28 22:00:00,77.195,77.28,77.17,77.28,784800000.0
2008-11-28 22:15:00,77.285,77.525,77.25,77.45,1745000000.0
2008-11-28 22:30:00,77.465,77.545,77.405,77.42,775400000.0
2008-11-28 22:45:00,77.42,77.42,77.23,77.245,2985799998.0
2008-11-28 23:00:00,77.25,77.34,77.18,77.255,1629600008.0
2008-11-28 23:15:00,77.26,77.27,77.065,77.07,1912800003.0
2008-11-28 23:30:00,77.07,77.13,76.965,77.045,744799998.0
2008-11-28 23:45:00,77.04,77.225,76.93,77.0,1615200001.0
2008-12-01 00:00:00,77.155,77.2,77.085,77.19,165000000.0
2008-12-01 00:15:00,77.135,77.25,77.07,77.19,92400000.0
2008-12-01 00:30:00,77.085,77.165,76.82,77.155,97200000.0
2008-12-01 00:45:00,77.11,77.2,76.76,77.175,89800000.0
2008-12-01 01:00:00,77.13,77.185,77.11,77.17,158600000.0
2008-12-01 01:15:00,77.185,77.265,77.13,77.19,268800000.0
2008-12-01 01:30:00,77.19,77.215,76.805,76.87,432000000.0
2008-12-01 01:45:00,76.865,76.885,76.79,76.81,1536200000.0
2008-12-01 02:00:00,76.81,76.81,76.65,76.79,1277400002.0
2008-12-01 02:15:00,76.795,76.835,76.62,76.62,2472600002.0
2008-12-01 02:30:00,76.625,76.775,76.585,76.67,4213199994.0
2008-12-01 02:45:00,76.67,76.67,76.525,76.66,3461200005.0
2008-12-01 03:00:00,76.66,76.67,76.6,76.62,854200001.0
2008-12-01 03:15:00,76.615,76.625,76.43,76.54,1610400000.0
2008-12-01 03:30:00,76.55,76.66,76.455,76.64,2112400003.0
2008-12-01 03:45:00,76.64,76.82,76.605,76.8,1115400000.0
2008-12-01 04:00:00,76.805,76.805,76.68,76.7,10425400011.0
2008-12-01 04:15:00,76.7,76.725,76.7,76.7,5670800026.0
2008-12-01 04:30:00,76.7,76.725,76.7,76.7,9554000033.0
2008-12-01 04:45:00,76.7,76.76,76.7,76.74,2639599988.0
2008-12-01 05:00:00,76.75,76.765,76.655,76.67,554600000.0
2008-12-01 05:15:00,76.67,76.695,76.65,76.67,424200000.0
2008-12-01 05:30:00,76.675,76.685,76.6,76.6,507400000.0
2008-12-01 05:45:00,76.59,76.67,76.565,76.61,511600000.0
2008-12-01 06:00:00,76.605,76.64,76.595,76.635,375000000.0
2008-12-01 06:15:00,76.64,76.685,76.61,76.61,592000000.0
2008-12-01 06:30:00,76.61,76.7,76.575,76.66,666000000.0
2008-12-01 06:45:00,76.66,76.69,76.625,76.625,335000000.0
2008-12-01 07:00:00,76.63,76.755,76.62,76.73,898000000.0
2008-12-01 07:15:00,76.735,76.735,76.615,76.655,1115000000.0
2008-12-01 07:30:00,76.66,76.73,76.63,76.69,379400000.0
2008-12-01 07:45:00,76.675,76.7,76.655,76.68,606800000.0
2008-12-01 08:00:00,76.69,76.74,76.68,76.69,1176200000.0
2008-12-01 08:15:00,76.69,76.78,76.68,76.78,1056600000.0
2008-12-01 08:30:00,76.775,76.775,76.61,76.66,350400000.0
2008-12-01 08:45:00,76.66,76.68,76.59,76.59,828000000.0
2008-12-01 09:00:00,76.59,76.59,76.52,76.57,1968700005.0
2008-12-01 09:15:00,76.57,76.675,76.515,76.655,822200000.0
2008-12-01 09:30:00,76.655,76.715,76.635,76.675,329600000.0
2008-12-01 09:45:00,76.67,76.695,76.455,76.465,984600000.0
2008-12-01 10:00:00,76.465,76.52,76.295,76.34,872400000.0
2008-12-01 10:15:00,76.335,76.34,75.86,75.895,1475600008.0
2008-12-01 10:30:00,75.895,76.135,75.87,76.105,983800000.0
2008-12-01 10:45:00,76.1,76.26,76.045,76.16,707200000.0
2008-12-01 11:00:00,76.155,76.28,75.89,75.975,1227000000.0
2008-12-01 11:15:00,75.975,75.98,75.655,75.66,1316200000.0
2008-12-01 11:30:00,75.67,75.685,75.43,75.62,820000000.0
2008-12-01 11:45:00,75.615,75.77,75.575,75.655,866200000.0
2008-12-01 12:00:00,75.655,75.655,75.385,75.4,1069200000.0
2008-12-01 12:15:00,75.4,75.445,75.105,75.325,1180200000.0
2008-12-01 12:30:00,75.315,75.32,75.0,75.145,1020800000.0
2008-12-01 12:45:00,75.15,75.23,75.08,75.225,661600000.0
2008-12-01 13:00:00,75.225,75.645,75.225,75.625,869400000.0
2008-12-01 13:15:00,75.625,75.76,75.44,75.475,1053300000.0
2008-12-01 13:30:00,75.485,75.545,75.425,75.54,478800000.0
2008-12-01 13:45:00,75.535,75.545,75.405,75.445,543800000.0
2008-12-01 14:00:00,75.445,75.555,75.445,75.505,481400000.0
2008-12-01 14:15:00,75.505,75.52,75.28,75.31,655200000.0
2008-12-01 14:30:00,75.325,75.335,75.12,75.27,1121400002.0
2008-12-01 14:45:00,75.285,75.38,75.22,75.36,760800000.0
2008-12-01 15:00:00,75.36,75.36,75.215,75.225,549400000.0
2008-12-01 15:15:00,75.23,75.415,75.23,75.31,853000000.0
2008-12-01 15:30:00,75.315,75.475,75.29,75.445,794400000.0
2008-12-01 15:45:00,75.445,75.535,75.165,75.475,1155200000.0
2008-12-01 16:00:00,75.485,75.86,75.415,75.83,1229400000.0
2008-12-01 16:15:00,75.83,76.065,75.625,76.065,1136400000.0
2008-12-01 16:30:00,76.065,76.21,75.59,75.63,2530300000.0
2008-12-01 16:45:00,75.63,75.935,75.63,75.715,2112200002.0
2008-12-01 17:00:00,75.695,75.905,75.59,75.67,1980800000.0
2008-12-01 17:15:00,75.66,75.8,75.45,75.515,1426200000.0
2008-12-01 17:30:00,75.515,75.595,75.405,75.45,1284800000.0
2008-12-01 17:45:00,75.45,75.6,74.99,75.31,1173400000.0
2008-12-01 18:00:00,75.3,75.755,75.24,75.725,1268000000.0
2008-12-01 18:15:00,75.715,75.775,75.42,75.435,927800000.0
2008-12-01 18:30:00,75.445,75.85,75.39,75.67,928800000.0
2008-12-01 18:45:00,75.665,75.765,75.59,75.74,880200000.0
2008-12-01 19:00:00,75.725,75.79,75.605,75.64,2016999991.0
2008-12-01 19:15:00,75.655,75.66,75.305,75.355,2978999993.0
2008-12-01 19:30:00,75.355,75.415,75.18,75.335,1003400000.0
2008-12-01 19:45:00,75.345,75.37,75.2,75.3,693799999.0
2008-12-01 20:00:00,75.295,75.82,75.285,75.685,760400000.0
2008-12-01 20:15:00,75.7,75.83,75.45,75.5,1411999997.0
2008-12-01 20:30:00,75.48,75.725,75.48,75.575,779000000.0
2008-12-01 20:45:00,75.58,75.65,75.38,75.635,2069400009.0
2008-12-01 21:00:00,75.64,75.685,75.255,75.26,2062799999.0
2008-12-01 21:15:00,75.25,75.355,75.135,75.205,2656000000.0
2008-12-01 21:30:00,75.205,75.36,75.125,75.255,2665600000.0
2008-12-01 21:45:00,75.255,75.45,75.205,75.305,1783399999.0
2008-12-01 22:00:00,75.315,75.345,74.88,75.13,1470600000.0
2008-12-01 22:15:00,75.125,75.14,74.81,74.925,1491000007.0
2008-12-01 22:30:00,74.93,75.04,74.83,74.84,2208400000.0
2008-12-01 22:45:00,74.84,74.98,74.71,74.855,3500000010.0
2008-12-01 23:00:00,74.85,75.065,74.785,74.9,1142600000.0
2008-12-01 23:15:00,74.91,75.02,74.815,74.935,945800000.0
2008-12-01 23:30:00,74.945,74.965,74.71,74.74,2087400030.0
2008-12-01 23:45:00,74.74,74.8,74.615,74.62,1170000000.0
2008-12-02 00:00:00,74.54,74.82,74.54,74.74,467400000.0
2008-12-02 00:15:00,74.74,74.745,74.545,74.615,1872200000.0
2008-12-02 00:30:00,74.62,74.63,74.53,74.55,1864600000.0
2008-12-02 00:45:00,74.55,74.73,74.54,74.55,569800000.0
2008-12-02 01:00:00,74.55,74.71,74.55,74.675,900000000.0
2008-12-02 01:15:00,74.68,74.735,74.6,74.73,1931400000.0
2008-12-02 01:30:00,74.735,74.795,74.66,74.76,2682600000.0
2008-12-02 01:45:00,74.765,74.765,74.64,74.705,4087200002.0
2008-12-02 02:00:00,74.71,74.97,74.67,74.945,759800000.0
2008-12-02 02:15:00,74.945,75.105,74.9,75.03,3643400003.0
2008-12-02 02:30:00,75.03,75.295,75.03,75.25,1888000000.0
2008-12-02 02:45:00,75.25,75.36,75.05,75.095,1511799982.0
2008-12-02 03:00:00,75.09,75.175,75.04,75.06,665000000.0
2008-12-02 03:15:00,75.06,75.27,75.03,75.26,593200000.0
2008-12-02 03:30:00,75.135,75.175,75.115,75.135,551600000.0
2008-12-02 03:45:00,75.13,75.25,75.125,75.215,472600000.0
2008-12-02 04:00:00,75.22,75.275,75.2,75.26,368400000.0
2008-12-02 04:15:00,75.26,75.31,75.235,75.27,352800000.0
2008-12-02 04:30:00,75.26,75.305,75.205,75.225,421200000.0
2008-12-02 04:45:00,75.235,75.24,75.13,75.155,2216199989.0
2008-12-02 05:00:00,75.155,75.215,75.135,75.205,342200000.0
2008-12-02 05:15:00,75.21,75.215,75.1,75.17,871200000.0
2008-12-02 05:30:00,75.165,75.28,75.105,75.24,948000000.0
2008-12-02 05:45:00,75.24,75.24,75.05,75.1,1260600000.0
2008-12-02 06:00:00,75.11,75.11,74.975,75.05,1163400000.0
2008-12-02 06:15:00,75.055,75.055,74.995,75.03,1617400000.0
2008-12-02 06:30:00,75.03,75.145,75.03,75.095,907800000.0
2008-12-02 06:45:00,75.09,75.22,75.075,75.16,329000000.0
2008-12-02 07:00:00,75.17,75.24,75.15,75.18,807200001.0
2008-12-02 07:15:00,75.17,75.175,75.065,75.07,1332800002.0
2008-12-02 07:30:00,75.07,75.075,74.87,74.88,5747200007.0
2008-12-02 07:45:00,74.88,74.885,74.71,74.74,2288700002.0
2008-12-02 08:00:00,74.74,74.925,74.74,74.795,2902999954.0
2008-12-02 08:15:00,74.785,74.865,74.71,74.73,3547799999.0
2008-12-02 08:30:00,74.73,74.905,74.66,74.85,2706200015.0
2008-12-02 08:45:00,74.85,74.875,74.78,74.86,2312799986.0
2008-12-02 09:00:00,74.855,74.93,74.775,74.87,913399999.0
2008-12-02 09:15:00,74.87,74.99,74.86,74.965,1207000000.0
2008-12-02 09:30:00,74.95,75.05,74.925,75.005,930000000.0
2008-12-02 09:45:00,75.01,75.01,74.735,74.825,986400000.0
2008-12-02 10:00:00,74.83,75.05,74.505,74.505,1341600000.0
2008-12-02 10:15:00,74.495,74.59,74.215,74.3,1241300004.0
2008-12-02 10:30:00,74.305,74.48,74.275,74.44,1249600000.0
2008-12-02 10:45:00,74.435,74.455,74.33,74.345,752200000.0
2008-12-02 11:00:00,74.335,74.575,74.33,74.48,949800000.0
2008-12-02 11:15:00,74.485,74.75,74.485,74.695,1087800000.0
2008-12-02 11:30:00,74.69,74.715,74.43,74.555,832000000.0
2008-12-02 11:45:00,74.555,74.685,74.455,74.68,875400000.0
2008-12-02 12:00:00,74.675,74.84,74.62,74.625,915800000.0
2008-12-02 12:15:00,74.64,74.905,74.59,74.855,1045800000.0
2008-12-02 12:30:00,74.86,74.915,74.82,74.89,886200000.0
2008-12-02 12:45:00,74.89,74.93,74.67,74.69,886200000.0
2008-12-02 13:00:00,74.69,74.8,74.525,74.7,1453000000.0
2008-12-02 13:15:00,74.695,74.815,74.65,74.69,613400000.0
2008-12-02 13:30:00,74.69,74.85,74.665,74.835,730200000.0
2008-12-02 13:45:00,74.835,74.94,74.695,74.735,1130400000.0
2008-12-02 14:00:00,74.74,75.005,74.74,75.0,508000000.0
2008-12-02 14:15:00,75.0,75.15,74.8,74.96,1665200000.0
2008-12-02 14:30:00,74.955,74.975,74.72,74.83,1519600000.0
2008-12-02 14:45:00,74.83,75.045,74.805,75.01,964200000.0
2008-12-02 15:00:00,75.0,75.365,74.895,75.265,1313200000.0
2008-12-02 15:15:00,75.25,75.405,75.145,75.29,1348600000.0
2008-12-02 15:30:00,75.3,75.455,75.27,75.44,1262400000.0
2008-12-02 15:45:00,75.45,75.485,75.12,75.16,930600000.0
2008-12-02 16:00:00,75.175,75.265,74.87,74.97,1007800000.0
2008-12-02 16:15:00,74.975,75.445,74.945,75.12,1086500000.0
2008-12-02 16:30:00,75.125,75.355,74.98,75.085,1530000004.0
2008-12-02 16:45:00,75.085,75.1,74.85,74.9,1465800000.0
2008-12-02 17:00:00,74.895,75.325,74.88,75.225,1704399999.0
2008-12-02 17:15:00,75.22,75.28,74.93,75.05,1774600007.0
2008-12-02 17:30:00,75.06,75.305,75.06,75.24,1222600000.0
2008-12-02 17:45:00,75.235,75.3,75.085,75.145,1262600000.0
2008-12-02 18:00:00,75.14,75.255,75.015,75.02,1140600000.0
2008-12-02 18:15:00,75.0,75.06,74.865,74.865,1338599997.0
2008-12-02 18:30:00,74.87,75.085,74.86,75.015,1173400000.0
2008-12-02 18:45:00,75.015,75.395,74.975,75.37,1278600000.0
2008-12-02 19:00:00,75.375,75.39,75.075,75.135,1839599999.0
2008-12-02 19:15:00,75.14,75.38,75.13,75.315,1093199998.0
2008-12-02 19:30:00,75.315,75.41,75.135,75.185,1591799981.0
2008-12-02 19:45:00,75.19,75.215,75.02,75.115,626800000.0
2008-12-02 20:00:00,75.11,75.15,74.955,75.015,1483200004.0
2008-12-02 20:15:00,75.02,75.09,74.94,74.975,563000000.0
2008-12-02 20:30:00,74.975,74.98,74.775,74.845,1100400000.0
2008-12-02 20:45:00,74.86,74.905,74.415,74.445,3624400023.0
2008-12-02 21:00:00,74.445,74.455,73.99,74.13,2851799997.0
2008-12-02 21:15:00,74.13,74.22,73.92,73.99,1135199999.0
2008-12-02 21:30:00,73.985,74.32,73.965,74.165,1363200000.0
2008-12-02 21:45:00,74.18,74.365,74.145,74.335,1305399989.0
2008-12-02 22:00:00,74.33,74.33,74.085,74.185,1818199993.0
2008-12-02 22:15:00,74.185,74.455,74.155,74.355,1681000006.0
2008-12-02 22:30:00,74.35,74.625,74.24,74.26,1250400000.0
2008-12-02 22:45:00,74.25,74.62,74.125,74.545,2445200006.0
2008-12-02 23:00:00,74.52,74.59,74.41,74.58,655400000.0
2008-12-02 23:15:00,74.585,74.605,74.465,74.545,413800000.0
2008-12-02 23:30:00,74.545,74.565,74.4,74.545,547400000.0
2008-12-02 23:45:00,74.535,74.72,74.5,74.705,660400000.0
2008-12-03 00:00:00,74.55,74.735,74.47,74.67,453800000.0
2008-12-03 00:15:00,74.675,74.775,74.665,74.72,510000000.0
2008-12-03 00:30:00,74.72,74.73,74.59,74.63,970000001.0
2008-12-03 00:45:00,74.63,74.635,74.535,74.59,3379600000.0
2008-12-03 01:00:00,74.59,74.63,74.485,74.605,1553799994.0
2008-12-03 01:15:00,74.605,74.72,74.6,74.64,1831800000.0
2008-12-03 01:30:00,74.64,74.68,74.56,74.59,3017799991.0
2008-12-03 01:45:00,74.59,74.59,74.49,74.5,2991400006.0
2008-12-03 02:00:00,74.5,74.515,74.365,74.405,960800000.0
2008-12-03 02:15:00,74.4,74.425,74.22,74.225,705800000.0
2008-12-03 02:30:00,74.22,74.285,74.2,74.21,1198799996.0
2008-12-03 02:45:00,74.21,74.245,74.035,74.155,1662799995.0
2008-12-03 03:00:00,74.15,74.225,74.135,74.19,333600000.0
2008-12-03 03:15:00,74.185,74.21,74.16,74.18,911599997.0
2008-12-03 03:30:00,74.19,74.47,74.165,74.43,721400000.0
2008-12-03 03:45:00,74.43,74.545,74.42,74.535,2228600000.0
2008-12-03 04:00:00,74.535,74.75,74.51,74.715,813400000.0
2008-12-03 04:15:00,74.715,74.725,74.64,74.64,827200000.0
2008-12-03 04:30:00,74.65,74.85,74.645,74.835,683800000.0
2008-12-03 04:45:00,74.83,74.935,74.78,74.935,835000000.0
2008-12-03 05:00:00,74.935,74.945,74.785,74.83,895600000.0
2008-12-03 05:15:00,74.825,74.825,74.735,74.74,672000000.0
2008-12-03 05:30:00,74.73,75.06,74.73,74.91,1125599998.0
2008-12-03 05:45:00,74.91,74.94,74.705,74.815,1470000000.0
2008-12-03 06:00:00,74.835,74.835,74.67,74.67,1726600000.0
2008-12-03 06:15:00,74.67,74.71,74.525,74.63,2656000002.0
2008-12-03 06:30:00,74.635,74.64,74.485,74.485,6318200000.0
2008-12-03 06:45:00,74.5,74.52,74.415,74.495,788400000.0
2008-12-03 07:00:00,74.49,74.56,74.445,74.46,384200000.0
2008-12-03 07:15:00,74.46,74.505,74.405,74.46,721000000.0
2008-12-03 07:30:00,74.46,74.54,74.455,74.465,910600000.0
2008-12-03 07:45:00,74.465,74.525,74.435,74.525,637400000.0
2008-12-03 08:00:00,74.52,74.635,74.51,74.6,3112499994.0
2008-12-03 08:15:00,74.595,74.745,74.565,74.71,477600000.0
2008-12-03 08:30:00,74.715,74.715,74.455,74.465,3240199995.0
2008-12-03 08:45:00,74.47,74.5,74.405,74.5,484400000.0
2008-12-03 09:00:00,74.495,74.58,74.47,74.52,525000000.0
2008-12-03 09:15:00,74.54,74.605,74.485,74.58,277000000.0
2008-12-03 09:30:00,74.565,74.755,74.565,74.71,973400000.0
2008-12-03 09:45:00,74.715,74.715,74.545,74.585,554200000.0
2008-12-03 10:00:00,74.58,74.615,74.37,74.595,1517399999.0
2008-12-03 10:15:00,74.59,74.635,74.265,74.275,2711000012.0
2008-12-03 10:30:00,74.275,74.38,74.13,74.21,1445200000.0
2008-12-03 10:45:00,74.215,74.315,73.855,73.905,1043600000.0
2008-12-03 11:00:00,73.91,74.055,73.85,73.95,1180000000.0
2008-12-03 11:15:00,73.955,74.065,73.835,74.02,2791400000.0
2008-12-03 11:30:00,74.03,74.18,73.965,74.025,1393000000.0
2008-12-03 11:45:00,74.02,74.095,73.955,74.03,2167399978.0
2008-12-03 12:00:00,74.035,74.085,73.955,73.975,796000000.0
2008-12-03 12:15:00,73.975,74.21,73.975,74.205,863600000.0
2008-12-03 12:30:00,74.2,74.3,73.985,74.125,1198000000.0
2008-12-03 12:45:00,74.12,74.18,73.965,74.155,656400000.0
2008-12-03 13:00:00,74.155,74.2,74.075,74.08,554000000.0
2008-12-03 13:15:00,74.08,74.175,74.0,74.15,674600000.0
2008-12-03 13:30:00,74.14,74.3,74.125,74.265,748000000.0
2008-12-03 13:45:00,74.265,74.375,74.2,74.25,786200000.0
2008-12-03 14:00:00,74.265,74.39,74.255,74.38,1956999990.0
2008-12-03 14:15:00,74.39,74.43,74.285,74.35,1003200000.0
2008-12-03 14:30:00,74.35,74.35,74.165,74.185,1266200000.0
2008-12-03 14:45:00,74.185,74.195,73.925,74.015,777800000.0
2008-12-03 15:00:00,74.02,74.085,73.91,73.99,990400000.0
2008-12-03 15:15:00,74.0,74.005,73.765,73.815,1202800000.0
2008-12-03 15:30:00,73.82,74.2,73.785,73.96,1027000000.0
2008-12-03 15:45:00,73.97,74.06,73.61,73.675,1408400002.0
2008-12-03 16:00:00,73.685,73.685,73.165,73.35,1366000000.0
2008-12-03 16:15:00,73.35,73.58,73.215,73.52,934200000.0
2008-12-03 16:30:00,73.51,73.635,73.485,73.595,1275199998.0
2008-12-03 16:45:00,73.585,73.6,73.19,73.37,1465400000.0
2008-12-03 17:00:00,73.37,73.475,73.18,73.345,1514300000.0
2008-12-03 17:15:00,73.345,73.585,73.18,73.545,1454599999.0
2008-12-03 17:30:00,73.55,73.625,73.375,73.56,1290400000.0
2008-12-03 17:45:00,73.55,74.29,73.545,74.255,1415400000.0
2008-12-03 18:00:00,74.25,74.25,73.96,74.03,1456600006.0
2008-12-03 18:15:00,74.035,74.15,73.955,73.99,1532800000.0
2008-12-03 18:30:00,73.985,74.085,73.88,74.06,1577999997.0
2008-12-03 18:45:00,74.06,74.195,74.015,74.155,1630000010.0
2008-12-03 19:00:00,74.16,74.195,73.91,73.955,2322399994.0
2008-12-03 19:15:00,73.96,74.06,73.91,73.95,2536399990.0
2008-12-03 19:30:00,73.945,74.07,73.895,73.93,1008000001.0
2008-12-03 19:45:00,73.925,74.035,73.86,73.925,1193599998.0
2008-12-03 20:00:00,73.93,73.945,73.78,73.835,944600000.0
2008-12-03 20:15:00,73.835,73.865,73.53,73.655,1260400002.0
2008-12-03 20:30:00,73.65,73.65,73.42,73.545,1912200003.0
2008-12-03 20:45:00,73.54,73.69,73.44,73.59,1267999982.0
2008-12-03 21:00:00,73.6,73.83,73.585,73.74,1581999988.0
2008-12-03 21:15:00,73.745,74.02,73.72,73.875,1246600000.0
2008-12-03 21:30:00,73.87,74.055,73.84,73.965,2835699985.0
2008-12-03 21:45:00,73.975,74.19,73.76,73.81,3134799974.0
2008-12-03 22:00:00,73.81,73.985,73.73,73.93,1082799999.0
2008-12-03 22:15:00,73.93,74.025,73.81,74.015,1103000000.0
2008-12-03 22:30:00,74.01,74.41,74.0,74.305,1812800000.0
2008-12-03 22:45:00,74.31,74.5,74.155,74.5,1912000002.0
2008-12-03 23:00:00,74.49,74.575,74.415,74.47,913000000.0
2008-12-03 23:15:00,74.46,74.59,74.44,74.555,627399999.0
2008-12-03 23:30:00,74.555,74.565,74.44,74.46,3210599995.0
2008-12-03 23:45:00,74.46,74.475,74.33,74.475,1069599998.0
2008-12-04 00:00:00,74.465,74.575,74.4,74.53,572600000.0
2008-12-04 00:15:00,74.52,74.55,74.41,74.435,2706999997.0
2008-12-04 00:30:00,74.44,74.48,74.415,74.465,227200000.0
2008-12-04 00:45:00,74.46,74.47,74.23,74.455,379200000.0
2008-12-04 01:00:00,74.47,74.515,74.2,74.435,1848399994.0
2008-12-04 01:15:00,74.435,74.465,74.355,74.355,578599999.0
2008-12-04 01:30:00,74.355,74.415,74.18,74.275,564600000.0
2008-12-04 01:45:00,74.275,74.315,74.24,74.255,341000000.0
2008-12-04 02:00:00,74.255,74.295,74.045,74.25,1159000000.0
2008-12-04 02:15:00,74.245,74.315,74.18,74.22,1554999988.0
2008-12-04 02:30:00,74.22,74.23,74.075,74.11,1672000000.0
2008-12-04 02:45:00,74.11,74.18,74.1,74.155,1544000000.0
2008-12-04 03:00:00,74.155,74.235,74.155,74.215,313400000.0
2008-12-04 03:15:00,74.22,74.47,74.16,74.235,247599999.0
2008-12-04 03:30:00,74.235,74.5,74.185,74.455,835000000.0
2008-12-04 03:45:00,74.46,74.52,74.425,74.475,443600000.0
2008-12-04 04:00:00,74.475,74.49,74.41,74.46,316000000.0
2008-12-04 04:15:00,74.455,74.495,74.415,74.415,242000000.0
2008-12-04 04:30:00,74.42,74.485,74.305,74.325,367800000.0
2008-12-04 04:45:00,74.325,74.455,74.285,74.425,410000000.0
2008-12-04 05:00:00,74.425,74.425,74.305,74.305,473400000.0
2008-12-04 05:15:00,74.325,74.39,74.24,74.32,486600000.0
2008-12-04 05:30:00,74.33,74.34,74.24,74.29,1348000000.0
2008-12-04 05:45:00,74.28,74.305,73.99,74.0,202200000.0
2008-12-04 06:00:00,74.01,74.01,73.66,73.78,66000000.0
2008-12-04 06:15:00,73.79,73.93,73.79,73.86,66000000.0
2008-12-04 06:30:00,73.87,73.95,73.83,73.95,66000000.0
2008-12-04 06:45:00,73.94,73.99,73.93,73.95,66000000.0
2008-12-04 07:00:00,73.96,74.01,73.94,73.97,66000000.0
2008-12-04 07:15:00,73.96,73.98,73.83,73.86,92400000.0
2008-12-04 07:30:00,73.84,73.945,73.83,73.94,640800000.0
2008-12-04 07:45:00,73.935,73.98,73.915,73.95,817000000.0
2008-12-04 08:00:00,73.945,74.0,73.94,73.965,1054200000.0
2008-12-04 08:15:00,73.96,73.98,73.82,73.84,3445600015.0
2008-12-04 08:30:00,73.84,73.875,73.83,73.87,408800000.0
2008-12-04 08:45:00,73.87,73.945,73.75,73.76,1624000007.0
2008-12-04 09:00:00,73.755,73.795,73.615,73.64,2835000001.0
2008-12-04 09:15:00,73.635,73.73,73.45,73.525,3400399999.0
2008-12-04 09:30:00,73.53,73.655,73.505,73.64,2591200000.0
2008-12-04 09:45:00,73.635,73.66,73.56,73.585,1736600000.0
2008-12-04 10:00:00,73.59,73.61,73.455,73.51,2027600018.0
2008-12-04 10:15:00,73.51,73.635,73.47,73.59,1495800016.0
2008-12-04 10:30:00,73.59,73.76,73.535,73.625,2206200000.0
2008-12-04 10:45:00,73.62,73.675,73.425,73.435,1792400000.0
2008-12-04 11:00:00,73.44,73.545,73.28,73.365,2112400000.0
2008-12-04 11:15:00,73.36,73.665,73.345,73.565,1516400000.0
2008-12-04 11:30:00,73.555,73.6,73.43,73.455,1377600002.0
2008-12-04 11:45:00,73.42,73.63,73.39,73.485,1353600000.0
2008-12-04 12:00:00,73.475,73.58,73.41,73.56,1917800000.0
2008-12-04 12:15:00,73.55,73.58,73.31,73.42,1422000000.0
2008-12-04 12:30:00,73.43,73.64,73.42,73.44,1422000000.0
2008-12-04 12:45:00,73.555,73.575,73.4,73.55,668000000.0
2008-12-04 13:00:00,73.54,73.645,73.45,73.585,1318800000.0
2008-12-04 13:15:00,73.585,73.605,73.3,73.45,1776200000.0
2008-12-04 13:30:00,73.455,73.66,73.415,73.44,3176000034.0
2008-12-04 13:45:00,73.44,73.57,73.4,73.53,1409400000.0
2008-12-04 14:00:00,73.53,73.775,73.415,73.595,2378600001.0
2008-12-04 14:15:00,73.59,73.79,73.59,73.655,1221400000.0
2008-12-04 14:30:00,73.66,73.7,73.48,73.56,1181800000.0
2008-12-04 14:45:00,73.585,73.725,73.49,73.705,1538600000.0
2008-12-04 15:00:00,73.7,73.705,73.285,73.375,1484600002.0
2008-12-04 15:15:00,73.375,73.505,73.27,73.28,1599800000.0
2008-12-04 15:30:00,73.305,73.47,73.29,73.35,3764999925.0
2008-12-04 15:45:00,73.355,73.46,73.305,73.32,1364400000.0
2008-12-04 16:00:00,73.325,73.555,73.155,73.485,1245000000.0
2008-12-04 16:15:00,73.49,73.56,73.205,73.275,1474400000.0
2008-12-04 16:30:00,73.27,73.39,73.055,73.285,2301200000.0
2008-12-04 16:45:00,73.29,73.475,73.205,73.4,1756800000.0
2008-12-04 17:00:00,73.4,73.455,73.165,73.22,2436199999.0
2008-12-04 17:15:00,73.215,73.325,73.1,73.115,1445400000.0
2008-12-04 17:30:00,73.115,73.34,73.02,73.245,1812400000.0
2008-12-04 17:45:00,73.24,73.41,73.15,73.28,1651000000.0
2008-12-04 18:00:00,73.275,73.34,73.035,73.225,1534600000.0
2008-12-04 18:15:00,73.23,73.745,73.185,73.69,2031500000.0
2008-12-04 18:30:00,73.69,73.69,73.37,73.47,2329200000.0
2008-12-04 18:45:00,73.465,74.145,73.45,73.96,1873200000.0
2008-12-04 19:00:00,73.96,73.97,73.62,73.78,2231199983.0
2008-12-04 19:15:00,73.78,73.81,73.455,73.53,2004600002.0
2008-12-04 19:30:00,73.53,73.565,73.38,73.42,1086600000.0
2008-12-04 19:45:00,73.415,73.485,73.32,73.33,3688000056.0
2008-12-04 20:00:00,73.33,73.42,73.025,73.035,1262600003.0
2008-12-04 20:15:00,73.05,73.05,72.75,72.785,3544399997.0
2008-12-04 20:30:00,72.785,72.995,72.745,72.855,4230199977.0
2008-12-04 20:45:00,72.84,73.09,72.78,72.78,1335400000.0
2008-12-04 21:00:00,72.775,73.015,72.755,72.85,879000000.0
2008-12-04 21:15:00,72.855,72.875,72.425,72.58,1280399996.0
2008-12-04 21:30:00,72.58,72.69,72.42,72.435,941800000.0
2008-12-04 21:45:00,72.435,72.435,72.205,72.3,1474599999.0
2008-12-04 22:00:00,72.3,72.32,72.085,72.12,1491999989.0
2008-12-04 22:15:00,72.105,72.25,72.005,72.17,2010800003.0
2008-12-04 22:30:00,72.165,72.2,72.04,72.065,1499600000.0
2008-12-04 22:45:00,72.06,72.245,72.045,72.165,692000000.0
2008-12-04 23:00:00,72.16,72.335,72.16,72.25,945400000.0
2008-12-04 23:15:00,72.25,72.25,72.12,72.19,799999995.0
2008-12-04 23:30:00,72.19,72.265,72.105,72.265,1034800000.0
2008-12-04 23:45:00,72.285,72.375,72.2,72.265,698600000.0
2008-12-05 00:00:00,72.21,72.31,72.195,72.28,527000000.0
2008-12-05 00:15:00,72.285,72.32,72.19,72.21,3534800001.0
2008-12-05 00:30:00,72.21,72.245,72.13,72.18,3264799998.0
2008-12-05 00:45:00,72.175,72.22,72.175,72.2,488000000.0
2008-12-05 01:00:00,72.205,72.3,72.2,72.3,480400000.0
2008-12-05 01:15:00,72.3,72.4,72.28,72.4,239600000.0
2008-12-05 01:30:00,72.4,72.42,72.36,72.38,185800000.0
2008-12-05 01:45:00,72.38,72.52,72.38,72.48,381000000.0
2008-12-05 02:00:00,72.48,72.555,72.475,72.52,780200000.0
2008-12-05 02:15:00,72.52,72.55,72.47,72.505,254000000.0
2008-12-05 02:30:00,72.505,72.505,72.345,72.45,2031800000.0
2008-12-05 02:45:00,72.465,72.485,72.38,72.39,440200000.0
2008-12-05 03:00:00,72.385,72.42,72.34,72.355,370000000.0
2008-12-05 03:15:00,72.355,72.475,72.335,72.445,361200000.0
2008-12-05 03:30:00,72.45,72.46,72.41,72.42,175200000.0
2008-12-05 03:45:00,72.44,72.49,72.41,72.48,206800000.0
2008-12-05 04:00:00,72.485,72.565,72.47,72.54,343200000.0
2008-12-05 04:15:00,72.545,72.555,72.4,72.405,359400000.0
2008-12-05 04:30:00,72.415,72.46,72.405,72.435,220400000.0
2008-12-05 04:45:00,72.43,72.455,72.385,72.39,111200000.0
2008-12-05 05:00:00,72.395,72.435,72.355,72.4,164600000.0
2008-12-05 05:15:00,72.405,72.44,72.29,72.42,143800000.0
2008-12-05 05:30:00,72.425,72.425,72.365,72.37,425800000.0
2008-12-05 05:45:00,72.375,72.495,72.28,72.49,406400000.0
2008-12-05 06:00:00,72.49,72.49,72.33,72.345,303600000.0
2008-12-05 06:15:00,72.335,72.38,72.29,72.32,428400000.0
2008-12-05 06:30:00,72.31,72.34,72.285,72.305,229800000.0
2008-12-05 06:45:00,72.305,72.315,72.235,72.265,1038600000.0
2008-12-05 07:00:00,72.255,72.275,72.225,72.26,410000000.0
2008-12-05 07:15:00,72.25,72.295,72.23,72.285,230800000.0
2008-12-05 07:30:00,72.29,72.38,72.24,72.335,299200000.0
2008-12-05 07:45:00,72.34,72.34,72.22,72.25,798600002.0
2008-12-05 08:00:00,72.24,72.31,72.2,72.235,424199999.0
2008-12-05 08:15:00,72.23,72.335,72.215,72.335,196400000.0
2008-12-05 08:30:00,72.34,72.395,72.32,72.34,492600000.0
2008-12-05 08:45:00,72.34,72.43,72.32,72.42,415600000.0
2008-12-05 09:00:00,72.415,72.425,72.215,72.25,2831600007.0
2008-12-05 09:15:00,72.245,72.395,72.2,72.345,1645000012.0
2008-12-05 09:30:00,72.34,72.455,72.265,72.315,742000000.0
2008-12-05 09:45:00,72.31,72.35,72.13,72.145,462200000.0
2008-12-05 10:00:00,72.14,72.23,72.1,72.165,642200000.0
2008-12-05 10:15:00,72.16,72.25,72.075,72.1,824200000.0
2008-12-05 10:30:00,72.105,72.11,71.93,71.97,1374200000.0
2008-12-05 10:45:00,71.97,72.09,71.96,72.035,867400000.0
2008-12-05 11:00:00,72.035,72.07,71.995,72.015,1176200000.0
2008-12-05 11:15:00,72.015,72.06,71.93,72.03,977800000.0
2008-12-05 11:30:00,72.025,72.145,71.965,72.145,1850000000.0
2008-12-05 11:45:00,72.145,72.25,71.96,72.15,2327999998.0
2008-12-05 12:00:00,72.15,72.35,72.11,72.32,1028800000.0
2008-12-05 12:15:00,72.315,72.395,72.25,72.305,983200000.0
2008-12-05 12:30:00,72.3,72.325,72.265,72.31,357400000.0
2008-12-05 12:45:00,72.315,72.325,72.19,72.25,812000000.0
2008-12-05 13:00:00,72.245,72.345,72.23,72.23,601000000.0
2008-12-05 13:15:00,72.23,72.28,71.84,71.915,768400000.0
2008-12-05 13:30:00,71.9,71.935,71.755,71.825,1095400000.0
2008-12-05 13:45:00,71.825,71.965,71.76,71.855,1200400000.0
2008-12-05 14:00:00,71.795,71.815,71.61,71.745,3960300054.0
2008-12-05 14:15:00,71.74,71.745,71.355,71.435,2289400000.0
2008-12-05 14:30:00,71.435,71.52,71.33,71.4,1356600000.0
2008-12-05 14:45:00,71.405,71.525,71.385,71.48,720200000.0
2008-12-05 15:00:00,71.5,71.53,71.275,71.465,1197600000.0
2008-12-05 15:15:00,71.465,71.62,71.425,71.49,1602000000.0
2008-12-05 15:30:00,71.305,71.565,70.555,70.705,3704400000.0
2008-12-05 15:45:00,70.705,70.99,70.645,70.96,1786599998.0
2008-12-05 16:00:00,70.955,71.18,70.775,70.98,1928000000.0
2008-12-05 16:15:00,70.975,71.205,70.87,70.905,2161200000.0
2008-12-05 16:30:00,70.915,71.305,70.885,71.18,1584200000.0
2008-12-05 16:45:00,71.185,71.21,70.94,70.975,1711000000.0
2008-12-05 17:00:00,70.97,70.99,70.805,70.82,1064800000.0
2008-12-05 17:15:00,70.82,70.935,70.7,70.92,3392600000.0
2008-12-05 17:30:00,70.915,70.99,70.615,70.62,3162400000.0
2008-12-05 17:45:00,70.625,70.87,70.62,70.77,1181800000.0
2008-12-05 18:00:00,70.785,70.915,70.725,70.905,1005600000.0
2008-12-05 18:15:00,70.9,70.9,70.68,70.755,1004200000.0
2008-12-05 18:30:00,70.745,71.185,70.685,71.09,1281800000.0
2008-12-05 18:45:00,71.095,71.205,71.045,71.045,765200000.0
2008-12-05 19:00:00,71.045,71.16,71.015,71.065,726800000.0
2008-12-05 19:15:00,71.065,71.24,70.995,71.19,851800000.0
2008-12-05 19:30:00,71.19,71.19,70.965,71.07,1223000000.0
2008-12-05 19:45:00,71.065,71.25,71.01,71.01,945200000.0
2008-12-05 20:00:00,71.01,71.295,71.0,71.215,1058200000.0
2008-12-05 20:15:00,71.22,71.265,71.06,71.07,986400001.0
2008-12-05 20:30:00,71.095,71.205,71.045,71.2,852600000.0
2008-12-05 20:45:00,71.205,71.94,71.195,71.81,3492600005.0
2008-12-05 21:00:00,71.815,72.165,71.795,71.945,2400999995.0
2008-12-05 21:15:00,71.94,72.21,71.825,72.14,1392200000.0
2008-12-05 21:30:00,72.145,73.025,72.09,72.805,3392199998.0
2008-12-05 21:45:00,72.79,73.02,72.685,72.705,5103400013.0
2008-12-05 22:00:00,72.7,72.86,72.49,72.81,4700600014.0
2008-12-05 22:15:00,72.81,73.215,72.81,73.19,3536399994.0
2008-12-05 22:30:00,73.185,73.43,73.16,73.245,2797999999.0
2008-12-05 22:45:00,73.225,73.32,73.125,73.15,1925799996.0
2008-12-05 23:00:00,73.15,73.22,73.045,73.175,1562599995.0
2008-12-05 23:15:00,73.175,73.18,73.085,73.16,532600000.0
2008-12-05 23:30:00,73.16,73.405,73.14,73.36,1067600000.0
2008-12-05 23:45:00,73.405,73.405,72.845,73.0,3142599981.0
2008-12-08 00:00:00,72.97,73.03,72.69,73.01,93000000.0
2008-12-08 00:15:00,73.025,73.055,72.74,72.74,64400000.0
2008-12-08 00:30:00,72.76,73.03,72.72,72.75,141400000.0
2008-12-08 00:45:00,72.875,72.915,72.735,72.735,150400000.0
2008-12-08 01:00:00,72.74,72.74,72.645,72.655,83000000.0
2008-12-08 01:15:00,72.65,73.03,72.65,72.725,204600000.0
2008-12-08 01:30:00,72.75,72.82,72.71,72.745,282000000.0
2008-12-08 01:45:00,72.745,72.81,72.735,72.79,581400000.0
2008-12-08 02:00:00,72.79,73.0,72.79,72.965,531000000.0
2008-12-08 02:15:00,72.985,73.085,72.94,72.97,1219799999.0
2008-12-08 02:30:00,72.985,72.985,72.74,72.825,1495000000.0
2008-12-08 02:45:00,72.84,72.91,72.705,72.885,1644800000.0
2008-12-08 03:00:00,72.89,72.96,72.84,72.85,4684999998.0
2008-12-08 03:15:00,72.87,72.9,72.755,72.78,2148000002.0
2008-12-08 03:30:00,72.78,72.935,72.755,72.86,1257400000.0
2008-12-08 03:45:00,72.865,72.965,72.86,72.965,842600000.0
2008-12-08 04:00:00,72.96,72.96,72.825,72.87,954600000.0
2008-12-08 04:15:00,72.875,72.915,72.855,72.86,705800000.0
2008-12-08 04:30:00,72.86,72.91,72.815,72.9,2088999991.0
2008-12-08 04:45:00,72.895,73.0,72.895,72.985,482400000.0
2008-12-08 05:00:00,72.985,73.07,72.95,73.025,299800000.0
2008-12-08 05:15:00,73.07,73.105,73.03,73.06,297200000.0
2008-12-08 05:30:00,73.055,73.18,73.045,73.11,491400000.0
2008-12-08 05:45:00,73.115,73.2,73.085,73.17,262400000.0
2008-12-08 06:00:00,73.155,73.175,73.095,73.105,355400000.0
2008-12-08 06:15:00,73.105,73.15,73.035,73.105,396400000.0
2008-12-08 06:30:00,73.105,73.105,73.005,73.02,262200000.0
2008-12-08 06:45:00,73.01,73.05,72.96,73.005,512800000.0
2008-12-08 07:00:00,73.01,73.01,72.88,72.95,1435800003.0
2008-12-08 07:15:00,72.94,72.975,72.88,72.945,544600000.0
2008-12-08 07:30:00,72.945,73.39,72.925,73.025,165600000.0
2008-12-08 07:45:00,73.035,73.105,73.02,73.06,367000000.0
2008-12-08 08:00:00,73.06,73.265,73.03,73.25,554800000.0
2008-12-08 08:15:00,73.24,73.39,73.18,73.365,1400599997.0
2008-12-08 08:30:00,73.36,73.455,73.33,73.345,2284799994.0
2008-12-08 08:45:00,73.345,73.565,73.335,73.535,994800000.0
2008-12-08 09:00:00,73.535,73.815,73.51,73.795,1371000002.0
2008-12-08 09:15:00,73.805,73.83,73.54,73.625,1635000000.0
2008-12-08 09:30:00,73.62,73.94,73.59,73.895,1563400000.0
2008-12-08 09:45:00,73.905,74.19,73.9,74.08,2035600000.0
2008-12-08 10:00:00,74.075,74.375,74.07,74.36,1399800000.0
2008-12-08 10:15:00,74.365,74.925,74.175,74.775,2373200000.0
2008-12-08 10:30:00,74.77,74.835,74.65,74.655,2286200000.0
2008-12-08 10:45:00,74.655,74.73,74.45,74.56,3832000006.0
2008-12-08 11:00:00,74.56,74.745,74.455,74.61,1783800000.0
2008-12-08 11:15:00,74.61,74.89,74.58,74.85,2684200003.0
2008-12-08 11:30:00,74.85,74.875,74.575,74.72,1672600000.0
2008-12-08 11:45:00,74.72,74.72,74.39,74.46,2084300000.0
2008-12-08 12:00:00,74.46,74.515,74.23,74.32,1143600000.0
2008-12-08 12:15:00,74.32,74.59,74.315,74.555,1296000000.0
2008-12-08 12:30:00,74.555,74.675,74.41,74.575,1289600000.0
2008-12-08 12:45:00,74.575,74.775,74.575,74.635,1342600000.0
2008-12-08 13:00:00,74.64,74.815,74.585,74.64,1667800004.0
2008-12-08 13:15:00,74.64,74.755,74.63,74.71,1247000000.0
2008-12-08 13:30:00,74.715,74.775,74.685,74.755,737600000.0
2008-12-08 13:45:00,74.755,74.885,74.725,74.78,1457200000.0
2008-12-08 14:00:00,74.785,74.83,74.735,74.795,586200000.0
2008-12-08 14:15:00,74.79,74.8,74.435,74.475,1590000000.0
2008-12-08 14:30:00,74.48,74.645,74.375,74.495,1796200000.0
2008-12-08 14:45:00,74.495,74.61,74.475,74.475,876600000.0
2008-12-08 15:00:00,74.475,74.8,74.455,74.76,2634400000.0
2008-12-08 15:15:00,74.76,74.795,74.605,74.705,1492600000.0
2008-12-08 15:30:00,74.71,74.71,74.51,74.53,1969999998.0
2008-12-08 15:45:00,74.525,74.865,74.47,74.825,1953200000.0
2008-12-08 16:00:00,74.825,74.945,74.57,74.615,2447399988.0
2008-12-08 16:15:00,74.615,74.67,74.445,74.525,1122800000.0
2008-12-08 16:30:00,74.525,74.65,74.475,74.525,1439400000.0
2008-12-08 16:45:00,74.53,74.56,74.215,74.215,1068200000.0
2008-12-08 17:00:00,74.225,74.255,73.835,73.845,1322800000.0
2008-12-08 17:15:00,73.85,74.135,73.825,74.1,1193600000.0
2008-12-08 17:30:00,74.11,74.18,73.99,74.18,1099800000.0
2008-12-08 17:45:00,74.18,74.24,73.95,73.955,1466399999.0
2008-12-08 18:00:00,73.965,74.115,73.75,73.775,843399998.0
2008-12-08 18:15:00,73.775,73.895,73.765,73.845,968200000.0
2008-12-08 18:30:00,73.845,73.86,73.42,73.695,1763200000.0
2008-12-08 18:45:00,73.695,73.91,73.67,73.78,1639200000.0
2008-12-08 19:00:00,73.78,73.875,73.735,73.86,997800000.0
2008-12-08 19:15:00,73.875,74.025,73.82,74.025,595400000.0
2008-12-08 19:30:00,74.035,74.085,73.93,73.93,1793399979.0
2008-12-08 19:45:00,73.94,73.96,73.69,73.7,991799997.0
2008-12-08 20:00:00,73.705,73.87,73.705,73.815,521600000.0
2008-12-08 20:15:00,73.83,73.835,73.665,73.775,1674199998.0
2008-12-08 20:30:00,73.775,73.825,73.68,73.805,698400000.0
2008-12-08 20:45:00,73.805,73.89,73.745,73.86,710600000.0
2008-12-08 21:00:00,73.86,74.05,73.725,74.01,1092200015.0
2008-12-08 21:15:00,74.015,74.06,73.92,74.025,908599999.0
2008-12-08 21:30:00,74.02,74.025,73.905,73.965,760200000.0
2008-12-08 21:45:00,73.965,74.195,73.965,74.195,503800000.0
2008-12-08 22:00:00,74.2,74.29,74.17,74.25,2904999995.0
2008-12-08 22:15:00,74.245,74.275,74.2,74.23,393599999.0
2008-12-08 22:30:00,74.24,74.26,74.11,74.165,1129999987.0
2008-12-08 22:45:00,74.165,74.165,73.93,74.1,2670800004.0
2008-12-08 23:00:00,74.115,74.22,74.05,74.05,755299998.0
2008-12-08 23:15:00,74.05,74.07,73.955,74.03,2325200057.0
2008-12-08 23:30:00,74.03,74.19,73.975,74.155,1448399995.0
2008-12-08 23:45:00,74.155,74.21,74.085,74.195,1245399998.0
2008-12-09 00:00:00,74.185,74.26,74.12,74.26,274200000.0
2008-12-09 00:15:00,74.19,74.28,74.15,74.19,1409200007.0
2008-12-09 00:30:00,74.19,74.275,74.17,74.235,1201999998.0
2008-12-09 00:45:00,74.245,74.28,74.19,74.24,419200000.0
2008-12-09 01:00:00,74.245,74.33,74.22,74.26,1024399996.0
2008-12-09 01:15:00,74.26,74.285,74.17,74.24,1551400004.0
2008-12-09 01:30:00,74.26,74.26,74.18,74.22,715599999.0
2008-12-09 01:45:00,74.235,74.235,74.16,74.18,772799988.0
2008-12-09 02:00:00,74.18,74.185,74.145,74.155,1050399995.0
2008-12-09 02:15:00,74.15,74.24,74.15,74.205,516000000.0
2008-12-09 02:30:00,74.21,74.245,74.165,74.245,1071100006.0
2008-12-09 02:45:00,74.24,74.26,73.96,74.02,1934900001.0
2008-12-09 03:00:00,74.02,74.11,73.98,73.98,813400000.0
2008-12-09 03:15:00,73.98,74.04,73.96,74.035,581200000.0
2008-12-09 03:30:00,74.035,74.055,73.95,74.01,467400000.0
2008-12-09 03:45:00,74.03,74.035,73.82,73.92,1524199997.0
2008-12-09 04:00:00,73.915,73.965,73.87,73.96,870800000.0
2008-12-09 04:15:00,73.965,74.06,73.965,74.0,108100000.0
2008-12-09 04:30:00,74.0,74.1,73.975,73.985,138400000.0
2008-12-09 04:45:00,73.995,74.0,73.845,73.935,560399999.0
2008-12-09 05:00:00,73.94,74.145,73.935,74.14,909200002.0
2008-12-09 05:15:00,74.135,74.135,74.03,74.045,224400000.0
2008-12-09 05:30:00,74.04,74.125,73.925,73.925,673799992.0
2008-12-09 05:45:00,73.93,74.01,73.93,74.01,1579800070.0
2008-12-09 06:00:00,74.04,74.055,73.98,74.05,2398800022.0
2008-12-09 06:15:00,74.045,74.08,73.96,74.08,2736400031.0
2008-12-09 06:30:00,74.085,74.1,74.02,74.065,432800000.0
2008-12-09 06:45:00,74.065,74.105,74.06,74.06,2328399998.0
2008-12-09 07:00:00,74.06,74.06,73.88,74.005,2070800019.0
2008-12-09 07:15:00,74.0,74.015,73.745,73.78,2826400028.0
2008-12-09 07:30:00,73.785,73.8,73.695,73.705,1767400003.0
2008-12-09 07:45:00,73.705,73.98,73.695,73.815,12888799996.0
2008-12-09 08:00:00,73.82,73.925,73.81,73.885,1365799993.0
2008-12-09 08:15:00,73.895,73.92,73.765,73.85,1760800027.0
2008-12-09 08:30:00,73.855,73.915,73.79,73.9,5506100012.0
2008-12-09 08:45:00,73.9,73.98,73.89,73.96,2061000006.0
2008-12-09 09:00:00,73.96,74.04,73.77,73.93,1786800002.0
2008-12-09 09:15:00,73.93,74.0,73.86,73.915,1811800000.0
2008-12-09 09:30:00,73.9,73.92,73.55,73.845,1396199997.0
2008-12-09 09:45:00,73.84,73.92,73.765,73.855,1258000000.0
2008-12-09 10:00:00,73.85,73.88,73.585,73.75,1051600000.0
2008-12-09 10:15:00,73.75,73.765,73.56,73.605,1516200000.0
2008-12-09 10:30:00,73.61,73.64,73.455,73.565,1959400001.0
2008-12-09 10:45:00,73.575,73.655,73.42,73.435,3175500000.0
2008-12-09 11:00:00,73.445,73.66,73.39,73.485,1961000000.0
2008-12-09 11:15:00,73.485,73.605,73.42,73.57,2007000005.0
2008-12-09 11:30:00,73.57,73.605,73.495,73.54,901200000.0
2008-12-09 11:45:00,73.54,73.585,73.455,73.5,793600000.0
2008-12-09 12:00:00,73.5,73.58,73.48,73.565,706000000.0
2008-12-09 12:15:00,73.575,73.69,73.535,73.67,663400000.0
2008-12-09 12:30:00,73.615,73.75,73.555,73.62,934800000.0
2008-12-09 12:45:00,73.61,73.775,73.595,73.725,1608800000.0
2008-12-09 13:00:00,73.72,73.77,73.58,73.58,1642600000.0
2008-12-09 13:15:00,73.58,73.77,73.56,73.685,1326400000.0
2008-12-09 13:30:00,73.695,73.81,73.675,73.775,554000000.0
2008-12-09 13:45:00,73.775,73.82,73.68,73.69,636200000.0
2008-12-09 14:00:00,73.69,73.825,73.645,73.71,444000000.0
2008-12-09 14:15:00,73.72,73.735,73.53,73.58,809000000.0
2008-12-09 14:30:00,73.59,73.605,73.485,73.515,1141000000.0
2008-12-09 14:45:00,73.515,73.665,73.5,73.58,534200000.0
2008-12-09 15:00:00,73.59,73.595,73.475,73.475,700000000.0
2008-12-09 15:15:00,73.475,73.515,73.2,73.405,1115400000.0
2008-12-09 15:30:00,73.405,73.45,73.23,73.29,1361000000.0
2008-12-09 15:45:00,73.28,73.32,73.015,73.215,1417199999.0
2008-12-09 16:00:00,73.215,73.26,72.59,72.725,2281900000.0
2008-12-09 16:15:00,72.73,72.915,72.69,72.85,1327600000.0
2008-12-09 16:30:00,72.845,72.845,72.515,72.745,2047200000.0
2008-12-09 16:45:00,72.745,72.845,72.53,72.625,1644000000.0
2008-12-09 17:00:00,72.62,72.975,72.605,72.84,2433400000.0
2008-12-09 17:15:00,72.84,73.14,72.805,72.895,1613200000.0
2008-12-09 17:30:00,72.915,73.37,72.905,73.255,1841200000.0
2008-12-09 17:45:00,73.255,73.405,73.085,73.285,2280600000.0
2008-12-09 18:00:00,73.285,73.39,73.105,73.21,2010200000.0
2008-12-09 18:15:00,73.205,73.275,73.025,73.125,1949600000.0
2008-12-09 18:30:00,73.125,73.3,73.05,73.235,1817000000.0
2008-12-09 18:45:00,73.225,73.45,73.205,73.335,1113200000.0
2008-12-09 19:00:00,73.315,73.62,73.31,73.58,1083000000.0
2008-12-09 19:15:00,73.575,73.625,73.42,73.45,1416800000.0
2008-12-09 19:30:00,73.45,73.54,73.385,73.435,985200000.0
2008-12-09 19:45:00,73.435,73.52,72.77,73.38,2820600027.0
2008-12-09 20:00:00,73.375,73.39,73.04,73.09,1624199995.0
2008-12-09 20:15:00,73.095,73.1,72.74,72.855,2821200007.0
2008-12-09 20:30:00,72.86,72.97,72.715,72.805,2514799996.0
2008-12-09 20:45:00,72.81,72.895,72.735,72.77,1861799997.0
2008-12-09 21:00:00,72.77,72.815,72.54,72.615,1032999998.0
2008-12-09 21:15:00,72.605,72.845,72.555,72.655,1460399999.0
2008-12-09 21:30:00,72.645,72.69,72.545,72.635,2430200000.0
2008-12-09 21:45:00,72.645,72.905,72.615,72.785,1992999998.0
2008-12-09 22:00:00,72.785,72.95,72.69,72.745,1354200000.0
2008-12-09 22:15:00,72.745,72.875,72.735,72.765,1397200000.0
2008-12-09 22:30:00,72.755,72.9,72.69,72.855,1592600000.0
2008-12-09 22:45:00,72.85,72.87,72.76,72.805,1033400000.0
2008-12-09 23:00:00,72.805,72.86,72.71,72.83,613000000.0
2008-12-09 23:15:00,72.83,72.83,72.735,72.77,974000000.0
2008-12-09 23:30:00,72.77,72.945,72.73,72.835,1168800000.0
2008-12-09 23:45:00,72.845,73.005,72.745,72.925,1402399995.0
2008-12-10 00:00:00,72.925,73.3,72.89,73.25,462000000.0
2008-12-10 00:15:00,73.255,73.255,73.16,73.215,3434399993.0
2008-12-10 00:30:00,73.22,73.245,73.17,73.215,2028600006.0
2008-12-10 00:45:00,73.215,73.345,73.21,73.305,1192600000.0
2008-12-10 01:00:00,73.305,73.35,73.21,73.21,2463599998.0
2008-12-10 01:15:00,73.21,73.25,73.19,73.21,999799996.0
2008-12-10 01:30:00,73.195,73.25,73.135,73.165,2800199997.0
2008-12-10 01:45:00,73.155,73.285,73.14,73.23,628000000.0
2008-12-10 02:00:00,73.23,73.38,73.21,73.345,1538800000.0
2008-12-10 02:15:00,73.345,73.4,73.32,73.355,580000000.0
2008-12-10 02:30:00,73.355,73.42,73.33,73.405,332200000.0
2008-12-10 02:45:00,73.4,73.505,73.395,73.405,702200000.0
2008-12-10 03:00:00,73.405,73.435,73.28,73.295,2764199998.0
2008-12-10 03:15:00,73.295,73.37,73.28,73.32,874600000.0
2008-12-10 03:30:00,73.32,73.425,73.3,73.385,583800000.0
2008-12-10 03:45:00,73.385,73.455,73.375,73.42,434800000.0
2008-12-10 04:00:00,73.42,73.47,73.345,73.385,359800000.0
2008-12-10 04:15:00,73.385,73.41,73.275,73.32,331400000.0
2008-12-10 04:30:00,73.32,73.36,73.295,73.335,217200000.0
2008-12-10 04:45:00,73.34,73.345,73.275,73.29,350000000.0
2008-12-10 05:00:00,73.285,73.53,73.25,73.295,244800000.0
2008-12-10 05:15:00,73.285,73.31,73.275,73.29,303600000.0
2008-12-10 05:30:00,73.295,73.7,73.295,73.34,140000000.0
2008-12-10 05:45:00,73.345,73.57,73.335,73.555,376800000.0
2008-12-10 06:00:00,73.555,73.585,73.475,73.535,250800000.0
2008-12-10 06:15:00,73.53,73.725,73.525,73.7,393600000.0
2008-12-10 06:30:00,73.7,73.735,73.68,73.715,472400000.0
2008-12-10 06:45:00,73.705,73.78,73.65,73.725,474800000.0
2008-12-10 07:00:00,73.73,73.785,73.68,73.745,355400000.0
2008-12-10 07:15:00,73.745,73.76,73.63,73.69,3683000009.0
2008-12-10 07:30:00,73.695,73.7,73.56,73.595,1774399941.0
2008-12-10 07:45:00,73.595,73.67,73.565,73.67,801600003.0
2008-12-10 08:00:00,73.67,73.745,73.635,73.73,1216000000.0
2008-12-10 08:15:00,73.73,73.795,73.715,73.785,303000000.0
2008-12-10 08:30:00,73.785,73.91,73.685,73.905,1584800001.0
2008-12-10 08:45:00,73.9,74.005,73.845,73.99,1068000000.0
2008-12-10 09:00:00,73.99,74.18,73.975,74.11,927200000.0
2008-12-10 09:15:00,74.125,74.23,74.07,74.2,754000000.0
2008-12-10 09:30:00,74.19,74.205,73.895,73.92,1124400000.0
2008-12-10 09:45:00,73.92,73.96,73.5,73.54,1240400000.0
2008-12-10 10:00:00,73.54,73.735,73.51,73.715,1079600000.0
2008-12-10 10:15:00,73.715,73.725,73.4,73.485,1289200000.0
2008-12-10 10:30:00,73.49,73.73,73.48,73.61,1106000000.0
2008-12-10 10:45:00,73.61,73.665,73.18,73.27,1220200000.0
2008-12-10 11:00:00,73.275,73.295,72.97,73.15,1466399992.0
2008-12-10 11:15:00,73.14,73.235,73.05,73.205,2314399993.0
2008-12-10 11:30:00,73.21,73.39,73.2,73.31,3096800005.0
2008-12-10 11:45:00,73.31,73.33,73.245,73.3,1843999993.0
2008-12-10 12:00:00,73.305,73.455,73.29,73.36,2069799991.0
2008-12-10 12:15:00,73.36,73.64,73.315,73.61,1732600004.0
2008-12-10 12:30:00,73.61,73.62,73.315,73.36,2120200000.0
2008-12-10 12:45:00,73.36,73.545,73.35,73.535,728400000.0
2008-12-10 13:00:00,73.525,73.645,73.515,73.635,1035800000.0
2008-12-10 13:15:00,73.635,73.935,73.585,73.83,1659800000.0
2008-12-10 13:30:00,73.83,73.855,73.78,73.83,989400000.0
2008-12-10 13:45:00,73.835,73.865,73.715,73.745,1679200000.0
2008-12-10 14:00:00,73.745,73.79,73.61,73.675,1916600000.0
2008-12-10 14:15:00,73.67,73.73,73.595,73.695,1066000000.0
2008-12-10 14:30:00,73.68,73.695,73.59,73.61,886400000.0
2008-12-10 14:45:00,73.62,73.65,73.53,73.53,589600000.0
2008-12-10 15:00:00,73.53,73.565,73.415,73.475,876800000.0
2008-12-10 15:15:00,73.485,73.72,73.43,73.68,887400000.0
2008-12-10 15:30:00,73.685,73.735,73.595,73.725,967400000.0
2008-12-10 15:45:00,73.725,73.855,73.585,73.705,1582400000.0
2008-12-10 16:00:00,73.695,73.855,73.68,73.835,1145000000.0
2008-12-10 16:15:00,73.835,73.96,73.685,73.745,1567600011.0
2008-12-10 16:30:00,73.745,73.81,73.575,73.735,1828800000.0
2008-12-10 16:45:00,73.73,73.86,73.65,73.665,1253800000.0
2008-12-10 17:00:00,73.665,73.845,73.655,73.845,1068000000.0
2008-12-10 17:15:00,73.84,73.88,73.685,73.725,1074400000.0
2008-12-10 17:30:00,73.735,73.8,73.435,73.48,1673600000.0
2008-12-10 17:45:00,73.48,73.58,73.335,73.58,1241000000.0
2008-12-10 18:00:00,73.57,73.87,73.54,73.87,1415900000.0
2008-12-10 18:15:00,73.87,73.985,73.755,73.785,1425400000.0
2008-12-10 18:30:00,73.795,73.97,73.785,73.93,1300400000.0
2008-12-10 18:45:00,73.93,74.015,73.89,73.985,1258200000.0
2008-12-10 19:00:00,73.99,74.12,73.89,73.93,2262599982.0
2008-12-10 19:15:00,73.93,73.935,73.73,73.76,3012999984.0
2008-12-10 19:30:00,73.765,73.86,73.68,73.86,2172399990.0
2008-12-10 19:45:00,73.85,74.01,73.85,73.865,2684299998.0
2008-12-10 20:00:00,73.865,74.095,73.865,74.06,1135000000.0
2008-12-10 20:15:00,74.06,74.195,73.95,73.98,3878799997.0
2008-12-10 20:30:00,73.99,74.035,73.66,73.74,1861399996.0
2008-12-10 20:45:00,73.74,73.785,73.39,73.565,1471599999.0
2008-12-10 21:00:00,73.56,73.565,73.365,73.45,787400000.0
2008-12-10 21:15:00,73.445,73.465,73.105,73.255,1672200000.0
2008-12-10 21:30:00,73.26,73.385,73.145,73.35,1179600001.0
2008-12-10 21:45:00,73.355,73.52,73.27,73.44,1220800000.0
2008-12-10 22:00:00,73.45,73.595,73.395,73.56,1606599998.0
2008-12-10 22:15:00,73.55,73.57,73.4,73.49,1279000009.0
2008-12-10 22:30:00,73.485,73.55,73.395,73.485,1242400000.0
2008-12-10 22:45:00,73.485,73.555,73.44,73.53,738599993.0
2008-12-10 23:00:00,73.53,73.6,73.48,73.54,418000000.0
2008-12-10 23:15:00,73.54,73.57,73.445,73.565,566199999.0
2008-12-10 23:30:00,73.565,73.605,73.485,73.54,439600000.0
2008-12-10 23:45:00,73.525,73.77,73.525,73.77,961400000.0
2008-12-11 00:00:00,73.76,73.865,73.715,73.84,460200000.0
2008-12-11 00:15:00,73.84,73.875,73.61,73.61,3606000001.0
2008-12-11 00:30:00,73.62,73.705,73.605,73.65,445200000.0
2008-12-11 00:45:00,73.645,73.715,73.55,73.56,312900000.0
2008-12-11 01:00:00,73.56,73.68,73.56,73.665,380999999.0
2008-12-11 01:15:00,73.665,73.81,73.66,73.775,578200000.0
2008-12-11 01:30:00,73.775,73.885,73.765,73.825,828999995.0
2008-12-11 01:45:00,73.84,73.85,73.5,73.84,606200000.0
2008-12-11 02:00:00,73.84,73.84,73.55,73.585,1247800000.0
2008-12-11 02:15:00,73.585,73.595,73.47,73.495,1077400000.0
2008-12-11 02:30:00,73.495,73.61,73.495,73.525,567000000.0
2008-12-11 02:45:00,73.525,73.61,73.495,73.535,1172400000.0
2008-12-11 03:00:00,73.54,73.625,73.5,73.565,955200012.0
2008-12-11 03:15:00,73.56,73.585,73.445,73.47,846599998.0
2008-12-11 03:30:00,73.47,73.535,73.43,73.535,586200000.0
2008-12-11 03:45:00,73.545,73.635,73.5,73.635,456600000.0
2008-12-11 04:00:00,73.635,73.64,73.57,73.595,296000000.0
2008-12-11 04:15:00,73.59,73.615,73.535,73.57,607600000.0
2008-12-11 04:30:00,73.57,73.575,73.515,73.565,295600000.0
2008-12-11 04:45:00,73.56,73.71,73.56,73.705,242400000.0
2008-12-11 05:00:00,73.7,73.73,73.665,73.69,162600000.0
2008-12-11 05:15:00,73.69,73.71,73.63,73.64,1017600021.0
2008-12-11 05:30:00,73.65,73.695,73.64,73.68,252000000.0
2008-12-11 05:45:00,73.685,73.715,73.66,73.705,265200000.0
2008-12-11 06:00:00,73.695,73.725,73.57,73.685,4740799951.0
2008-12-11 06:15:00,73.68,73.705,73.65,73.69,456800000.0
2008-12-11 06:30:00,73.69,73.72,73.665,73.72,248000000.0
2008-12-11 06:45:00,73.725,73.77,73.715,73.725,248400000.0
2008-12-11 07:00:00,73.725,73.78,73.71,73.715,678799992.0
2008-12-11 07:15:00,73.725,73.75,73.65,73.75,1425599986.0
2008-12-11 07:30:00,73.745,73.795,73.68,73.77,685100000.0
2008-12-11 07:45:00,73.77,73.8,73.725,73.79,416400000.0
2008-12-11 08:00:00,73.79,73.845,73.755,73.795,523800000.0
2008-12-11 08:15:00,73.79,73.83,73.78,73.8,310000000.0
2008-12-11 08:30:00,73.8,73.97,73.795,73.935,690000000.0
2008-12-11 08:45:00,73.94,74.075,73.925,74.02,1305800015.0
2008-12-11 09:00:00,74.02,74.04,73.895,73.99,3864000008.0
2008-12-11 09:15:00,73.99,74.095,73.98,74.01,1517799999.0
2008-12-11 09:30:00,74.005,74.08,74.0,74.045,611600000.0
2008-12-11 09:45:00,74.045,74.045,73.92,73.925,739400000.0
2008-12-11 10:00:00,73.915,73.995,73.845,73.935,1009000000.0
2008-12-11 10:15:00,73.93,73.93,73.69,73.7,1006299997.0
2008-12-11 10:30:00,73.69,73.835,73.55,73.67,1582000000.0
2008-12-11 10:45:00,73.68,73.735,73.435,73.445,2212600000.0
2008-12-11 11:00:00,73.45,73.71,73.45,73.615,1261200000.0
2008-12-11 11:15:00,73.605,73.76,73.605,73.68,1083400000.0
2008-12-11 11:30:00,73.685,73.8,73.5,73.545,1296400000.0
2008-12-11 11:45:00,73.55,73.565,73.205,73.38,1261000000.0
2008-12-11 12:00:00,73.38,73.59,73.185,73.37,1825800000.0
2008-12-11 12:15:00,73.375,73.455,73.255,73.405,1831600000.0
2008-12-11 12:30:00,73.4,73.53,73.375,73.52,1959600004.0
2008-12-11 12:45:00,73.52,73.79,73.51,73.765,1877800000.0
2008-12-11 13:00:00,73.75,73.815,73.615,73.8,1774400000.0
2008-12-11 13:15:00,73.795,73.91,73.785,73.83,1424400000.0
2008-12-11 13:30:00,73.83,73.855,73.665,73.725,1039400000.0
2008-12-11 13:45:00,73.725,73.76,73.615,73.73,1506200000.0
2008-12-11 14:00:00,73.73,73.74,73.58,73.62,1266200000.0
2008-12-11 14:15:00,73.62,73.625,73.265,73.39,1444800000.0
2008-12-11 14:30:00,73.395,73.41,73.105,73.33,1711599999.0
2008-12-11 14:45:00,73.33,73.79,73.27,73.79,1207000000.0
2008-12-11 15:00:00,73.81,73.96,73.61,73.65,2012400000.0
2008-12-11 15:15:00,73.645,73.985,73.58,73.92,1853400000.0
2008-12-11 15:30:00,73.91,74.175,73.825,73.965,2439900000.0
2008-12-11 15:45:00,73.96,74.215,73.93,74.04,1456000000.0
2008-12-11 16:00:00,74.045,74.19,73.99,74.065,1336400000.0
2008-12-11 16:15:00,74.065,74.22,73.995,74.195,1148800000.0
2008-12-11 16:30:00,74.2,74.24,74.05,74.22,1398200000.0
2008-12-11 16:45:00,74.215,74.465,74.21,74.41,1492800000.0
2008-12-11 17:00:00,74.405,74.725,74.365,74.59,1565200000.0
2008-12-11 17:15:00,74.59,74.815,74.445,74.775,1922600000.0
2008-12-11 17:30:00,74.76,74.805,74.335,74.405,1765400000.0
2008-12-11 17:45:00,74.415,74.795,74.4,74.79,1434400000.0
2008-12-11 18:00:00,74.805,75.105,74.605,75.09,1577000000.0
2008-12-11 18:15:00,75.085,75.19,74.83,74.89,1656400000.0
2008-12-11 18:30:00,74.905,75.28,74.76,75.225,1731400000.0
2008-12-11 18:45:00,75.22,75.48,75.15,75.46,1583400000.0
2008-12-11 19:00:00,75.46,75.62,75.325,75.33,1271400000.0
2008-12-11 19:15:00,75.335,75.435,74.96,75.01,1562000000.0
2008-12-11 19:30:00,75.005,75.27,75.005,75.125,953200000.0
2008-12-11 19:45:00,75.125,75.24,75.03,75.055,924800000.0
2008-12-11 20:00:00,75.05,75.08,74.92,75.005,1590600000.0
2008-12-11 20:15:00,75.01,75.07,74.59,74.68,1480999999.0
2008-12-11 20:30:00,74.68,74.85,74.59,74.785,1719799999.0
2008-12-11 20:45:00,74.785,74.835,74.575,74.615,949200000.0
2008-12-11 21:00:00,74.615,74.745,74.59,74.685,621200000.0
2008-12-11 21:15:00,74.68,74.8,74.62,74.655,1110599991.0
2008-12-11 21:30:00,74.655,74.91,74.64,74.69,825599998.0
2008-12-11 21:45:00,74.685,74.69,74.28,74.305,2801799994.0
2008-12-11 22:00:00,74.315,74.34,74.035,74.13,1827599998.0
2008-12-11 22:15:00,74.135,74.155,74.005,74.105,867799992.0
2008-12-11 22:30:00,74.1,74.125,73.965,74.08,1324600000.0
2008-12-11 22:45:00,74.085,74.33,74.055,74.325,1151199997.0
2008-12-11 23:00:00,74.33,74.39,74.155,74.21,759000000.0
2008-12-11 23:15:00,74.21,74.24,74.135,74.205,729600000.0
2008-12-11 23:30:00,74.2,74.205,73.955,73.99,1075600000.0
2008-12-11 23:45:00,73.985,74.01,73.875,73.93,1107999999.0
2008-12-12 00:00:00,73.94,74.065,73.94,74.025,499400000.0
2008-12-12 00:15:00,74.02,74.175,73.98,74.08,428000000.0
2008-12-12 00:30:00,74.015,74.08,73.96,74.04,511999999.0
2008-12-12 00:45:00,74.045,74.055,73.97,73.99,1619599992.0
2008-12-12 01:00:00,73.99,73.99,73.86,73.935,597400000.0
2008-12-12 01:15:00,73.94,74.045,73.93,74.03,287300000.0
2008-12-12 01:30:00,74.035,74.11,73.965,74.01,1143099996.0
2008-12-12 01:45:00,74.01,74.01,73.92,73.985,520000000.0
2008-12-12 02:00:00,74.0,74.03,73.84,73.86,3539199965.0
2008-12-12 02:15:00,73.86,74.04,73.775,73.88,1115600009.0
2008-12-12 02:30:00,73.88,73.98,73.865,73.905,981200000.0
2008-12-12 02:45:00,73.905,74.06,73.895,73.985,5114399994.0
2008-12-12 03:00:00,73.96,74.07,73.96,74.045,1279000000.0
2008-12-12 03:15:00,74.045,74.075,73.98,74.0,5574400121.0
2008-12-12 03:30:00,74.0,74.035,73.955,73.99,11839200208.0
2008-12-12 03:45:00,73.98,74.28,73.965,74.17,3412200017.0
2008-12-12 04:00:00,74.16,74.43,74.1,74.24,11142199835.0
2008-12-12 04:15:00,74.235,74.31,73.89,73.94,964200000.0
2008-12-12 04:30:00,74.26,74.4,74.185,74.26,1708999985.0
2008-12-12 04:45:00,74.26,74.445,74.245,74.365,2118799972.0
2008-12-12 05:00:00,74.36,74.47,72.82,72.96,1920999974.0
2008-12-12 05:15:00,72.95,74.4,72.78,73.935,8217999932.0
2008-12-12 05:30:00,73.93,74.13,73.91,73.97,4272200020.0
2008-12-12 05:45:00,73.96,73.96,73.475,73.54,10943400008.0
2008-12-12 06:00:00,73.555,73.605,72.04,72.975,7957200064.0
2008-12-12 06:15:00,72.975,72.99,71.6,71.66,9034899986.0
2008-12-12 06:30:00,71.66,72.62,70.88,72.57,5188699995.0
2008-12-12 06:45:00,72.585,72.585,71.95,72.09,8345399992.0
2008-12-12 07:00:00,72.09,72.475,72.02,72.25,5397299991.0
2008-12-12 07:15:00,72.245,72.47,71.99,72.28,4474800016.0
2008-12-12 07:30:00,71.94,72.365,71.84,72.15,4679400000.0
2008-12-12 07:45:00,72.16,72.19,71.985,72.05,4056599995.0
2008-12-12 08:00:00,72.05,72.17,72.0,72.02,1159599999.0
2008-12-12 08:15:00,72.015,72.03,71.97,71.98,1041000017.0
2008-12-12 08:30:00,71.98,72.0,71.57,71.91,2567000007.0
2008-12-12 08:45:00,71.915,71.995,71.615,71.845,3337400026.0
2008-12-12 09:00:00,71.86,71.94,71.79,71.88,2283500011.0
2008-12-12 09:15:00,71.88,72.01,71.77,71.805,4469199990.0
2008-12-12 09:30:00,71.805,71.93,71.74,71.775,823800000.0
2008-12-12 09:45:00,71.775,71.81,71.55,71.635,1237199997.0
2008-12-12 10:00:00,71.65,72.05,71.625,72.015,1142200000.0
2008-12-12 10:15:00,72.015,72.2,71.905,72.085,1395600000.0
2008-12-12 10:30:00,72.08,72.145,71.945,72.08,1444800000.0
2008-12-12 10:45:00,72.08,72.35,72.04,72.285,1305800000.0
2008-12-12 11:00:00,72.29,72.395,72.205,72.395,1164600000.0
2008-12-12 11:15:00,72.39,72.54,72.325,72.53,1179600000.0
2008-12-12 11:30:00,72.52,72.815,72.51,72.755,1722600000.0
2008-12-12 11:45:00,72.75,72.755,72.395,72.52,1356600000.0
2008-12-12 12:00:00,72.525,72.54,72.3,72.455,1183600000.0
2008-12-12 12:15:00,72.455,72.49,72.29,72.345,618400000.0
2008-12-12 12:30:00,72.345,72.385,72.1,72.255,1051200000.0
2008-12-12 12:45:00,72.26,72.26,72.11,72.175,1065200000.0
2008-12-12 13:00:00,72.18,72.39,72.145,72.29,1130800000.0
2008-12-12 13:15:00,72.285,72.485,72.215,72.485,1084200000.0
2008-12-12 13:30:00,72.49,72.6,72.375,72.56,983400000.0
2008-12-12 13:45:00,72.555,72.76,72.475,72.575,1134800000.0
2008-12-12 14:00:00,72.575,72.73,72.525,72.71,888800000.0
2008-12-12 14:15:00,72.705,72.77,72.615,72.635,1043400000.0
2008-12-12 14:30:00,72.64,72.67,72.5,72.545,829000000.0
2008-12-12 14:45:00,72.55,72.56,72.33,72.45,878600000.0
2008-12-12 15:00:00,72.465,72.48,72.27,72.415,971400000.0
2008-12-12 15:15:00,72.405,72.615,72.365,72.545,850000000.0
2008-12-12 15:30:00,72.555,72.85,72.52,72.76,1171800000.0
2008-12-12 15:45:00,72.76,72.95,72.74,72.78,1123200000.0
2008-12-12 16:00:00,72.78,73.215,72.675,72.86,1678200000.0
2008-12-12 16:15:00,72.865,73.01,72.685,72.77,1669000000.0
2008-12-12 16:30:00,72.775,73.015,72.7,72.84,1674600000.0
2008-12-12 16:45:00,72.85,73.12,72.7,73.015,1436800000.0
2008-12-12 17:00:00,73.02,73.24,72.925,73.025,1489700000.0
2008-12-12 17:15:00,73.025,73.23,72.975,73.225,1216200000.0
2008-12-12 17:30:00,73.225,73.34,73.1,73.32,1392000000.0
2008-12-12 17:45:00,73.32,73.83,73.31,73.52,1560000000.0
2008-12-12 18:00:00,73.51,73.74,73.31,73.35,1676800000.0
2008-12-12 18:15:00,73.345,73.52,73.16,73.485,1952799998.0
2008-12-12 18:30:00,73.49,73.515,73.18,73.285,1510600000.0
2008-12-12 18:45:00,73.28,73.35,73.19,73.27,1201000000.0
2008-12-12 19:00:00,73.265,73.4,73.17,73.25,860400000.0
2008-12-12 19:15:00,73.23,73.385,73.195,73.28,600400000.0
2008-12-12 19:30:00,73.285,73.49,73.255,73.37,675000000.0
2008-12-12 19:45:00,73.365,73.55,73.27,73.365,934400000.0
2008-12-12 20:00:00,73.365,73.445,73.345,73.395,507400000.0
2008-12-12 20:15:00,73.385,73.385,73.05,73.145,448600000.0
2008-12-12 20:30:00,73.145,73.18,72.985,73.005,548400000.0
2008-12-12 20:45:00,73.01,73.185,72.96,73.085,493600000.0
2008-12-12 21:00:00,73.06,73.33,73.06,73.215,684400000.0
2008-12-12 21:15:00,73.22,73.26,73.04,73.15,1201000028.0
2008-12-12 21:30:00,73.16,73.185,73.0,73.14,680600003.0
2008-12-12 21:45:00,73.14,73.33,73.06,73.235,616400000.0
2008-12-12 22:00:00,73.23,73.34,73.11,73.175,516600000.0
2008-12-12 22:15:00,73.18,73.19,72.975,73.06,567000000.0
2008-12-12 22:30:00,73.05,73.07,72.96,72.98,363000000.0
2008-12-12 22:45:00,72.98,72.99,72.685,72.735,2374199969.0
2008-12-12 23:00:00,72.73,72.91,72.73,72.91,397800000.0
2008-12-12 23:15:00,72.91,72.945,72.825,72.85,271000000.0
2008-12-12 23:30:00,72.86,72.895,72.82,72.875,168400000.0
2008-12-12 23:45:00,72.87,73.02,72.85,73.02,541199994.0
2008-12-15 00:00:00,73.26,73.26,72.955,72.965,200800000.0
2008-12-15 00:15:00,72.955,73.02,72.86,72.99,239800000.0
2008-12-15 00:30:00,72.99,73.01,72.9,72.965,127000000.0
2008-12-15 00:45:00,72.945,72.975,72.885,72.915,175200000.0
2008-12-15 01:00:00,72.93,73.09,72.84,72.93,316400000.0
2008-12-15 01:15:00,72.94,72.94,72.635,72.71,607200000.0
2008-12-15 01:30:00,72.725,72.865,72.65,72.86,569200000.0
2008-12-15 01:45:00,72.85,73.015,72.815,72.875,512600000.0
2008-12-15 02:00:00,72.895,73.115,72.86,73.115,338200000.0
2008-12-15 02:15:00,73.105,73.35,73.095,73.315,662800000.0
2008-12-15 02:30:00,73.335,73.615,73.3,73.53,580900000.0
2008-12-15 02:45:00,73.535,73.54,73.18,73.235,947799999.0
2008-12-15 03:00:00,73.23,73.46,73.12,73.43,583600000.0
2008-12-15 03:15:00,73.435,73.435,73.18,73.21,871000000.0
2008-12-15 03:30:00,73.205,73.265,73.16,73.225,383600000.0
2008-12-15 03:45:00,73.235,73.295,73.215,73.26,307400000.0
2008-12-15 04:00:00,73.265,73.295,73.22,73.235,333400000.0
2008-12-15 04:15:00,73.24,73.28,73.235,73.25,415800000.0
2008-12-15 04:30:00,73.245,73.3,73.24,73.295,160400000.0
2008-12-15 04:45:00,73.3,73.38,73.3,73.34,138000000.0
2008-12-15 05:00:00,73.335,73.42,73.32,73.395,172000000.0
2008-12-15 05:15:00,73.405,73.415,73.38,73.385,72000000.0
2008-12-15 05:30:00,73.39,73.4,73.365,73.395,150000000.0
2008-12-15 05:45:00,73.4,73.52,73.4,73.52,168200000.0
2008-12-15 06:00:00,73.525,73.56,73.49,73.545,183600000.0
2008-12-15 06:15:00,73.545,73.545,73.45,73.5,1127400004.0
2008-12-15 06:30:00,73.465,73.51,73.34,73.49,183600000.0
2008-12-15 06:45:00,73.5,73.555,73.485,73.515,104400000.0
2008-12-15 07:00:00,73.48,73.55,73.48,73.5,202800000.0
2008-12-15 07:15:00,73.5,73.52,73.39,73.39,357400000.0
2008-12-15 07:30:00,73.39,73.39,73.215,73.28,2749200000.0
2008-12-15 07:45:00,73.285,73.63,73.285,73.49,853899995.0
2008-12-15 08:00:00,73.485,73.585,73.48,73.515,808400000.0
2008-12-15 08:15:00,73.52,73.605,73.475,73.585,346600000.0
2008-12-15 08:30:00,73.595,73.78,73.57,73.75,584399998.0
2008-12-15 08:45:00,73.745,73.775,73.59,73.72,1396800001.0
2008-12-15 09:00:00,73.725,73.78,73.71,73.71,850999999.0
2008-12-15 09:15:00,73.71,73.75,73.645,73.68,2938599995.0
2008-12-15 09:30:00,73.675,73.735,73.645,73.72,408200000.0
2008-12-15 09:45:00,73.725,73.75,73.655,73.665,1361000000.0
2008-12-15 10:00:00,73.67,73.675,73.55,73.635,1218000000.0
2008-12-15 10:15:00,73.64,73.64,73.325,73.4,1200400000.0
2008-12-15 10:30:00,73.405,73.405,73.06,73.185,1317799999.0
2008-12-15 10:45:00,73.17,73.255,73.085,73.235,725000000.0
2008-12-15 11:00:00,73.245,73.415,73.175,73.24,1146800000.0
2008-12-15 11:15:00,73.245,73.315,73.165,73.22,892500000.0
2008-12-15 11:30:00,73.22,73.24,73.025,73.205,6130300022.0
2008-12-15 11:45:00,73.2,73.44,73.155,73.275,1353100000.0
2008-12-15 12:00:00,73.29,73.445,73.285,73.42,1281499999.0
2008-12-15 12:15:00,73.42,73.57,73.37,73.54,1087700000.0
2008-12-15 12:30:00,73.54,73.595,73.385,73.57,1705299997.0
2008-12-15 12:45:00,73.575,73.665,73.34,73.565,2269500000.0
2008-12-15 13:00:00,73.585,73.675,73.535,73.655,1293800000.0
2008-12-15 13:15:00,73.65,73.66,73.58,73.62,875600000.0
2008-12-15 13:30:00,73.615,73.65,73.55,73.62,1578800000.0
2008-12-15 13:45:00,73.62,73.625,73.54,73.575,506200000.0
2008-12-15 14:00:00,73.56,73.845,73.545,73.765,1203900000.0
2008-12-15 14:15:00,73.765,73.855,73.72,73.855,1114999995.0
2008-12-15 14:30:00,73.85,74.005,73.755,73.85,1153600000.0
2008-12-15 14:45:00,73.85,73.96,73.815,73.88,919000000.0
2008-12-15 15:00:00,73.88,73.99,73.7,73.975,1113600000.0
2008-12-15 15:15:00,73.98,73.98,73.7,73.7,1384399998.0
2008-12-15 15:30:00,73.7,73.79,73.61,73.77,1265300000.0
2008-12-15 15:45:00,73.765,73.86,73.575,73.68,1599000000.0
2008-12-15 16:00:00,73.68,73.7,73.545,73.6,989800000.0
2008-12-15 16:15:00,73.615,73.74,73.575,73.63,1324000000.0
2008-12-15 16:30:00,73.63,73.78,73.455,73.525,1264200000.0
2008-12-15 16:45:00,73.525,73.76,73.49,73.595,1403600000.0
2008-12-15 17:00:00,73.595,73.93,73.595,73.855,1378400000.0
2008-12-15 17:15:00,73.85,74.025,73.71,73.905,1450600000.0
2008-12-15 17:30:00,73.915,74.065,73.775,74.05,1407200000.0
2008-12-15 17:45:00,74.05,74.105,73.205,73.26,1688600000.0
2008-12-15 18:00:00,73.27,73.59,73.265,73.405,1083600000.0
2008-12-15 18:15:00,73.405,73.45,73.205,73.305,1490699998.0
2008-12-15 18:30:00,73.295,73.3,73.08,73.125,996400000.0
2008-12-15 18:45:00,73.12,73.495,73.115,73.41,942400000.0
2008-12-15 19:00:00,73.415,73.465,73.3,73.395,972599998.0
2008-12-15 19:15:00,73.4,73.505,73.275,73.435,506000000.0
2008-12-15 19:30:00,73.43,73.47,72.995,73.05,577800000.0
2008-12-15 19:45:00,73.05,73.155,73.035,73.12,633400000.0
2008-12-15 20:00:00,73.125,73.16,72.81,72.86,749600000.0
2008-12-15 20:15:00,72.86,73.215,72.84,73.21,991400000.0
2008-12-15 20:30:00,73.195,73.325,73.14,73.3,763799996.0
2008-12-15 20:45:00,73.265,73.34,73.12,73.18,641200000.0
2008-12-15 21:00:00,73.18,73.32,73.18,73.22,702800000.0
2008-12-15 21:15:00,73.235,73.33,73.125,73.18,520399997.0
2008-12-15 21:30:00,73.19,73.305,73.09,73.09,1388800001.0
2008-12-15 21:45:00,73.07,73.215,73.02,73.11,874000002.0
2008-12-15 22:00:00,73.11,73.29,73.08,73.135,1143600000.0
2008-12-15 22:15:00,73.12,73.325,73.12,73.28,661999998.0
2008-12-15 22:30:00,73.285,73.635,73.23,73.56,1297800000.0
2008-12-15 22:45:00,73.545,73.615,73.495,73.575,1377200000.0
2008-12-15 23:00:00,73.575,73.615,73.505,73.59,1257200000.0
2008-12-15 23:15:00,73.595,73.61,73.46,73.475,720200000.0
2008-12-15 23:30:00,73.48,73.485,73.39,73.395,279000000.0
2008-12-15 23:45:00,73.41,73.5,73.32,73.46,582200000.0
2008-12-16 00:00:00,73.425,73.53,73.345,73.475,183400000.0
2008-12-16 00:15:00,73.475,73.535,73.44,73.49,916200000.0
2008-12-16 00:30:00,73.475,73.495,73.41,73.49,780600000.0
2008-12-16 00:45:00,73.49,73.51,73.25,73.465,241400000.0
2008-12-16 01:00:00,73.475,73.505,73.26,73.47,3165599974.0
2008-12-16 01:15:00,73.47,73.47,73.19,73.47,1798599991.0
2008-12-16 01:30:00,73.475,73.485,73.34,73.35,2654799994.0
2008-12-16 01:45:00,73.35,73.35,73.205,73.265,2579400064.0
2008-12-16 02:00:00,73.26,73.295,73.215,73.28,1504400022.0
2008-12-16 02:15:00,73.275,73.275,73.185,73.2,497600000.0
2008-12-16 02:30:00,73.2,73.36,73.145,73.17,483000000.0
2008-12-16 02:45:00,73.18,73.33,73.18,73.26,726000000.0
2008-12-16 03:00:00,73.26,73.43,73.26,73.38,466000000.0
2008-12-16 03:15:00,73.375,73.395,73.305,73.35,815600000.0
2008-12-16 03:30:00,73.36,73.395,73.35,73.36,240400000.0
2008-12-16 03:45:00,73.365,73.485,73.36,73.465,270600000.0
2008-12-16 04:00:00,73.465,73.495,73.38,73.38,654000000.0
2008-12-16 04:15:00,73.375,73.425,73.305,73.32,476400000.0
2008-12-16 04:30:00,73.325,73.42,73.31,73.33,531400000.0
2008-12-16 04:45:00,73.34,73.43,73.31,73.365,125400000.0
2008-12-16 05:00:00,73.37,73.405,73.325,73.35,210400000.0
2008-12-16 05:15:00,73.35,73.41,73.34,73.36,211800000.0
2008-12-16 05:30:00,73.355,73.44,73.35,73.4,318500000.0
2008-12-16 05:45:00,73.405,73.445,73.39,73.405,183800000.0
2008-12-16 06:00:00,73.41,73.51,73.39,73.44,201000000.0
2008-12-16 06:15:00,73.43,73.46,73.415,73.445,161400000.0
2008-12-16 06:30:00,73.445,73.54,73.39,73.53,286200000.0
2008-12-16 06:45:00,73.555,73.57,73.475,73.485,273800000.0
2008-12-16 07:00:00,73.495,73.53,73.47,73.485,155000000.0
2008-12-16 07:15:00,73.48,73.51,73.3,73.485,6373199850.0
2008-12-16 07:30:00,73.49,73.49,73.29,73.39,7236400034.0
2008-12-16 07:45:00,73.385,73.425,73.325,73.375,957799986.0
2008-12-16 08:00:00,73.37,73.42,73.35,73.38,334000000.0
2008-12-16 08:15:00,73.375,73.42,73.31,73.325,463600000.0
2008-12-16 08:30:00,73.33,73.345,73.3,73.345,607800000.0
2008-12-16 08:45:00,73.34,73.36,73.19,73.215,2581999980.0
2008-12-16 09:00:00,73.22,73.31,73.195,73.275,630400000.0
2008-12-16 09:15:00,73.28,73.31,73.16,73.185,1187999995.0
2008-12-16 09:30:00,73.18,73.195,73.07,73.11,443200000.0
2008-12-16 09:45:00,73.105,73.29,73.075,73.28,1269800000.0
2008-12-16 10:00:00,73.27,73.385,73.22,73.32,950000000.0
2008-12-16 10:15:00,73.32,73.33,73.17,73.215,730600000.0
2008-12-16 10:30:00,73.215,73.245,73.13,73.17,1178400000.0
2008-12-16 10:45:00,73.17,73.24,72.995,73.0,1013400000.0
2008-12-16 11:00:00,73.0,73.09,72.975,73.005,941200000.0
2008-12-16 11:15:00,73.015,73.07,72.965,73.0,1207400000.0
2008-12-16 11:30:00,73.015,73.205,72.975,73.09,1248400000.0
2008-12-16 11:45:00,73.09,73.115,73.005,73.09,685600000.0
2008-12-16 12:00:00,73.11,73.115,72.93,72.93,739600000.0
2008-12-16 12:15:00,72.935,73.075,72.935,73.04,1060600000.0
2008-12-16 12:30:00,73.055,73.135,72.98,72.995,984400000.0
2008-12-16 12:45:00,72.995,73.06,72.77,72.775,1188599998.0
2008-12-16 13:00:00,72.78,72.945,72.74,72.94,1175950000.0
2008-12-16 13:15:00,72.94,72.95,72.825,72.905,959800000.0
2008-12-16 13:30:00,72.91,73.0,72.83,73.0,1220800000.0
2008-12-16 13:45:00,73.0,73.05,72.81,72.965,638100000.0
2008-12-16 14:00:00,72.97,73.015,72.86,72.875,779400000.0
2008-12-16 14:15:00,72.875,73.095,72.875,73.065,849800000.0
2008-12-16 14:30:00,73.06,73.15,73.01,73.135,804400000.0
2008-12-16 14:45:00,73.14,73.225,73.06,73.135,652400000.0
2008-12-16 15:00:00,73.125,73.31,73.12,73.19,915600000.0
2008-12-16 15:15:00,73.19,73.205,72.97,73.025,1626200000.0
2008-12-16 15:30:00,73.02,73.07,72.825,72.91,1223800000.0
2008-12-16 15:45:00,72.91,73.085,72.89,73.045,1108400000.0
2008-12-16 16:00:00,73.05,73.055,72.85,72.93,1202200000.0
2008-12-16 16:15:00,72.93,73.065,72.875,73.05,912400000.0
2008-12-16 16:30:00,73.055,73.105,72.94,72.99,812600000.0
2008-12-16 16:45:00,72.985,73.04,72.87,72.91,906000000.0
2008-12-16 17:00:00,72.915,73.0,72.85,72.97,1148200000.0
2008-12-16 17:15:00,72.97,73.205,72.915,73.2,1181000000.0
2008-12-16 17:30:00,73.215,73.33,73.11,73.33,1067800000.0
2008-12-16 17:45:00,73.325,73.495,73.22,73.475,1508200000.0
2008-12-16 18:00:00,73.47,73.6,73.375,73.505,1272200000.0
2008-12-16 18:15:00,73.505,73.61,73.445,73.59,873600000.0
2008-12-16 18:30:00,73.59,73.77,73.52,73.6,999600000.0
2008-12-16 18:45:00,73.6,73.655,73.475,73.52,785200000.0
2008-12-16 19:00:00,73.525,73.57,73.42,73.555,455100000.0
2008-12-16 19:15:00,73.55,73.71,73.47,73.7,429600000.0
2008-12-16 19:30:00,73.695,73.845,73.66,73.765,1045400000.0
2008-12-16 19:45:00,73.765,73.825,73.645,73.77,682400000.0
2008-12-16 20:00:00,73.78,73.78,73.6,73.685,547200000.0
2008-12-16 20:15:00,73.695,73.73,73.65,73.675,549000000.0
2008-12-16 20:30:00,73.68,73.695,73.525,73.55,550000000.0
2008-12-16 20:45:00,73.55,73.575,73.32,73.465,742600000.0
2008-12-16 21:00:00,73.465,73.7,73.42,73.64,1242000000.0
2008-12-16 21:15:00,73.625,73.68,73.23,73.36,1671800000.0
2008-12-16 21:30:00,73.375,73.945,73.34,73.68,2654000000.0
2008-12-16 21:45:00,73.68,73.815,73.375,73.67,2220000000.0
2008-12-16 22:00:00,73.675,74.08,73.54,74.08,1424000000.0
2008-12-16 22:15:00,74.08,74.39,74.055,74.23,1845000000.0
2008-12-16 22:30:00,74.245,74.245,73.865,73.9,2477200000.0
2008-12-16 22:45:00,73.91,74.155,73.76,73.85,2134800000.0
2008-12-16 23:00:00,73.845,73.895,73.67,73.785,1840600000.0
2008-12-16 23:15:00,73.795,73.86,73.63,73.67,633800000.0
2008-12-16 23:30:00,73.67,73.815,73.67,73.795,596400000.0
2008-12-16 23:45:00,73.79,74.045,73.735,74.03,878400000.0
2008-12-17 00:00:00,74.05,74.06,73.77,73.985,516400000.0
2008-12-17 00:15:00,74.0,74.11,73.83,74.055,1389200000.0
2008-12-17 00:30:00,74.07,74.075,73.78,73.815,1370000000.0
2008-12-17 00:45:00,73.815,73.815,73.74,73.765,1652400000.0
2008-12-17 01:00:00,73.77,73.92,73.74,73.9,743400001.0
2008-12-17 01:15:00,73.89,73.89,73.65,73.83,1858800004.0
2008-12-17 01:30:00,73.83,73.84,73.73,73.765,4445200001.0
2008-12-17 01:45:00,73.76,73.76,73.57,73.58,1768600001.0
2008-12-17 02:00:00,73.58,73.74,73.535,73.72,1817999999.0
2008-12-17 02:15:00,73.715,73.725,73.605,73.69,1209199993.0
2008-12-17 02:30:00,73.69,73.73,73.58,73.63,311200000.0
2008-12-17 02:45:00,73.63,73.795,73.63,73.77,698800000.0
2008-12-17 03:00:00,73.775,73.955,73.74,73.795,1927400000.0
2008-12-17 03:15:00,73.805,74.01,73.8,73.915,7605199988.0
2008-12-17 03:30:00,73.93,74.01,73.835,73.9,4583999996.0
2008-12-17 03:45:00,73.905,74.04,73.77,73.87,1763300000.0
2008-12-17 04:00:00,73.87,73.975,73.845,73.87,898800000.0
2008-12-17 04:15:00,73.875,74.075,73.87,74.075,322200000.0
2008-12-17 04:30:00,74.075,74.08,73.975,74.04,709800000.0
2008-12-17 04:45:00,74.03,74.105,74.03,74.085,292800000.0
2008-12-17 05:00:00,74.08,74.09,73.97,74.025,592800000.0
2008-12-17 05:15:00,74.025,74.11,73.99,74.07,925200000.0
2008-12-17 05:30:00,74.07,74.07,73.915,73.925,887400000.0
2008-12-17 05:45:00,73.925,73.96,73.805,73.82,1759200000.0
2008-12-17 06:00:00,73.82,73.85,73.745,73.83,1456400000.0
2008-12-17 06:15:00,73.835,73.88,73.79,73.81,701400000.0
2008-12-17 06:30:00,73.805,73.875,73.765,73.86,590800000.0
2008-12-17 06:45:00,73.875,73.92,73.665,73.91,1369000000.0
2008-12-17 07:00:00,73.92,73.935,73.67,73.795,1741800000.0
2008-12-17 07:15:00,73.795,73.96,73.72,73.93,1060800000.0
2008-12-17 07:30:00,73.93,74.005,73.865,73.9,1127400000.0
2008-12-17 07:45:00,73.905,74.095,73.885,74.06,1184400000.0
2008-12-17 08:00:00,74.075,74.075,73.895,73.92,1063400000.0
2008-12-17 08:15:00,73.92,74.045,73.825,73.925,1871000000.0
2008-12-17 08:30:00,73.925,74.0,73.865,73.905,1059200000.0
2008-12-17 08:45:00,73.905,73.975,73.83,73.89,906400000.0
2008-12-17 09:00:00,73.89,74.195,73.85,73.995,1634800000.0
2008-12-17 09:15:00,73.995,74.095,73.77,73.77,1422200000.0
2008-12-17 09:30:00,73.805,73.935,73.74,73.85,3489200000.0
2008-12-17 09:45:00,73.85,74.06,73.795,74.035,1381600000.0
2008-12-17 10:00:00,74.04,74.08,73.89,73.93,1077200000.0
2008-12-17 10:15:00,73.925,73.965,73.74,73.775,1162600000.0
2008-12-17 10:30:00,73.775,73.79,73.535,73.645,1309800000.0
2008-12-17 10:45:00,73.63,73.695,73.5,73.53,930400000.0
2008-12-17 11:00:00,73.535,73.545,73.185,73.21,1275600000.0
2008-12-17 11:15:00,73.215,73.355,73.16,73.16,1206600000.0
2008-12-17 11:30:00,73.16,73.255,72.965,73.12,1187600000.0
2008-12-17 11:45:00,73.115,73.115,73.0,73.05,708800000.0
2008-12-17 12:00:00,73.06,73.2,73.045,73.105,739800000.0
2008-12-17 12:15:00,73.105,73.18,73.055,73.095,844500000.0
2008-12-17 12:30:00,73.09,73.285,73.05,73.1,858800000.0
2008-12-17 12:45:00,73.1,73.33,73.06,73.305,1587400000.0
2008-12-17 13:00:00,73.29,73.395,73.27,73.34,1242400000.0
2008-12-17 13:15:00,73.355,73.405,73.28,73.335,741800000.0
2008-12-17 13:30:00,73.335,73.375,73.3,73.315,641000000.0
2008-12-17 13:45:00,73.31,73.385,73.27,73.345,846000000.0
2008-12-17 14:00:00,73.34,73.355,73.06,73.105,1093600000.0
2008-12-17 14:15:00,73.11,73.38,73.1,73.28,765200000.0
2008-12-17 14:30:00,73.28,73.305,73.105,73.185,1177400000.0
2008-12-17 14:45:00,73.185,73.245,73.035,73.13,1300200000.0
2008-12-17 15:00:00,73.13,73.135,72.975,73.085,805200000.0
2008-12-17 15:15:00,73.085,73.35,73.035,73.155,1458400000.0
2008-12-17 15:30:00,73.135,73.27,73.08,73.105,1119800000.0
2008-12-17 15:45:00,73.105,73.34,73.02,73.295,1073800000.0
2008-12-17 16:00:00,73.295,73.325,73.12,73.145,972400000.0
2008-12-17 16:15:00,73.145,73.32,73.115,73.14,1718400000.0
2008-12-17 16:30:00,73.14,73.28,72.875,72.905,1713800000.0
2008-12-17 16:45:00,72.895,73.04,72.715,72.79,1614400000.0
2008-12-17 17:00:00,72.8,72.815,72.41,72.685,1731400000.0
2008-12-17 17:15:00,72.67,72.67,72.36,72.665,1263200000.0
2008-12-17 17:30:00,72.675,72.805,72.525,72.775,1599000000.0
2008-12-17 17:45:00,72.765,73.04,72.52,73.04,1715200000.0
2008-12-17 18:00:00,73.05,73.09,72.565,72.9,1445800000.0
2008-12-17 18:15:00,72.895,73.07,72.8,72.815,1729600000.0
2008-12-17 18:30:00,72.815,72.885,72.59,72.675,1569400000.0
2008-12-17 18:45:00,72.675,72.86,72.625,72.815,1465400000.0
2008-12-17 19:00:00,72.81,73.05,72.715,72.97,1568800000.0
2008-12-17 19:15:00,72.97,73.02,72.85,72.95,1354600000.0
2008-12-17 19:30:00,72.955,73.07,72.8,72.865,1584200000.0
2008-12-17 19:45:00,72.86,73.25,72.85,72.99,889500000.0
2008-12-17 20:00:00,72.995,73.045,72.935,73.0,725400000.0
2008-12-17 20:15:00,73.0,73.16,72.96,73.13,744800000.0
2008-12-17 20:30:00,73.13,73.175,72.94,73.075,1318600000.0
2008-12-17 20:45:00,73.075,73.355,73.075,73.31,1509600000.0
2008-12-17 21:00:00,73.315,73.515,73.26,73.48,1179600000.0
2008-12-17 21:15:00,73.48,73.625,73.15,73.195,1145400000.0
2008-12-17 21:30:00,73.195,73.21,72.93,73.055,1895000000.0
2008-12-17 21:45:00,73.05,73.38,73.025,73.355,1305400000.0
2008-12-17 22:00:00,73.345,73.455,73.03,73.12,1972600000.0
2008-12-17 22:15:00,73.115,73.275,72.945,72.99,2074000000.0
2008-12-17 22:30:00,72.99,73.005,72.775,73.0,1016400000.0
2008-12-17 22:45:00,72.995,73.06,72.905,73.02,1010600000.0
2008-12-17 23:00:00,73.02,73.12,72.97,72.98,749800000.0
2008-12-17 23:15:00,72.98,73.265,72.975,73.23,1100600000.0
2008-12-17 23:30:00,73.235,73.26,73.095,73.135,773800000.0
2008-12-17 23:45:00,73.13,73.23,73.08,73.19,540800000.0
2008-12-18 00:00:00,73.18,73.28,73.17,73.22,310000000.0
2008-12-18 00:15:00,73.225,73.32,73.21,73.21,190200000.0
2008-12-18 00:30:00,73.265,73.355,73.26,73.345,404000000.0
2008-12-18 00:45:00,73.33,73.335,73.165,73.25,358000000.0
2008-12-18 01:00:00,73.26,73.44,73.215,73.335,421400000.0
2008-12-18 01:15:00,73.335,73.35,73.185,73.21,349000000.0
2008-12-18 01:30:00,73.21,73.295,73.055,73.295,410600000.0
2008-12-18 01:45:00,73.3,73.3,73.13,73.165,253800000.0
2008-12-18 02:00:00,73.17,73.245,73.16,73.22,361400000.0
2008-12-18 02:15:00,73.23,73.31,73.195,73.295,350600000.0
2008-12-18 02:30:00,73.295,73.37,73.245,73.37,479200000.0
2008-12-18 02:45:00,73.365,73.42,73.275,73.39,893000000.0
2008-12-18 03:00:00,73.395,73.61,73.32,73.545,1113200000.0
2008-12-18 03:15:00,73.545,73.6,73.495,73.565,561600000.0
2008-12-18 03:30:00,73.57,73.655,73.54,73.645,389200000.0
2008-12-18 03:45:00,73.65,73.82,73.65,73.805,419000000.0
2008-12-18 04:00:00,73.805,73.845,73.62,73.625,734400000.0
2008-12-18 04:15:00,73.625,73.665,73.61,73.66,467000000.0
2008-12-18 04:30:00,73.655,73.675,73.6,73.67,264600000.0
2008-12-18 04:45:00,73.675,73.705,73.47,73.665,204400000.0
2008-12-18 05:00:00,73.66,73.69,73.53,73.59,135600000.0
2008-12-18 05:15:00,73.6,73.69,73.515,73.58,503000000.0
2008-12-18 05:30:00,73.585,73.65,73.505,73.53,628800000.0
2008-12-18 05:45:00,73.54,73.545,73.47,73.53,389400000.0
2008-12-18 06:00:00,73.535,73.595,73.51,73.59,247400000.0
2008-12-18 06:15:00,73.6,73.62,73.545,73.565,521200000.0
2008-12-18 06:30:00,73.565,73.9,73.565,73.615,272800000.0
2008-12-18 06:45:00,73.62,73.67,73.61,73.615,718800000.0
2008-12-18 07:00:00,73.615,73.68,73.595,73.655,373200000.0
2008-12-18 07:15:00,73.65,73.87,73.65,73.84,725800000.0
2008-12-18 07:30:00,73.835,73.91,73.765,73.855,943000000.0
2008-12-18 07:45:00,73.855,73.915,73.755,73.885,939400000.0
2008-12-18 08:00:00,73.885,73.89,73.705,73.745,1649200000.0
2008-12-18 08:15:00,73.745,74.02,73.685,73.93,2113600000.0
2008-12-18 08:30:00,73.93,73.93,73.71,73.73,1559000000.0
2008-12-18 08:45:00,73.73,73.79,73.615,73.75,1211200000.0
2008-12-18 09:00:00,73.765,73.845,73.675,73.805,1284600000.0
2008-12-18 09:15:00,73.8,73.82,73.415,73.53,1744000000.0
2008-12-18 09:30:00,73.525,73.56,73.275,73.365,1221400000.0
2008-12-18 09:45:00,73.375,73.735,73.255,73.38,843000000.0
2008-12-18 10:00:00,73.38,73.725,73.37,73.455,1648000000.0
2008-12-18 10:15:00,73.455,73.71,73.39,73.575,2019600000.0
2008-12-18 10:30:00,73.57,73.635,73.36,73.365,1000400000.0
2008-12-18 10:45:00,73.365,73.465,73.245,73.425,1737000000.0
2008-12-18 11:00:00,73.425,73.71,73.345,73.645,2427800000.0
2008-12-18 11:15:00,73.64,73.96,73.555,73.935,2384200000.0
2008-12-18 11:30:00,73.94,75.155,73.94,74.62,3382400000.0
2008-12-18 11:45:00,74.62,74.935,74.03,74.325,3751600000.0
2008-12-18 12:00:00,74.285,74.685,74.145,74.545,2472800000.0
2008-12-18 12:15:00,74.545,74.61,74.28,74.61,2041600000.0
2008-12-18 12:30:00,74.605,74.685,74.39,74.515,1813600000.0
2008-12-18 12:45:00,74.51,74.76,74.425,74.69,1884600000.0
2008-12-18 13:00:00,74.695,74.89,74.615,74.89,1353600000.0
2008-12-18 13:15:00,74.89,74.915,74.685,74.725,1137600000.0
2008-12-18 13:30:00,74.72,74.815,74.57,74.705,1372000000.0
2008-12-18 13:45:00,74.69,74.9,74.585,74.76,1102600000.0
2008-12-18 14:00:00,74.76,74.84,74.57,74.645,1052400000.0
2008-12-18 14:15:00,74.645,74.76,74.515,74.64,1273000000.0
2008-12-18 14:30:00,74.645,74.735,74.22,74.4,1053200000.0
2008-12-18 14:45:00,74.4,74.475,74.27,74.34,1045000000.0
2008-12-18 15:00:00,74.34,74.39,73.93,74.0,1326100000.0
2008-12-18 15:15:00,74.01,74.275,73.89,74.23,1414000000.0
2008-12-18 15:30:00,74.235,74.235,73.785,73.89,1290000000.0
2008-12-18 15:45:00,73.88,74.185,73.865,74.065,906000000.0
2008-12-18 16:00:00,74.075,74.075,73.7,73.985,1264400000.0
2008-12-18 16:15:00,73.99,74.11,73.84,74.045,730800000.0
2008-12-18 16:30:00,74.045,74.155,73.91,74.02,1239600000.0
2008-12-18 16:45:00,74.015,74.02,73.815,73.85,1341200000.0
2008-12-18 17:00:00,73.87,74.175,73.85,73.93,1145700000.0
2008-12-18 17:15:00,73.94,74.19,73.895,74.15,987200000.0
2008-12-18 17:30:00,74.14,74.28,74.07,74.215,670600000.0
2008-12-18 17:45:00,74.21,74.735,74.175,74.71,911600000.0
2008-12-18 18:00:00,74.725,74.74,74.165,74.335,1979100000.0
2008-12-18 18:15:00,74.325,74.845,74.22,74.845,2189600000.0
2008-12-18 18:30:00,74.835,75.495,74.8,75.02,1840600000.0
2008-12-18 18:45:00,75.025,75.1,74.855,75.045,1355200000.0
2008-12-18 19:00:00,75.055,75.065,74.76,74.83,990600000.0
2008-12-18 19:15:00,74.82,74.98,74.805,74.93,1368200000.0
2008-12-18 19:30:00,74.935,75.06,74.86,74.975,602800000.0
2008-12-18 19:45:00,74.97,74.98,74.785,74.97,799200000.0
2008-12-18 20:00:00,74.975,75.01,74.555,74.65,1042000000.0
2008-12-18 20:15:00,74.65,74.845,74.59,74.765,980400000.0
2008-12-18 20:30:00,74.755,74.83,74.58,74.58,519200000.0
2008-12-18 20:45:00,74.58,74.58,74.28,74.38,834400000.0
2008-12-18 21:00:00,74.395,74.655,74.355,74.6,545200000.0
2008-12-18 21:15:00,74.605,74.69,74.465,74.54,850400000.0
2008-12-18 21:30:00,74.54,74.57,74.32,74.45,710600000.0
2008-12-18 21:45:00,74.435,74.545,74.31,74.505,961400000.0
2008-12-18 22:00:00,74.49,74.5,74.22,74.27,634800000.0
2008-12-18 22:15:00,74.265,74.265,73.645,73.69,1057000000.0
2008-12-18 22:30:00,73.69,73.91,73.68,73.845,1184200000.0
2008-12-18 22:45:00,73.845,74.015,73.77,73.915,720000000.0
2008-12-18 23:00:00,73.92,74.36,73.845,74.21,961600000.0
2008-12-18 23:15:00,74.2,74.25,74.1,74.135,489000000.0
2008-12-18 23:30:00,74.135,74.16,74.04,74.13,387200000.0
2008-12-18 23:45:00,74.145,74.3,74.11,74.185,461500000.0
2008-12-19 00:00:00,74.2,74.355,74.165,74.285,490200000.0
2008-12-19 00:15:00,74.29,74.3,74.2,74.225,449000000.0
2008-12-19 00:30:00,74.225,74.225,74.02,74.18,342200000.0
2008-12-19 00:45:00,74.175,74.22,74.11,74.14,202200000.0
2008-12-19 01:00:00,74.15,74.29,74.12,74.13,206200000.0
2008-12-19 01:15:00,74.13,74.19,74.075,74.105,248800000.0
2008-12-19 01:30:00,74.1,74.28,74.015,74.165,279600000.0
2008-12-19 01:45:00,74.14,74.33,74.12,74.32,362800000.0
2008-12-19 02:00:00,74.32,74.38,74.2,74.21,404200000.0
2008-12-19 02:15:00,74.215,74.27,74.115,74.235,439800000.0
2008-12-19 02:30:00,74.25,74.28,74.2,74.26,221800000.0
2008-12-19 02:45:00,74.245,74.55,74.16,74.42,770000000.0
2008-12-19 03:00:00,74.42,74.435,74.14,74.19,776600000.0
2008-12-19 03:15:00,74.2,74.245,74.085,74.24,451200000.0
2008-12-19 03:30:00,74.175,74.25,74.015,74.09,699200000.0
2008-12-19 03:45:00,74.09,74.13,73.93,73.965,943400000.0
2008-12-19 04:00:00,73.97,74.085,73.95,73.985,961400000.0
2008-12-19 04:15:00,73.985,74.005,73.795,73.815,778000000.0
2008-12-19 04:30:00,73.81,73.975,73.805,73.945,754200000.0
2008-12-19 04:45:00,73.95,74.11,73.925,74.075,449800000.0
2008-12-19 05:00:00,74.07,74.09,73.96,73.99,332800000.0
2008-12-19 05:15:00,73.975,74.02,73.95,74.015,247200000.0
2008-12-19 05:30:00,74.015,74.055,73.97,73.975,149600000.0
2008-12-19 05:45:00,73.985,74.01,73.965,73.975,316600000.0
2008-12-19 06:00:00,73.985,74.135,73.98,74.08,406600000.0
2008-12-19 06:15:00,74.075,74.135,73.955,73.995,433600000.0
2008-12-19 06:30:00,74.015,74.075,73.99,74.03,422000000.0
2008-12-19 06:45:00,73.88,74.03,73.85,74.0,374100000.0
2008-12-19 07:00:00,74.01,74.44,74.0,74.36,1502200000.0
2008-12-19 07:15:00,74.37,74.425,74.08,74.1,1160600000.0
2008-12-19 07:30:00,74.095,74.14,73.82,73.88,1159000000.0
2008-12-19 07:45:00,73.88,73.945,73.78,73.94,1351200000.0
2008-12-19 08:00:00,73.935,74.01,73.865,73.98,763200000.0
2008-12-19 08:15:00,73.975,74.035,73.785,73.83,652200000.0
2008-12-19 08:30:00,73.81,73.81,73.55,73.635,1144000000.0
2008-12-19 08:45:00,73.64,73.69,73.485,73.67,797800000.0
2008-12-19 09:00:00,73.665,73.74,73.625,73.7,659400000.0
2008-12-19 09:15:00,73.685,73.815,73.595,73.815,578200000.0
2008-12-19 09:30:00,73.83,73.915,73.505,73.505,1033800000.0
2008-12-19 09:45:00,73.515,73.53,72.705,72.735,1823000000.0
2008-12-19 10:00:00,72.735,72.965,72.58,72.695,1361600000.0
2008-12-19 10:15:00,72.695,72.765,72.555,72.65,1315200000.0
2008-12-19 10:30:00,72.65,72.775,72.63,72.705,700800000.0
2008-12-19 10:45:00,72.695,72.72,71.76,71.82,1816800000.0
2008-12-19 11:00:00,71.84,71.97,71.5,71.93,2009400000.0
2008-12-19 11:15:00,71.925,72.21,71.875,72.045,1685900000.0
2008-12-19 11:30:00,72.055,72.275,71.895,72.165,1471600000.0
2008-12-19 11:45:00,72.17,72.365,72.11,72.175,1530000000.0
2008-12-19 12:00:00,72.195,72.23,71.785,71.85,1340800000.0
2008-12-19 12:15:00,71.845,72.07,71.81,71.99,1556000000.0
2008-12-19 12:30:00,71.985,72.185,71.965,72.025,1014600000.0
2008-12-19 12:45:00,72.03,72.305,72.005,72.26,954800000.0
2008-12-19 13:00:00,72.26,72.375,72.11,72.275,1434000000.0
2008-12-19 13:15:00,72.28,72.38,72.175,72.235,1157200000.0
2008-12-19 13:30:00,72.23,72.56,72.2,72.54,1186000000.0
2008-12-19 13:45:00,72.53,72.82,72.44,72.82,1193000000.0
2008-12-19 14:00:00,72.84,72.89,72.6,72.735,1049800000.0
2008-12-19 14:15:00,72.72,72.905,72.685,72.89,657400000.0
2008-12-19 14:30:00,72.885,72.985,72.84,72.985,515800000.0
2008-12-19 14:45:00,72.985,73.055,72.77,73.025,949800000.0
2008-12-19 15:00:00,73.035,73.06,72.73,72.91,975200000.0
2008-12-19 15:15:00,72.9,73.14,72.9,73.025,827400000.0
2008-12-19 15:30:00,73.03,73.125,72.975,73.09,601200000.0
2008-12-19 15:45:00,73.095,73.895,73.09,73.44,1280400000.0
2008-12-19 16:00:00,73.45,73.765,73.35,73.585,1076600000.0
2008-12-19 16:15:00,73.59,73.88,73.59,73.63,902200000.0
2008-12-19 16:30:00,73.62,73.805,73.505,73.545,862800000.0
2008-12-19 16:45:00,73.54,73.675,72.96,73.07,1414600000.0
2008-12-19 17:00:00,73.055,73.6,72.985,73.545,965000000.0
2008-12-19 17:15:00,73.555,73.685,73.435,73.46,683800000.0
2008-12-19 17:30:00,73.46,73.56,73.025,73.415,1290200000.0
2008-12-19 17:45:00,73.435,73.62,73.305,73.385,1045800000.0
2008-12-19 18:00:00,73.365,73.505,72.84,73.295,1577200000.0
2008-12-19 18:15:00,73.315,73.56,73.085,73.12,1336600000.0
2008-12-19 18:30:00,73.125,73.305,72.93,73.255,1675400000.0
2008-12-19 18:45:00,73.26,73.345,72.86,72.865,1276000000.0
2008-12-19 19:00:00,72.87,72.97,72.775,72.93,1085600000.0
2008-12-19 19:15:00,72.92,73.08,72.84,72.915,1005200000.0
2008-12-19 19:30:00,72.91,72.93,72.49,72.61,822200000.0
2008-12-19 19:45:00,72.605,72.965,72.565,72.8,1394000000.0
2008-12-19 20:00:00,72.79,73.24,72.71,73.135,1502200000.0
2008-12-19 20:15:00,73.13,73.22,72.835,72.95,1204000000.0
2008-12-19 20:30:00,72.945,73.085,72.835,73.085,721200000.0
2008-12-19 20:45:00,73.08,73.08,72.785,73.005,970600000.0
2008-12-19 21:00:00,73.0,73.48,72.98,73.225,791800000.0
2008-12-19 21:15:00,73.225,73.275,73.11,73.175,765600000.0
2008-12-19 21:30:00,73.17,73.39,73.13,73.255,641200000.0
2008-12-19 21:45:00,73.26,73.29,73.095,73.165,905400000.0
2008-12-19 22:00:00,73.16,73.195,73.05,73.095,650400000.0
2008-12-19 22:15:00,73.105,73.105,72.985,73.0,1171000000.0
2008-12-19 22:30:00,72.995,73.01,72.87,72.93,546200000.0
2008-12-19 22:45:00,72.945,72.945,72.72,72.815,910200000.0
2008-12-19 23:00:00,72.82,72.995,72.71,72.99,433000000.0
2008-12-19 23:15:00,72.99,73.09,72.97,73.06,453400000.0
2008-12-19 23:30:00,73.05,73.34,73.04,73.25,511900000.0
2008-12-19 23:45:00,73.26,73.465,73.225,73.44,699000000.0
2008-12-22 00:00:00,73.3,73.35,73.195,73.285,79400000.0
2008-12-22 00:15:00,73.28,73.34,73.255,73.34,325000000.0
2008-12-22 00:30:00,73.255,73.43,73.22,73.305,265400000.0
2008-12-22 00:45:00,73.3,73.3,73.18,73.265,175600000.0
2008-12-22 01:00:00,73.26,73.67,73.195,73.34,149800000.0
2008-12-22 01:15:00,73.335,73.39,73.235,73.39,216200000.0
2008-12-22 01:30:00,73.31,73.46,73.31,73.42,454200000.0
2008-12-22 01:45:00,73.42,73.6,73.38,73.555,553600000.0
2008-12-22 02:00:00,73.56,74.32,73.56,73.82,649600000.0
2008-12-22 02:15:00,73.765,74.25,73.76,74.195,916800000.0
2008-12-22 02:30:00,74.195,74.29,74.095,74.215,926400000.0
2008-12-22 02:45:00,74.195,74.425,74.01,74.255,832400000.0
2008-12-22 03:00:00,74.25,74.355,74.25,74.315,362800000.0
2008-12-22 03:15:00,74.31,74.31,73.97,74.125,588000000.0
2008-12-22 03:30:00,74.13,74.165,74.065,74.085,285800000.0
2008-12-22 03:45:00,74.08,74.105,74.065,74.095,212400000.0
2008-12-22 04:00:00,74.1,74.235,74.065,74.16,414100000.0
2008-12-22 04:15:00,74.16,74.355,74.15,74.35,1044500000.0
2008-12-22 04:30:00,74.355,74.395,74.135,74.205,655600000.0
2008-12-22 04:45:00,74.2,74.235,74.075,74.23,498400000.0
2008-12-22 05:00:00,74.23,74.265,73.92,74.105,564800000.0
2008-12-22 05:15:00,74.1,74.25,74.075,74.195,606200000.0
2008-12-22 05:30:00,74.2,74.28,74.165,74.25,458800000.0
2008-12-22 05:45:00,74.25,74.26,74.07,74.22,376400000.0
2008-12-22 06:00:00,74.215,74.295,74.2,74.25,572000000.0
2008-12-22 06:15:00,74.265,74.265,74.07,74.195,386200000.0
2008-12-22 06:30:00,74.19,74.26,74.04,74.075,471600000.0
2008-12-22 06:45:00,74.075,74.11,74.06,74.1,130000000.0
2008-12-22 07:00:00,74.1,74.15,74.055,74.12,196800000.0
2008-12-22 07:15:00,74.125,74.125,74.075,74.105,307200000.0
2008-12-22 07:30:00,74.1,74.12,73.995,74.09,794400000.0
2008-12-22 07:45:00,74.1,74.14,74.0,74.135,340000000.0
2008-12-22 08:00:00,74.13,74.175,74.045,74.145,347000000.0
2008-12-22 08:15:00,74.15,74.2,73.935,74.025,729900000.0
2008-12-22 08:30:00,74.02,74.045,73.945,73.975,332000000.0
2008-12-22 08:45:00,73.975,74.14,73.97,74.125,457800000.0
2008-12-22 09:00:00,74.125,74.315,74.02,74.225,634800000.0
2008-12-22 09:15:00,74.225,74.28,74.165,74.175,651200000.0
2008-12-22 09:30:00,74.175,74.29,74.02,74.085,2036200000.0
2008-12-22 09:45:00,74.08,74.18,73.97,74.17,1763600000.0
2008-12-22 10:00:00,74.165,74.22,74.045,74.09,1862400000.0
2008-12-22 10:15:00,74.085,74.1,74.015,74.065,2092400000.0
2008-12-22 10:30:00,74.065,74.065,73.93,73.93,1585800000.0
2008-12-22 10:45:00,73.93,73.97,73.69,73.69,2179800000.0
2008-12-22 11:00:00,73.695,74.075,73.695,74.025,2639400000.0
2008-12-22 11:15:00,74.025,74.045,73.905,73.98,923200000.0
2008-12-22 11:30:00,73.98,73.98,73.855,73.915,2162600000.0
2008-12-22 11:45:00,73.915,73.98,73.875,73.975,1375400000.0
2008-12-22 12:00:00,73.975,74.195,73.875,74.17,1862200000.0
2008-12-22 12:15:00,74.165,74.225,74.0,74.01,1485800000.0
2008-12-22 12:30:00,74.01,74.15,73.99,74.09,1959400000.0
2008-12-22 12:45:00,74.095,74.305,74.05,74.18,2011800000.0
2008-12-22 13:00:00,74.18,74.225,74.14,74.185,1143800000.0
2008-12-22 13:15:00,74.185,74.24,74.135,74.16,1275400000.0
2008-12-22 13:30:00,74.155,74.33,74.095,74.29,3350400000.0
2008-12-22 13:45:00,74.29,74.29,74.1,74.18,1491400000.0
2008-12-22 14:00:00,74.18,74.27,73.915,73.975,1527800000.0
2008-12-22 14:15:00,73.985,74.12,73.68,74.06,1570600000.0
2008-12-22 14:30:00,74.07,74.815,74.035,74.7,1974100000.0
2008-12-22 14:45:00,74.7,74.855,74.625,74.73,1170000000.0
2008-12-22 15:00:00,74.735,74.93,74.605,74.93,1509200000.0
2008-12-22 15:15:00,74.935,74.945,74.585,74.605,1698200000.0
2008-12-22 15:30:00,74.605,74.795,74.45,74.45,1801400000.0
2008-12-22 15:45:00,74.44,74.45,74.195,74.24,2056000000.0
2008-12-22 16:00:00,74.24,74.355,73.84,73.985,2435400000.0
2008-12-22 16:15:00,73.985,74.12,73.935,74.06,1506000000.0
2008-12-22 16:30:00,74.07,74.175,73.975,74.09,1710400000.0
2008-12-22 16:45:00,74.08,74.16,73.78,73.805,1111600000.0
2008-12-22 17:00:00,73.795,73.97,73.695,73.78,2697200000.0
2008-12-22 17:15:00,73.775,74.03,73.64,74.03,1402400000.0
2008-12-22 17:30:00,74.045,74.095,73.82,73.9,1687600000.0
2008-12-22 17:45:00,73.905,74.075,73.67,74.055,1603000000.0
2008-12-22 18:00:00,74.045,74.13,73.865,74.02,1943500000.0
2008-12-22 18:15:00,74.05,74.07,73.875,73.965,1603200000.0
2008-12-22 18:30:00,73.965,74.025,73.805,73.915,2282000000.0
2008-12-22 18:45:00,73.92,73.92,73.78,73.84,2109600000.0
2008-12-22 19:00:00,73.845,73.905,73.785,73.85,948600000.0
2008-12-22 19:15:00,73.87,74.02,73.86,73.995,1135800000.0
2008-12-22 19:30:00,74.0,74.055,73.825,73.83,900000000.0
2008-12-22 19:45:00,73.845,73.885,73.715,73.805,451200000.0
2008-12-22 20:00:00,73.81,74.13,73.79,74.12,750600000.0
2008-12-22 20:15:00,73.94,74.025,73.905,73.985,551800000.0
2008-12-22 20:30:00,73.985,74.105,73.935,74.035,547200000.0
2008-12-22 20:45:00,74.03,74.155,73.98,74.105,653000000.0
2008-12-22 21:00:00,74.105,74.23,74.065,74.095,946400000.0
2008-12-22 21:15:00,74.1,74.13,73.98,74.07,1645200000.0
2008-12-22 21:30:00,74.08,74.14,73.945,73.98,956600000.0
2008-12-22 21:45:00,73.98,74.015,73.88,73.88,969400000.0
2008-12-22 22:00:00,73.88,73.88,73.77,73.805,430000000.0
2008-12-22 22:15:00,73.81,73.905,73.775,73.785,622500000.0
2008-12-22 22:30:00,73.78,73.82,73.625,73.7,738800000.0
2008-12-22 22:45:00,73.7,73.9,73.66,73.845,781600000.0
2008-12-22 23:00:00,73.85,74.04,73.825,73.875,1426600000.0
2008-12-22 23:15:00,73.875,73.95,73.84,73.95,645200000.0
2008-12-22 23:30:00,73.93,74.025,73.865,73.9,915600000.0
2008-12-22 23:45:00,73.905,74.03,73.75,73.825,941800000.0
2008-12-23 00:00:00,73.85,73.91,73.81,73.845,337600000.0
2008-12-23 00:15:00,73.855,73.89,73.835,73.88,378400000.0
2008-12-23 00:30:00,73.905,73.935,73.855,73.88,208400000.0
2008-12-23 00:45:00,73.88,73.905,73.795,73.835,397600000.0
2008-12-23 01:00:00,73.84,74.01,73.785,73.8,312800000.0
2008-12-23 01:15:00,73.8,73.87,73.77,73.855,296800000.0
2008-12-23 01:30:00,73.85,73.97,73.84,73.905,338800000.0
2008-12-23 01:45:00,73.905,73.97,73.855,73.97,131000000.0
2008-12-23 02:00:00,73.96,73.97,73.86,73.86,39000000.0
2008-12-23 02:15:00,73.88,73.88,73.69,73.72,39000000.0
2008-12-23 02:30:00,73.73,73.84,73.73,73.8,39000000.0
2008-12-23 02:45:00,73.9,73.955,73.83,73.94,89800000.0
2008-12-23 03:00:00,73.935,73.965,73.805,73.805,140600000.0
2008-12-23 03:15:00,73.815,73.86,73.675,73.715,389400000.0
2008-12-23 03:30:00,73.715,74.01,73.7,74.0,319800000.0
2008-12-23 03:45:00,73.775,74.0,73.77,73.875,988000000.0
2008-12-23 04:00:00,73.87,74.025,73.87,74.0,300600000.0
2008-12-23 04:15:00,74.0,74.055,73.955,73.995,126200000.0
2008-12-23 04:30:00,73.995,74.055,73.97,74.02,212600000.0
2008-12-23 04:45:00,74.025,74.055,73.97,73.97,129600000.0
2008-12-23 05:00:00,73.97,73.99,73.935,73.985,200800000.0
2008-12-23 05:15:00,73.98,74.005,73.895,73.93,205200000.0
2008-12-23 05:30:00,73.93,74.08,73.885,74.055,369600000.0
2008-12-23 05:45:00,74.055,74.07,73.935,74.0,301400000.0
2008-12-23 06:00:00,73.95,74.035,73.94,74.015,188600000.0
2008-12-23 06:15:00,74.01,74.05,73.97,74.015,160600000.0
2008-12-23 06:30:00,74.005,74.045,73.97,73.995,224600000.0
2008-12-23 06:45:00,73.99,74.045,73.92,73.93,350400000.0
2008-12-23 07:00:00,73.93,74.0,73.905,73.98,456000000.0
2008-12-23 07:15:00,73.985,74.04,73.91,73.955,311800000.0
2008-12-23 07:30:00,73.95,73.98,73.945,73.98,300800000.0
2008-12-23 07:45:00,73.98,73.995,73.97,73.975,219600000.0
2008-12-23 08:00:00,73.975,73.975,73.845,73.96,481200000.0
2008-12-23 08:15:00,73.965,74.08,73.955,74.02,154200000.0
2008-12-23 08:30:00,74.02,74.035,73.87,74.02,173800000.0
2008-12-23 08:45:00,74.02,74.055,73.9,73.965,582800000.0
2008-12-23 09:00:00,73.965,73.975,73.84,73.84,376800000.0
2008-12-23 09:15:00,73.835,73.915,73.81,73.81,680800000.0
2008-12-23 09:30:00,73.805,73.89,73.805,73.87,255400000.0
2008-12-23 09:45:00,73.87,73.89,73.8,73.835,337600000.0
2008-12-23 10:00:00,73.84,73.87,73.75,73.79,1206000000.0
2008-12-23 10:15:00,73.805,73.845,73.725,73.815,1340000000.0
2008-12-23 10:30:00,73.82,73.83,73.575,73.665,1582000000.0
2008-12-23 10:45:00,73.67,73.7,73.535,73.57,2518400000.0
2008-12-23 11:00:00,73.56,73.64,73.555,73.57,1103800000.0
2008-12-23 11:15:00,73.57,73.605,73.565,73.58,1772000000.0
2008-12-23 11:30:00,73.58,73.605,73.57,73.57,1025600000.0
2008-12-23 11:45:00,73.57,73.62,73.5,73.59,1208800000.0
2008-12-23 12:00:00,73.595,73.655,73.53,73.645,1540400000.0
2008-12-23 12:15:00,73.645,73.75,73.61,73.645,1108200000.0
2008-12-23 12:30:00,73.64,73.835,73.595,73.68,1916400000.0
2008-12-23 12:45:00,73.68,74.125,73.67,74.07,1530400000.0
2008-12-23 13:00:00,74.08,74.77,74.01,74.455,2160200000.0
2008-12-23 13:15:00,74.455,74.465,74.035,74.075,1457200000.0
2008-12-23 13:30:00,74.075,74.135,74.01,74.055,1178000000.0
2008-12-23 13:45:00,74.06,74.14,73.91,73.95,728000000.0
2008-12-23 14:00:00,73.95,74.03,73.78,73.82,986600000.0
2008-12-23 14:15:00,73.815,73.895,73.8,73.855,1275000000.0
2008-12-23 14:30:00,73.86,74.07,73.83,74.005,1764000000.0
2008-12-23 14:45:00,73.995,74.0,73.78,73.79,731400000.0
2008-12-23 15:00:00,73.79,73.93,73.775,73.895,356400000.0
2008-12-23 15:15:00,73.885,73.945,73.81,73.875,550800000.0
2008-12-23 15:30:00,73.875,73.925,73.81,73.855,530800000.0
2008-12-23 15:45:00,73.865,73.965,73.84,73.94,853600000.0
2008-12-23 16:00:00,73.93,73.995,73.85,73.98,586200000.0
2008-12-23 16:15:00,73.975,74.015,73.9,73.945,621600000.0
2008-12-23 16:30:00,73.94,74.27,73.94,74.155,904200000.0
2008-12-23 16:45:00,74.16,74.26,74.055,74.215,867400000.0
2008-12-23 17:00:00,74.2,74.295,74.11,74.145,997800000.0
2008-12-23 17:15:00,74.15,74.385,74.08,74.33,1054800000.0
2008-12-23 17:30:00,74.34,74.435,74.305,74.315,754400000.0
2008-12-23 17:45:00,74.32,74.5,74.215,74.485,917200000.0
2008-12-23 18:00:00,74.485,74.495,74.285,74.29,695000000.0
2008-12-23 18:15:00,74.295,74.405,74.275,74.365,618800000.0
2008-12-23 18:30:00,74.355,74.375,74.24,74.35,480400000.0
2008-12-23 18:45:00,74.355,74.475,74.355,74.41,747000000.0
2008-12-23 19:00:00,74.435,74.54,74.335,74.5,671400000.0
2008-12-23 19:15:00,74.505,74.54,74.365,74.405,501200000.0
2008-12-23 19:30:00,74.415,74.47,74.31,74.435,490200000.0
2008-12-23 19:45:00,74.445,74.695,74.435,74.61,362200000.0
2008-12-23 20:00:00,74.61,74.645,74.53,74.635,403200000.0
2008-12-23 20:15:00,74.635,74.68,74.56,74.635,266600000.0
2008-12-23 20:30:00,74.625,74.78,74.555,74.66,410200000.0
2008-12-23 20:45:00,74.665,74.71,74.575,74.7,243400000.0
2008-12-23 21:00:00,74.705,74.74,74.63,74.655,431600000.0
2008-12-23 21:15:00,74.665,74.84,74.58,74.74,654200000.0
2008-12-23 21:30:00,74.755,74.875,74.66,74.83,534200000.0
2008-12-23 21:45:00,74.83,74.85,74.665,74.705,568600000.0
2008-12-23 22:00:00,74.7,74.89,74.675,74.845,704800000.0
2008-12-23 22:15:00,74.86,74.96,74.72,74.87,809400000.0
2008-12-23 22:30:00,74.87,74.89,74.755,74.825,623000000.0
2008-12-23 22:45:00,74.825,74.87,74.76,74.8,724400000.0
2008-12-23 23:00:00,74.795,74.795,74.575,74.625,386800000.0
2008-12-23 23:15:00,74.635,74.78,74.605,74.745,312000000.0
2008-12-23 23:30:00,74.745,74.755,74.655,74.75,274000000.0
2008-12-23 23:45:00,74.75,74.795,74.045,74.565,289200000.0
2008-12-24 00:00:00,74.5,74.58,74.49,74.54,175200000.0
2008-12-24 00:15:00,74.535,74.58,74.46,74.535,241000000.0
2008-12-24 00:30:00,74.545,74.615,74.525,74.535,292200000.0
2008-12-24 00:45:00,74.54,74.57,74.39,74.465,357200000.0
2008-12-24 01:00:00,74.465,74.555,74.46,74.535,252200000.0
2008-12-24 01:15:00,74.535,74.62,74.49,74.54,323800001.0
2008-12-24 01:30:00,74.535,74.595,74.505,74.53,410000000.0
2008-12-24 01:45:00,74.54,74.565,74.49,74.565,190800000.0
2008-12-24 02:00:00,74.525,74.635,74.475,74.625,286799999.0
2008-12-24 02:15:00,74.63,74.63,74.11,74.595,99400000.0
2008-12-24 02:30:00,74.585,74.6,74.515,74.53,193200000.0
2008-12-24 02:45:00,74.53,74.535,74.255,74.29,517600000.0
2008-12-24 03:00:00,74.285,74.33,74.165,74.17,346400000.0
2008-12-24 03:15:00,74.175,74.24,74.105,74.17,492800000.0
2008-12-24 03:30:00,74.175,74.2,74.07,74.195,584600000.0
2008-12-24 03:45:00,74.185,74.195,73.98,74.11,552400000.0
2008-12-24 04:00:00,74.11,74.145,74.105,74.13,254000000.0
2008-12-24 04:15:00,74.13,74.15,74.02,74.145,347400000.0
2008-12-24 04:30:00,74.135,74.165,74.04,74.155,245400000.0
2008-12-24 04:45:00,74.16,74.2,74.145,74.175,240000000.0
2008-12-24 05:00:00,74.16,74.18,74.105,74.115,303000000.0
2008-12-24 05:15:00,74.12,74.125,74.02,74.025,302800000.0
2008-12-24 05:30:00,74.015,74.14,74.015,74.1,435400000.0
2008-12-24 05:45:00,74.1,74.17,74.1,74.155,453200000.0
2008-12-24 06:00:00,74.155,74.28,74.135,74.225,440200000.0
2008-12-24 06:15:00,74.23,74.425,74.19,74.365,520000000.0
2008-12-24 06:30:00,74.365,74.365,74.17,74.265,343600000.0
2008-12-24 06:45:00,74.275,74.28,74.22,74.265,240800000.0
2008-12-24 07:00:00,74.26,74.34,74.18,74.18,336800000.0
2008-12-24 07:15:00,74.185,74.265,74.135,74.17,950599999.0
2008-12-24 07:30:00,74.17,74.205,74.14,74.18,628800000.0
2008-12-24 07:45:00,74.175,74.31,74.165,74.26,629000000.0
2008-12-24 08:00:00,74.26,74.265,74.16,74.26,732600000.0
2008-12-24 08:15:00,74.26,74.32,74.24,74.28,1171400000.0
2008-12-24 08:30:00,74.28,74.335,74.22,74.3,751600000.0
2008-12-24 08:45:00,74.3,74.32,74.26,74.31,683200000.0
2008-12-24 09:00:00,74.31,74.41,74.3,74.315,498000000.0
2008-12-24 09:15:00,74.345,74.36,74.17,74.23,460200000.0
2008-12-24 09:30:00,74.225,74.275,74.2,74.265,699800000.0
2008-12-24 09:45:00,74.265,74.335,74.215,74.28,704400000.0
2008-12-24 10:00:00,74.28,74.35,74.2,74.29,910400000.0
2008-12-24 10:15:00,74.29,74.3,74.185,74.25,586600000.0
2008-12-24 10:30:00,74.25,74.31,74.035,74.15,1044600000.0
2008-12-24 10:45:00,74.15,74.295,74.11,74.14,1232400000.0
2008-12-24 11:00:00,74.08,74.305,74.08,74.17,815400000.0
2008-12-24 11:15:00,74.165,74.295,74.145,74.27,1311200000.0
2008-12-24 11:30:00,74.27,74.275,74.16,74.175,596800000.0
2008-12-24 11:45:00,74.19,74.24,74.09,74.12,522000000.0
2008-12-24 12:00:00,74.13,74.515,74.12,74.475,1163200000.0
2008-12-24 12:15:00,74.475,74.62,74.455,74.49,1465600000.0
2008-12-24 12:30:00,74.49,74.515,74.445,74.46,406200000.0
2008-12-24 12:45:00,74.465,74.52,74.25,74.25,630800000.0
2008-12-24 13:00:00,74.465,74.575,74.375,74.425,653800000.0
2008-12-24 13:15:00,74.43,74.475,74.385,74.42,741400000.0
2008-12-24 13:30:00,74.41,74.45,74.23,74.435,996000000.0
2008-12-24 13:45:00,74.44,74.45,74.205,74.215,692600000.0
2008-12-24 14:00:00,74.22,74.315,74.115,74.315,660000000.0
2008-12-24 14:15:00,74.31,74.445,74.22,74.395,978800000.0
2008-12-24 14:30:00,74.39,74.535,74.325,74.4,785400000.0
2008-12-24 14:45:00,74.405,74.44,74.28,74.405,567400000.0
2008-12-24 15:00:00,74.405,74.605,74.325,74.535,720400000.0
2008-12-24 15:15:00,74.525,74.575,74.495,74.54,790400000.0
2008-12-24 15:30:00,74.535,74.57,74.44,74.495,899200000.0
2008-12-24 15:45:00,74.5,74.52,74.27,74.465,592600000.0
2008-12-24 16:00:00,74.465,74.57,74.455,74.555,875200000.0
2008-12-24 16:15:00,74.55,74.6,74.1,74.47,877000000.0
2008-12-24 16:30:00,74.465,74.505,74.22,74.235,1713600000.0
2008-12-24 16:45:00,74.23,74.355,74.21,74.335,985200000.0
2008-12-24 17:00:00,74.325,74.325,74.105,74.11,1144800000.0
2008-12-24 17:15:00,74.11,74.56,74.07,74.54,737400000.0
2008-12-24 17:30:00,74.545,74.55,74.395,74.455,417000000.0
2008-12-24 17:45:00,74.46,74.545,74.42,74.51,358800000.0
2008-12-24 18:00:00,74.51,74.545,74.43,74.535,346400000.0
2008-12-24 18:15:00,74.53,74.56,74.45,74.56,369200000.0
2008-12-24 18:30:00,74.56,74.62,74.495,74.57,343800000.0
2008-12-24 18:45:00,74.575,74.81,74.555,74.75,345800000.0
2008-12-24 19:00:00,74.715,74.76,74.615,74.69,355000000.0
2008-12-24 19:15:00,74.7,74.87,74.63,74.865,350600000.0
2008-12-24 19:30:00,74.87,74.955,74.77,74.85,334400000.0
2008-12-24 19:45:00,74.835,75.02,74.8,74.985,451000000.0
2008-12-24 20:00:00,74.985,75.005,74.65,74.655,456400000.0
2008-12-24 20:15:00,74.65,74.69,74.585,74.67,117600000.0
2008-12-24 20:30:00,74.675,74.685,74.53,74.575,263200000.0
2008-12-24 20:45:00,74.555,74.65,74.555,74.645,97200000.0
2008-12-24 21:00:00,74.645,74.67,74.17,74.25,606800000.0
2008-12-24 21:15:00,74.25,74.31,74.25,74.31,183200000.0
2008-12-24 21:30:00,74.305,74.41,74.3,74.35,193800000.0
2008-12-24 21:45:00,74.35,74.355,74.12,74.335,630400000.0
2008-12-24 22:00:00,74.285,74.3,74.19,74.21,200000000.0
2008-12-24 22:15:00,74.26,74.41,74.195,74.295,77600000.0
2008-12-24 22:30:00,74.295,74.495,74.25,74.335,123400000.0
2008-12-24 22:45:00,74.34,74.47,74.225,74.225,108800000.0
2008-12-24 23:00:00,74.26,74.505,74.24,74.475,236400000.0
2008-12-24 23:15:00,74.46,74.615,74.39,74.55,131200000.0
2008-12-24 23:30:00,74.56,74.56,74.39,74.47,160200000.0
2008-12-24 23:45:00,74.405,74.57,74.4,74.46,43600000.0
2008-12-26 00:00:00,74.36,74.36,74.35,74.35,4800000.0
2008-12-26 00:15:00,74.35,74.35,74.23,74.23,4800000.0
2008-12-26 00:30:00,74.35,74.35,74.305,74.305,2800000.0
2008-12-26 00:45:00,74.39,74.405,74.375,74.375,14400000.0
2008-12-26 01:00:00,74.395,74.455,74.31,74.31,42800000.0
2008-12-26 01:15:00,74.44,74.44,74.345,74.42,49600000.0
2008-12-26 01:30:00,74.44,74.44,74.185,74.31,186400000.0
2008-12-26 01:45:00,74.31,74.4,74.195,74.385,199200000.0
2008-12-26 02:00:00,74.39,74.48,74.365,74.46,254800000.0
2008-12-26 02:15:00,74.46,74.57,74.435,74.57,293400000.0
2008-12-26 02:30:00,74.57,74.585,74.48,74.57,499200000.0
2008-12-26 02:45:00,74.58,74.59,74.225,74.285,1312800000.0
2008-12-26 03:00:00,74.285,74.3,74.2,74.22,421200000.0
2008-12-26 03:15:00,74.225,74.265,74.2,74.215,312000000.0
2008-12-26 03:30:00,74.21,74.255,74.17,74.225,384400000.0
2008-12-26 03:45:00,74.23,74.24,74.16,74.185,280800000.0
2008-12-26 04:00:00,74.185,74.185,74.14,74.15,99600000.0
2008-12-26 04:15:00,74.145,74.18,74.115,74.12,232800000.0
2008-12-26 04:30:00,74.125,74.15,74.07,74.115,383200000.0
2008-12-26 04:45:00,74.12,74.155,74.1,74.11,171600000.0
2008-12-26 05:00:00,74.115,74.135,74.105,74.115,99600000.0
2008-12-26 05:15:00,74.115,74.2,74.115,74.155,188400000.0
2008-12-26 05:30:00,74.15,74.26,74.08,74.15,211600000.0
2008-12-26 05:45:00,74.145,74.24,74.11,74.19,91200000.0
2008-12-26 06:00:00,74.19,74.21,74.085,74.195,142200000.0
2008-12-26 06:15:00,74.085,74.2,74.085,74.14,201800000.0
2008-12-26 06:30:00,74.145,74.175,74.03,74.16,204400000.0
2008-12-26 06:45:00,74.165,74.22,74.12,74.2,133600000.0
2008-12-26 07:00:00,74.22,74.225,74.145,74.175,108000000.0
2008-12-26 07:15:00,74.17,74.175,74.13,74.15,208000000.0
2008-12-26 07:30:00,74.16,74.175,74.13,74.15,271200000.0
2008-12-26 07:45:00,74.15,74.205,74.08,74.18,264800000.0
2008-12-26 08:00:00,74.185,74.225,74.06,74.195,242000000.0
2008-12-26 08:15:00,74.185,74.2,74.16,74.185,170400000.0
2008-12-26 08:30:00,74.185,74.22,74.14,74.14,144000000.0
2008-12-26 08:45:00,74.15,74.23,74.1,74.2,327800000.0
2008-12-26 09:00:00,74.2,74.245,74.16,74.23,286400000.0
2008-12-26 09:15:00,74.25,74.33,74.2,74.3,171200000.0
2008-12-26 09:30:00,74.305,74.33,74.285,74.32,155200000.0
2008-12-26 09:45:00,74.305,74.37,74.3,74.365,128800000.0
2008-12-26 10:00:00,74.365,74.38,74.325,74.345,70000000.0
2008-12-26 10:15:00,74.365,74.425,74.335,74.335,189400000.0
2008-12-26 10:30:00,74.335,74.435,74.19,74.19,177000000.0
2008-12-26 10:45:00,74.195,74.245,74.01,74.08,283200000.0
2008-12-26 11:00:00,74.075,74.175,74.075,74.15,119600000.0
2008-12-26 11:15:00,74.145,74.145,74.115,74.14,35200000.0
2008-12-26 11:30:00,74.145,74.145,74.085,74.115,100800000.0
2008-12-26 11:45:00,74.12,74.185,74.11,74.185,162400000.0
2008-12-26 12:00:00,74.18,74.23,74.125,74.19,152400000.0
2008-12-26 12:15:00,74.21,74.215,74.06,74.205,18800000.0
2008-12-26 12:30:00,74.215,74.31,74.17,74.265,151600000.0
2008-12-26 12:45:00,74.1,74.32,74.08,74.175,151200000.0
2008-12-26 13:00:00,74.16,74.265,74.135,74.225,78200000.0
2008-12-26 13:15:00,74.22,74.225,74.07,74.11,96600000.0
2008-12-26 13:30:00,74.13,74.185,74.125,74.155,115000000.0
2008-12-26 13:45:00,74.155,74.22,74.1,74.21,94200000.0
2008-12-26 14:00:00,74.205,74.215,74.15,74.195,72000000.0
2008-12-26 14:15:00,74.2,74.24,74.17,74.17,112000000.0
2008-12-26 14:30:00,74.17,74.255,74.11,74.255,158000000.0
2008-12-26 14:45:00,74.245,74.245,74.05,74.22,70200000.0
2008-12-26 15:00:00,74.215,74.24,74.04,74.195,201400000.0
2008-12-26 15:15:00,74.19,74.285,74.17,74.195,224800000.0
2008-12-26 15:30:00,74.195,74.265,74.155,74.16,315600000.0
2008-12-26 15:45:00,74.155,74.21,74.08,74.11,313400000.0
2008-12-26 16:00:00,74.11,74.14,74.025,74.07,192200000.0
2008-12-26 16:15:00,74.065,74.085,74.015,74.065,195000000.0
2008-12-26 16:30:00,74.03,74.235,74.01,74.18,351000000.0
2008-12-26 16:45:00,74.185,74.195,74.085,74.085,315600000.0
2008-12-26 17:00:00,74.09,74.175,74.08,74.165,239000000.0
2008-12-26 17:15:00,74.165,74.18,74.12,74.145,298200000.0
2008-12-26 17:30:00,74.135,74.19,74.065,74.15,376200000.0
2008-12-26 17:45:00,74.155,74.245,74.13,74.205,284400000.0
2008-12-26 18:00:00,74.2,74.275,74.185,74.22,473000000.0
2008-12-26 18:15:00,74.225,74.315,74.225,74.3,404000000.0
2008-12-26 18:30:00,74.31,74.315,74.17,74.28,137600000.0
2008-12-26 18:45:00,74.13,74.285,74.09,74.22,132800000.0
2008-12-26 19:00:00,74.235,74.295,74.14,74.245,124400000.0
2008-12-26 19:15:00,74.25,74.28,74.165,74.18,120000000.0
2008-12-26 19:30:00,74.18,74.26,74.14,74.16,112600000.0
2008-12-26 19:45:00,74.16,74.31,74.145,74.16,86000000.0
2008-12-26 20:00:00,74.165,74.215,74.07,74.215,116000000.0
2008-12-26 20:15:00,74.22,74.325,74.16,74.31,119800000.0
2008-12-26 20:30:00,74.31,74.34,74.295,74.305,102000000.0
2008-12-26 20:45:00,74.29,74.35,74.265,74.3,99000000.0
2008-12-26 21:00:00,74.3,74.3,74.09,74.12,171800000.0
2008-12-26 21:15:00,74.115,74.25,74.05,74.15,144200000.0
2008-12-26 21:30:00,74.15,74.16,74.01,74.09,145800000.0
2008-12-26 21:45:00,74.085,74.1,74.02,74.045,179000000.0
2008-12-26 22:00:00,74.045,74.145,74.0,74.14,115000000.0
2008-12-26 22:15:00,74.165,74.17,74.065,74.085,43000000.0
2008-12-26 22:30:00,74.08,74.23,74.02,74.04,67000000.0
2008-12-26 22:45:00,74.045,74.13,74.045,74.11,129000000.0
2008-12-26 23:00:00,74.105,74.13,74.055,74.1,153600000.0
2008-12-26 23:15:00,74.1,74.155,74.07,74.155,160000000.0
2008-12-26 23:30:00,74.16,74.175,74.085,74.14,196000000.0
2008-12-26 23:45:00,74.14,74.14,74.1,74.105,95200000.0
2008-12-29 00:00:00,74.18,74.26,74.16,74.21,62400000.0
2008-12-29 00:15:00,74.2,74.28,74.18,74.225,124800000.0
2008-12-29 00:30:00,74.225,74.41,74.16,74.165,214400000.0
2008-12-29 00:45:00,74.175,74.49,74.175,74.19,110800000.0
2008-12-29 01:00:00,74.2,74.49,74.175,74.235,160800000.0
2008-12-29 01:15:00,74.23,74.375,74.135,74.375,338800000.0
2008-12-29 01:30:00,74.36,74.555,74.35,74.545,393200000.0
2008-12-29 01:45:00,74.545,74.555,74.435,74.53,453200000.0
2008-12-29 02:00:00,74.525,74.55,74.51,74.525,224000000.0
2008-12-29 02:15:00,74.53,74.555,74.49,74.535,603600000.0
2008-12-29 02:30:00,74.53,74.535,74.49,74.505,1898800000.0
2008-12-29 02:45:00,74.51,74.665,74.5,74.625,1804399997.0
2008-12-29 03:00:00,74.625,74.76,74.61,74.69,4835999990.0
2008-12-29 03:15:00,74.695,74.77,74.675,74.705,280000000.0
2008-12-29 03:30:00,74.725,74.935,74.725,74.895,804400000.0
2008-12-29 03:45:00,74.895,74.915,74.845,74.915,449600000.0
2008-12-29 04:00:00,74.915,74.955,74.855,74.86,680800000.0
2008-12-29 04:15:00,74.86,74.86,74.75,74.79,699200000.0
2008-12-29 04:30:00,74.79,74.795,74.615,74.635,2316599998.0
2008-12-29 04:45:00,74.635,74.635,74.545,74.605,164800000.0
2008-12-29 05:00:00,74.605,74.725,74.555,74.65,1205199999.0
2008-12-29 05:15:00,74.65,74.69,74.51,74.65,2544399998.0
2008-12-29 05:30:00,74.65,74.695,74.51,74.675,1435999992.0
2008-12-29 05:45:00,74.675,74.705,74.49,74.67,274800000.0
2008-12-29 06:00:00,74.67,74.69,74.325,74.575,810800000.0
2008-12-29 06:15:00,74.575,74.61,74.57,74.59,211200000.0
2008-12-29 06:30:00,74.59,74.615,74.52,74.595,188800000.0
2008-12-29 06:45:00,74.6,74.68,74.53,74.635,346000000.0
2008-12-29 07:00:00,74.635,74.655,74.58,74.595,396800000.0
2008-12-29 07:15:00,74.595,74.645,74.595,74.64,190400000.0
2008-12-29 07:30:00,74.645,74.655,74.585,74.635,207600000.0
2008-12-29 07:45:00,74.635,74.64,74.57,74.62,352400000.0
2008-12-29 08:00:00,74.62,74.645,74.545,74.61,939600000.0
2008-12-29 08:15:00,74.62,74.695,74.61,74.685,1830800000.0
2008-12-29 08:30:00,74.68,74.705,74.63,74.65,1299199962.0
2008-12-29 08:45:00,74.65,74.82,74.64,74.81,427200000.0
2008-12-29 09:00:00,74.8,74.815,74.72,74.78,622399986.0
2008-12-29 09:15:00,74.78,74.805,74.705,74.745,322000000.0
2008-12-29 09:30:00,74.745,74.76,74.58,74.62,1374399997.0
2008-12-29 09:45:00,74.625,74.775,74.61,74.67,2199999982.0
2008-12-29 10:00:00,74.67,74.71,74.5,74.56,3798599991.0
2008-12-29 10:15:00,74.555,74.675,74.425,74.635,841000000.0
2008-12-29 10:30:00,74.63,74.695,74.57,74.605,537600000.0
2008-12-29 10:45:00,74.605,74.615,74.12,74.515,470800000.0
2008-12-29 11:00:00,74.515,74.535,73.93,74.075,793600000.0
2008-12-29 11:15:00,74.075,74.215,73.965,74.17,546000000.0
2008-12-29 11:30:00,74.19,74.245,74.165,74.19,576400000.0
2008-12-29 11:45:00,74.19,74.31,74.19,74.27,559200000.0
2008-12-29 12:00:00,74.27,74.43,74.225,74.25,645200000.0
2008-12-29 12:15:00,74.25,74.295,74.015,74.09,437200000.0
2008-12-29 12:30:00,74.095,74.225,74.035,74.19,742600000.0
2008-12-29 12:45:00,74.195,74.3,73.97,74.05,859800000.0
2008-12-29 13:00:00,74.05,74.055,73.66,73.74,1103000000.0
2008-12-29 13:15:00,73.745,74.0,73.73,73.805,738600000.0
2008-12-29 13:30:00,73.805,73.89,73.75,73.77,947600000.0
2008-12-29 13:45:00,73.77,73.81,73.69,73.7,959400000.0
2008-12-29 14:00:00,73.725,73.835,73.72,73.835,258600000.0
2008-12-29 14:15:00,73.83,73.96,73.83,73.845,715600000.0
2008-12-29 14:30:00,73.86,73.965,73.73,73.935,883200000.0
2008-12-29 14:45:00,73.935,74.28,73.935,74.185,576000000.0
2008-12-29 15:00:00,74.15,74.18,73.98,74.06,615000000.0
2008-12-29 15:15:00,74.055,74.21,74.04,74.18,570200000.0
2008-12-29 15:30:00,74.185,74.2,74.01,74.07,529000000.0
2008-12-29 15:45:00,74.07,74.165,74.07,74.1,551600000.0
2008-12-29 16:00:00,74.1,74.125,74.025,74.035,671600000.0
2008-12-29 16:15:00,74.045,74.05,73.875,73.975,485200000.0
2008-12-29 16:30:00,73.965,74.035,73.91,73.985,354800000.0
2008-12-29 16:45:00,73.985,74.15,73.985,74.095,412400000.0
2008-12-29 17:00:00,74.095,74.14,73.945,73.985,842800000.0
2008-12-29 17:15:00,73.985,74.025,73.86,73.945,506200000.0
2008-12-29 17:30:00,73.95,74.06,73.93,73.965,406800000.0
2008-12-29 17:45:00,73.96,74.025,73.66,73.715,558000000.0
2008-12-29 18:00:00,73.715,73.935,73.66,73.925,564600000.0
2008-12-29 18:15:00,73.93,74.05,73.82,73.845,652600000.0
2008-12-29 18:30:00,73.85,74.22,73.795,74.145,837000000.0
2008-12-29 18:45:00,74.135,74.255,74.045,74.12,615400000.0
2008-12-29 19:00:00,74.115,74.145,74.055,74.09,515600000.0
2008-12-29 19:15:00,74.09,74.23,74.09,74.125,328400000.0
2008-12-29 19:30:00,74.13,74.165,73.77,74.12,265200000.0
2008-12-29 19:45:00,74.115,74.14,73.96,73.965,316400000.0
2008-12-29 20:00:00,73.96,73.965,73.795,73.86,544400000.0
2008-12-29 20:15:00,73.845,73.965,73.835,73.885,355200000.0
2008-12-29 20:30:00,73.89,73.9,73.77,73.825,332600000.0
2008-12-29 20:45:00,73.815,74.055,73.765,73.925,743400000.0
2008-12-29 21:00:00,73.925,74.05,73.87,74.02,570000000.0
2008-12-29 21:15:00,74.03,74.29,73.995,74.25,633400000.0
2008-12-29 21:30:00,74.245,74.53,74.23,74.515,1202200000.0
2008-12-29 21:45:00,74.515,74.58,74.385,74.55,815400000.0
2008-12-29 22:00:00,74.555,74.625,74.485,74.59,932200000.0
2008-12-29 22:15:00,74.59,74.595,74.39,74.43,551800000.0
2008-12-29 22:30:00,74.435,74.635,74.41,74.51,1040000000.0
2008-12-29 22:45:00,74.51,74.53,74.31,74.34,557200000.0
2008-12-29 23:00:00,74.345,74.345,74.165,74.3,459400000.0
2008-12-29 23:15:00,74.315,74.385,74.05,74.06,251400000.0
2008-12-29 23:30:00,74.32,74.33,74.185,74.25,465200000.0
2008-12-29 23:45:00,74.235,74.325,74.215,74.25,372800000.0
2008-12-30 00:00:00,74.09,74.24,74.09,74.145,184800000.0
2008-12-30 00:15:00,74.15,74.17,74.1,74.11,179600000.0
2008-12-30 00:30:00,74.11,74.145,74.08,74.125,284800000.0
2008-12-30 00:45:00,74.125,74.28,74.1,74.13,163600000.0
2008-12-30 01:00:00,74.145,74.23,74.13,74.22,226400000.0
2008-12-30 01:15:00,74.215,74.32,74.17,74.315,309600000.0
2008-12-30 01:30:00,74.3,74.31,74.25,74.25,149600000.0
2008-12-30 01:45:00,74.25,74.36,74.25,74.295,410000000.0
2008-12-30 02:00:00,74.355,74.485,74.28,74.41,454800000.0
2008-12-30 02:15:00,74.41,74.41,74.26,74.29,361800000.0
2008-12-30 02:30:00,74.29,74.395,74.25,74.39,393600000.0
2008-12-30 02:45:00,74.41,74.745,74.41,74.53,712400000.0
2008-12-30 03:00:00,74.525,74.655,74.485,74.57,497800000.0
2008-12-30 03:15:00,74.585,74.625,74.505,74.555,407600000.0
2008-12-30 03:30:00,74.555,74.615,74.54,74.545,242400000.0
2008-12-30 03:45:00,74.54,74.565,74.47,74.51,708800000.0
2008-12-30 04:00:00,74.51,74.51,74.28,74.28,956400000.0
2008-12-30 04:15:00,74.28,74.29,74.135,74.185,1021200000.0
2008-12-30 04:30:00,74.205,74.27,74.16,74.18,498400000.0
2008-12-30 04:45:00,74.195,74.295,74.195,74.275,244000000.0
2008-12-30 05:00:00,74.275,74.295,74.17,74.255,349200000.0
2008-12-30 05:15:00,74.25,74.305,74.18,74.27,221200000.0
2008-12-30 05:30:00,74.28,74.285,74.16,74.24,349200000.0
2008-12-30 05:45:00,74.24,74.24,74.11,74.215,406800000.0
2008-12-30 06:00:00,74.215,74.265,74.1,74.23,184400000.0
2008-12-30 06:15:00,74.22,74.265,74.14,74.26,127600000.0
2008-12-30 06:30:00,74.255,74.255,74.11,74.205,272000000.0
2008-12-30 06:45:00,74.205,74.22,74.17,74.19,156000000.0
2008-12-30 07:00:00,74.2,74.21,74.155,74.195,157200000.0
2008-12-30 07:15:00,74.2,74.22,74.18,74.22,73200000.0
2008-12-30 07:30:00,74.225,74.23,73.97,74.14,202800000.0
2008-12-30 07:45:00,74.14,74.15,74.05,74.105,1099200000.0
2008-12-30 08:00:00,74.105,74.15,73.96,74.03,723600000.0
2008-12-30 08:15:00,74.05,74.05,73.79,73.855,1001600000.0
2008-12-30 08:30:00,73.855,74.085,73.835,74.05,828600000.0
2008-12-30 08:45:00,74.04,74.065,74.01,74.01,448600000.0
2008-12-30 09:00:00,74.01,74.06,74.0,74.01,569200000.0
2008-12-30 09:15:00,74.0,74.01,73.55,73.605,1825799998.0
2008-12-30 09:30:00,73.57,73.64,73.245,73.33,688800000.0
2008-12-30 09:45:00,73.33,73.39,73.08,73.15,615000000.0
2008-12-30 10:00:00,73.14,73.34,73.125,73.27,625600000.0
2008-12-30 10:15:00,73.27,73.46,73.205,73.28,293200000.0
2008-12-30 10:30:00,73.18,73.4,73.17,73.32,684200000.0
2008-12-30 10:45:00,73.32,73.36,73.14,73.27,525800000.0
2008-12-30 11:00:00,73.275,73.63,73.245,73.63,700400000.0
2008-12-30 11:15:00,73.63,73.655,73.33,73.385,546200000.0
2008-12-30 11:30:00,73.39,73.44,73.095,73.12,620500000.0
2008-12-30 11:45:00,73.125,73.285,73.08,73.27,639800000.0
2008-12-30 12:00:00,73.27,73.4,73.255,73.325,627200000.0
2008-12-30 12:15:00,73.33,73.355,73.225,73.32,319600000.0
2008-12-30 12:30:00,73.32,73.33,73.195,73.225,544000000.0
2008-12-30 12:45:00,73.215,73.295,73.06,73.16,458800000.0
2008-12-30 13:00:00,73.155,73.37,73.085,73.285,848200000.0
2008-12-30 13:15:00,73.29,73.365,73.21,73.225,331500000.0
2008-12-30 13:30:00,73.22,73.33,73.21,73.295,337200000.0
2008-12-30 13:45:00,73.295,73.39,73.25,73.325,378400000.0
2008-12-30 14:00:00,73.33,73.4,73.245,73.285,456400000.0
2008-12-30 14:15:00,73.3,73.365,73.175,73.29,404400000.0
2008-12-30 14:30:00,73.28,73.405,73.27,73.39,616300000.0
2008-12-30 14:45:00,73.395,73.48,73.385,73.445,376600000.0
2008-12-30 15:00:00,73.43,73.57,73.405,73.495,696600000.0
2008-12-30 15:15:00,73.505,73.65,73.46,73.63,756800000.0
2008-12-30 15:30:00,73.64,73.77,73.615,73.73,749000000.0
2008-12-30 15:45:00,73.745,73.755,73.615,73.64,811200000.0
2008-12-30 16:00:00,73.65,73.8,73.605,73.615,1096800000.0
2008-12-30 16:15:00,73.62,73.675,73.465,73.55,679400000.0
2008-12-30 16:30:00,73.555,73.61,73.385,73.43,749500000.0
2008-12-30 16:45:00,73.435,73.495,73.305,73.305,651600000.0
2008-12-30 17:00:00,73.295,73.475,73.295,73.465,574400000.0
2008-12-30 17:15:00,73.47,73.61,73.385,73.545,927400000.0
2008-12-30 17:30:00,73.545,73.585,73.47,73.55,543800000.0
2008-12-30 17:45:00,73.555,73.81,73.545,73.59,1018000000.0
2008-12-30 18:00:00,73.585,73.75,73.505,73.73,1153800000.0
2008-12-30 18:15:00,73.735,73.78,73.655,73.78,738300000.0
2008-12-30 18:30:00,73.785,74.07,73.755,74.07,716200000.0
2008-12-30 18:45:00,74.065,74.075,73.9,73.95,1061200000.0
2008-12-30 19:00:00,73.95,74.015,73.925,73.96,614800000.0
2008-12-30 19:15:00,73.96,73.97,73.83,73.845,353200000.0
2008-12-30 19:30:00,73.85,74.13,73.815,73.96,630200000.0
2008-12-30 19:45:00,73.96,74.08,73.895,74.04,427400000.0
2008-12-30 20:00:00,74.035,74.045,73.87,73.975,324400000.0
2008-12-30 20:15:00,73.95,74.005,73.92,73.92,262600000.0
2008-12-30 20:30:00,73.975,73.99,73.87,73.965,243400000.0
2008-12-30 20:45:00,73.98,73.985,73.87,73.935,220800000.0
2008-12-30 21:00:00,73.925,73.985,73.89,73.92,235400000.0
2008-12-30 21:15:00,73.92,73.985,73.755,73.87,587800000.0
2008-12-30 21:30:00,73.875,73.91,73.71,73.71,351800000.0
2008-12-30 21:45:00,73.72,73.775,73.495,73.64,404800000.0
2008-12-30 22:00:00,73.64,73.735,73.565,73.69,645000000.0
2008-12-30 22:15:00,73.7,73.905,73.68,73.865,496000000.0
2008-12-30 22:30:00,73.86,73.94,73.85,73.88,539800000.0
2008-12-30 22:45:00,73.885,73.93,73.85,73.905,484400000.0
2008-12-30 23:00:00,73.91,73.995,73.9,73.98,371400000.0
2008-12-30 23:15:00,73.965,73.985,73.92,73.98,211600000.0
2008-12-30 23:30:00,73.98,74.2,73.975,74.145,242400000.0
2008-12-30 23:45:00,74.155,74.2,74.035,74.195,315200000.0
2008-12-31 00:00:00,74.19,74.3,74.13,74.16,194800000.0
2008-12-31 00:15:00,74.18,74.225,74.15,74.15,194200000.0
2008-12-31 00:30:00,74.15,74.285,74.145,74.225,417200000.0
2008-12-31 00:45:00,74.23,74.37,74.035,74.235,254000000.0
2008-12-31 01:00:00,74.27,74.42,74.175,74.39,280400000.0
2008-12-31 01:15:00,74.39,74.49,74.34,74.35,402400000.0
2008-12-31 01:30:00,74.35,74.385,74.285,74.38,537600000.0
2008-12-31 01:45:00,74.395,74.425,74.12,74.31,230200000.0
2008-12-31 02:00:00,74.345,74.37,74.215,74.245,310200000.0
2008-12-31 02:15:00,74.23,74.23,74.16,74.19,186800000.0
2008-12-31 02:30:00,74.19,74.24,74.185,74.205,117200000.0
2008-12-31 02:45:00,74.21,74.22,74.18,74.21,106000000.0
2008-12-31 03:00:00,74.21,74.22,74.17,74.205,118800000.0
2008-12-31 03:15:00,74.21,74.28,74.19,74.245,150800000.0
2008-12-31 03:30:00,74.25,74.26,73.95,74.1,146000000.0
2008-12-31 03:45:00,74.095,74.1,74.065,74.09,98000000.0
2008-12-31 04:00:00,74.09,74.135,74.02,74.03,199200000.0
2008-12-31 04:15:00,74.025,74.08,74.015,74.035,134000000.0
2008-12-31 04:30:00,74.03,74.035,73.93,74.005,319200000.0
2008-12-31 04:45:00,74.005,74.08,73.95,74.03,229200000.0
2008-12-31 05:00:00,74.025,74.07,73.97,74.06,230000000.0
2008-12-31 05:15:00,74.055,74.11,74.02,74.07,402000000.0
2008-12-31 05:30:00,74.07,74.205,74.07,74.115,220800000.0
2008-12-31 05:45:00,74.13,74.15,74.02,74.125,115200000.0
2008-12-31 06:00:00,74.04,74.13,74.04,74.095,55200000.0
2008-12-31 06:15:00,74.095,74.125,74.0,74.12,62400000.0
2008-12-31 06:30:00,74.115,74.12,73.97,74.0,40800000.0
2008-12-31 06:45:00,74.115,74.12,73.96,74.11,33600000.0
2008-12-31 07:00:00,74.105,74.13,73.94,74.105,59600000.0
2008-12-31 07:15:00,74.1,74.125,73.93,73.96,115600000.0
2008-12-31 07:30:00,73.95,74.08,73.94,74.06,72800000.0
2008-12-31 07:45:00,73.99,74.085,73.98,74.055,177200000.0
2008-12-31 08:00:00,74.06,74.065,73.985,73.99,127200000.0
2008-12-31 08:15:00,73.99,74.045,73.95,74.01,556000000.0
2008-12-31 08:30:00,74.02,74.1,74.0,74.075,71600000.0
2008-12-31 08:45:00,74.08,74.11,73.985,74.1,249200000.0
2008-12-31 09:00:00,74.105,74.16,74.075,74.16,154000000.0
2008-12-31 09:15:00,74.17,74.17,74.085,74.105,178200000.0
2008-12-31 09:30:00,74.095,74.16,74.015,74.07,238600000.0
2008-12-31 09:45:00,74.32,74.32,74.065,74.12,275600000.0
2008-12-31 10:00:00,74.12,74.29,74.105,74.215,565400000.0
2008-12-31 10:15:00,74.225,74.32,74.14,74.32,479000000.0
2008-12-31 10:30:00,74.325,74.45,74.295,74.39,501800000.0
2008-12-31 10:45:00,74.39,74.465,74.39,74.42,331600000.0
2008-12-31 11:00:00,74.42,74.43,73.89,73.89,676400000.0
2008-12-31 11:15:00,73.89,73.89,73.605,73.8,557400000.0
2008-12-31 11:30:00,73.815,74.05,73.72,74.015,708000000.0
2008-12-31 11:45:00,74.015,74.16,74.0,74.04,331400000.0
2008-12-31 12:00:00,74.04,74.09,74.02,74.06,219800000.0
2008-12-31 12:15:00,74.08,74.135,74.01,74.04,383200000.0
2008-12-31 12:30:00,74.045,74.09,73.94,73.97,357200000.0
2008-12-31 12:45:00,73.985,74.08,73.63,74.08,327200000.0
2008-12-31 13:00:00,74.025,74.135,73.64,74.13,171000000.0
2008-12-31 13:15:00,74.13,74.14,73.95,74.075,563800000.0
2008-12-31 13:30:00,74.085,74.12,73.83,73.855,657800000.0
2008-12-31 13:45:00,73.845,73.95,73.595,73.68,817399999.0
2008-12-31 14:00:00,73.67,73.785,73.61,73.71,504400000.0
2008-12-31 14:15:00,73.715,73.835,73.715,73.835,520000000.0
2008-12-31 14:30:00,73.835,74.04,73.82,73.835,275200000.0
2008-12-31 14:45:00,73.84,73.95,73.82,73.93,355400000.0
2008-12-31 15:00:00,73.93,74.155,73.9,74.13,743000000.0
2008-12-31 15:15:00,74.085,74.19,73.965,74.05,998200000.0
2008-12-31 15:30:00,74.075,74.135,74.03,74.13,621000000.0
2008-12-31 15:45:00,74.13,74.405,74.11,74.365,595000000.0
2008-12-31 16:00:00,74.36,74.4,74.205,74.28,648600000.0
2008-12-31 16:15:00,74.28,74.48,74.22,74.28,776200000.0
2008-12-31 16:30:00,74.285,74.375,74.235,74.29,621000000.0
2008-12-31 16:45:00,74.29,74.48,74.22,74.375,696400000.0
2008-12-31 17:00:00,74.39,74.67,74.36,74.55,691800000.0
2008-12-31 17:15:00,74.55,74.815,74.47,74.74,877000000.0
2008-12-31 17:30:00,74.74,74.78,74.195,74.375,800400000.0
2008-12-31 17:45:00,74.355,74.455,73.34,73.36,1134300000.0
2008-12-31 18:00:00,73.375,73.945,73.175,73.875,1073600000.0
2008-12-31 18:15:00,73.88,73.915,73.685,73.84,679400000.0
2008-12-31 18:30:00,73.835,74.055,73.8,73.995,770000000.0
2008-12-31 18:45:00,73.99,74.15,73.655,74.125,960800000.0
2008-12-31 19:00:00,74.13,74.435,73.97,74.365,596200000.0
2008-12-31 19:15:00,74.38,74.65,74.38,74.59,729400000.0
2008-12-31 19:30:00,74.63,74.71,74.515,74.69,602600000.0
2008-12-31 19:45:00,74.69,74.87,74.43,74.585,767800000.0
2008-12-31 20:00:00,74.59,74.775,74.405,74.435,551200000.0
2008-12-31 20:15:00,74.445,74.505,74.385,74.46,307800000.0
2008-12-31 20:30:00,74.465,74.545,74.44,74.475,446000000.0
2008-12-31 20:45:00,74.475,74.535,74.45,74.53,382800000.0
2008-12-31 21:00:00,74.52,74.74,74.515,74.69,458400000.0
2008-12-31 21:15:00,74.695,74.75,74.55,74.6,870000000.0
2008-12-31 21:30:00,74.605,74.675,74.57,74.665,548600000.0
2008-12-31 21:45:00,74.675,74.86,74.645,74.86,214800000.0
2009-01-02 00:00:00,74.365,74.39,74.215,74.27,102400000.0
2009-01-02 00:15:00,74.275,74.465,74.275,74.42,219200000.0
2009-01-02 00:30:00,74.41,74.475,74.4,74.475,176600000.0
2009-01-02 00:45:00,74.475,74.485,74.445,74.445,154000000.0
2009-01-02 01:00:00,74.47,74.47,74.295,74.34,536399998.0
2009-01-02 01:15:00,74.335,74.345,74.1,74.215,301600000.0
2009-01-02 01:30:00,74.215,74.25,74.16,74.185,99200000.0
2009-01-02 01:45:00,74.18,74.205,74.1,74.11,134400000.0
2009-01-02 02:00:00,74.12,74.19,74.075,74.14,205200000.0
2009-01-02 02:15:00,74.135,74.135,74.08,74.115,230600000.0
2009-01-02 02:30:00,74.12,74.165,74.095,74.155,202600000.0
2009-01-02 02:45:00,74.155,74.315,74.135,74.31,395600000.0
2009-01-02 03:00:00,74.315,74.34,74.23,74.31,217600000.0
2009-01-02 03:15:00,74.305,74.335,74.29,74.325,91000000.0
2009-01-02 03:30:00,74.33,74.37,74.27,74.355,118400000.0
2009-01-02 03:45:00,74.355,74.39,74.26,74.39,544400000.0
2009-01-02 04:00:00,74.395,74.395,74.27,74.36,339600000.0
2009-01-02 04:15:00,74.36,74.41,74.27,74.4,344000000.0
2009-01-02 04:30:00,74.4,74.4,74.31,74.355,319000000.0
2009-01-02 04:45:00,74.37,74.445,74.28,74.345,501000000.0
2009-01-02 05:00:00,74.345,74.4,74.335,74.38,340400000.0
2009-01-02 05:15:00,74.375,74.495,74.26,74.45,220400000.0
2009-01-02 05:30:00,74.455,74.57,74.39,74.45,462600000.0
2009-01-02 05:45:00,74.445,74.57,74.435,74.515,500000000.0
2009-01-02 06:00:00,74.515,74.625,74.45,74.57,702800000.0
2009-01-02 06:15:00,74.57,74.61,74.45,74.54,452800000.0
2009-01-02 06:30:00,74.54,74.545,74.45,74.47,144800000.0
2009-01-02 06:45:00,74.465,74.535,74.45,74.51,447600000.0
2009-01-02 07:00:00,74.495,74.625,74.45,74.59,292000000.0
2009-01-02 07:15:00,74.575,74.66,74.57,74.605,312000000.0
2009-01-02 07:30:00,74.605,74.63,74.495,74.515,306800000.0
2009-01-02 07:45:00,74.53,74.615,74.445,74.605,199600000.0
2009-01-02 08:00:00,74.605,74.625,74.58,74.595,102800000.0
2009-01-02 08:15:00,74.58,74.59,74.58,74.58,40400000.0
2009-01-02 08:30:00,74.58,74.595,74.57,74.58,267199991.0
2009-01-02 08:45:00,74.58,74.6,74.57,74.58,265599997.0
2009-01-02 09:00:00,74.58,74.665,74.485,74.605,505399998.0
2009-01-02 09:15:00,74.605,74.63,74.505,74.545,330400000.0
2009-01-02 09:30:00,74.525,74.545,74.32,74.34,267600000.0
2009-01-02 09:45:00,74.345,74.375,74.26,74.35,268000000.0
2009-01-02 10:00:00,74.315,74.515,74.31,74.49,573200000.0
2009-01-02 10:15:00,74.49,74.62,74.365,74.48,430200000.0
2009-01-02 10:30:00,74.45,74.595,74.445,74.595,400400000.0
2009-01-02 10:45:00,74.555,74.65,74.315,74.505,1034700000.0
2009-01-02 11:00:00,74.59,74.95,74.375,74.395,545600000.0
2009-01-02 11:15:00,74.395,74.655,74.365,74.605,643000000.0
2009-01-02 11:30:00,74.605,74.87,74.53,74.705,250800000.0
2009-01-02 11:45:00,74.7,74.8,74.675,74.77,311600000.0
2009-01-02 12:00:00,74.77,74.985,74.75,74.855,426400000.0
2009-01-02 12:15:00,74.855,74.91,74.8,74.82,287000000.0
2009-01-02 12:30:00,74.815,74.88,74.8,74.81,212000000.0
2009-01-02 12:45:00,74.82,74.82,74.71,74.805,260400000.0
2009-01-02 13:00:00,74.805,74.805,74.65,74.72,571800000.0
2009-01-02 13:15:00,74.75,74.84,74.69,74.7,387600000.0
2009-01-02 13:30:00,74.7,74.735,74.58,74.685,507200000.0
2009-01-02 13:45:00,74.685,74.87,74.655,74.8,931200000.0
2009-01-02 14:00:00,74.8,74.825,74.725,74.755,575200000.0
2009-01-02 14:15:00,74.75,74.83,74.66,74.74,429600000.0
2009-01-02 14:30:00,74.745,74.765,74.59,74.71,669600000.0
2009-01-02 14:45:00,74.7,74.75,74.655,74.67,413400000.0
2009-01-02 15:00:00,74.665,74.775,74.645,74.73,473800000.0
2009-01-02 15:15:00,74.72,74.735,74.555,74.71,602800000.0
2009-01-02 15:30:00,74.71,74.74,74.66,74.69,561400000.0
2009-01-02 15:45:00,74.695,74.715,74.625,74.71,609600000.0
2009-01-02 16:00:00,74.715,74.875,74.705,74.835,624200000.0
2009-01-02 16:15:00,74.825,74.87,74.695,74.705,473200000.0
2009-01-02 16:30:00,74.71,74.83,74.7,74.78,391200000.0
2009-01-02 16:45:00,74.79,74.915,74.67,74.79,802500000.0
2009-01-02 17:00:00,74.79,74.895,74.55,74.855,1847600000.0
2009-01-02 17:15:00,74.85,75.015,74.85,74.9,1213000000.0
2009-01-02 17:30:00,74.9,74.945,74.785,74.89,1098600000.0
2009-01-02 17:45:00,74.895,74.92,74.705,74.795,1054000000.0
2009-01-02 18:00:00,74.795,74.905,74.7,74.725,714400000.0
2009-01-02 18:15:00,74.735,74.825,74.685,74.805,678800000.0
2009-01-02 18:30:00,74.805,75.065,74.79,75.065,569000000.0
2009-01-02 18:45:00,75.07,75.325,75.07,75.27,763800000.0
2009-01-02 19:00:00,75.275,75.555,75.21,75.495,564400000.0
2009-01-02 19:15:00,75.505,75.735,75.47,75.69,668800000.0
2009-01-02 19:30:00,75.69,75.69,75.52,75.55,310600000.0
2009-01-02 19:45:00,75.56,75.625,75.54,75.62,268800000.0
2009-01-02 20:00:00,75.615,75.635,75.52,75.555,271000000.0
2009-01-02 20:15:00,75.56,75.625,75.535,75.595,534000000.0
2009-01-02 20:30:00,75.6,75.855,75.53,75.82,727200000.0
2009-01-02 20:45:00,75.805,75.855,75.75,75.855,436700000.0
2009-01-02 21:00:00,75.82,75.87,75.685,75.765,486800000.0
2009-01-02 21:15:00,75.765,76.06,75.72,76.02,622000000.0
2009-01-02 21:30:00,76.02,76.11,75.95,76.015,639800000.0
2009-01-02 21:45:00,76.03,76.045,75.88,75.885,445800000.0
2009-01-02 22:00:00,75.885,75.94,75.64,75.775,456200000.0
2009-01-02 22:15:00,75.78,75.87,75.74,75.835,285600000.0
2009-01-02 22:30:00,75.835,75.935,75.815,75.9,237600000.0
2009-01-02 22:45:00,75.895,76.08,75.855,75.9,226800000.0
2009-01-02 23:00:00,75.895,76.06,75.845,76.06,243800000.0
2009-01-02 23:15:00,76.06,76.2,76.02,76.025,521000000.0
2009-01-02 23:30:00,76.055,76.065,75.78,75.95,517400000.0
2009-01-02 23:45:00,75.965,76.105,75.9,76.08,886400000.0
2009-01-05 00:00:00,76.41,76.42,76.01,76.185,291200000.0
2009-01-05 00:15:00,76.19,76.25,76.015,76.135,183400000.0
2009-01-05 00:30:00,76.135,76.37,76.135,76.315,407800000.0
2009-01-05 00:45:00,76.32,76.44,76.32,76.4,350600000.0
2009-01-05 01:00:00,76.4,76.42,76.4,76.4,190000000.0
2009-01-05 01:15:00,76.4,76.4,76.105,76.15,548400000.0
2009-01-05 01:30:00,76.15,76.31,76.12,76.275,470800000.0
2009-01-05 01:45:00,76.275,76.33,75.99,76.195,1381000000.0
2009-01-05 02:00:00,76.18,76.18,76.02,76.13,985000000.0
2009-01-05 02:15:00,76.13,76.185,76.0,76.07,442400000.0
2009-01-05 02:30:00,76.07,76.2,76.035,76.12,494400000.0
2009-01-05 02:45:00,76.11,76.145,75.935,76.11,715600000.0
2009-01-05 03:00:00,76.12,76.125,76.015,76.095,497000000.0
2009-01-05 03:15:00,76.095,76.135,76.0,76.02,323200000.0
2009-01-05 03:30:00,76.025,76.14,75.985,76.09,760600000.0
2009-01-05 03:45:00,76.08,76.14,76.075,76.105,403000000.0
2009-01-05 04:00:00,76.1,76.135,75.975,75.98,772200000.0
2009-01-05 04:15:00,75.98,76.005,75.795,75.875,1024400000.0
2009-01-05 04:30:00,75.875,75.92,75.8,75.825,741400000.0
2009-01-05 04:45:00,75.82,75.89,75.785,75.855,655600000.0
2009-01-05 05:00:00,75.86,75.885,75.8,75.875,199000000.0
2009-01-05 05:15:00,75.875,75.895,75.83,75.89,330800000.0
2009-01-05 05:30:00,75.895,75.96,75.82,75.935,344600000.0
2009-01-05 05:45:00,75.945,75.945,75.82,75.83,207600000.0
2009-01-05 06:00:00,75.79,75.82,75.77,75.805,223600000.0
2009-01-05 06:15:00,75.81,75.905,75.795,75.895,412800000.0
2009-01-05 06:30:00,75.9,75.945,75.805,75.82,660200000.0
2009-01-05 06:45:00,75.835,75.86,75.815,75.84,226200000.0
2009-01-05 07:00:00,75.845,75.845,75.64,75.695,360400000.0
2009-01-05 07:15:00,75.7,75.95,75.68,75.93,523400000.0
2009-01-05 07:30:00,75.92,75.96,75.82,75.845,521600000.0
2009-01-05 07:45:00,75.855,75.905,75.84,75.9,294000000.0
2009-01-05 08:00:00,75.905,75.91,75.78,75.78,446400000.0
2009-01-05 08:15:00,75.785,75.94,75.785,75.88,830800000.0
2009-01-05 08:30:00,75.89,75.98,75.87,75.95,303400000.0
2009-01-05 08:45:00,75.955,75.985,75.845,75.965,444200000.0
2009-01-05 09:00:00,75.975,76.01,75.89,75.965,978800000.0
2009-01-05 09:15:00,75.97,76.135,75.97,76.07,979000000.0
2009-01-05 09:30:00,76.07,76.19,76.055,76.14,762800000.0
2009-01-05 09:45:00,76.15,76.15,76.025,76.125,659000000.0
2009-01-05 10:00:00,76.125,76.17,76.035,76.055,1156800000.0
2009-01-05 10:15:00,76.05,76.17,75.895,76.14,1339600000.0
2009-01-05 10:30:00,76.145,76.315,75.9,76.14,2070800000.0
2009-01-05 10:45:00,76.14,76.295,76.045,76.055,2101000000.0
2009-01-05 11:00:00,76.06,76.43,76.005,76.425,2269000000.0
2009-01-05 11:15:00,76.43,76.585,76.17,76.235,1666000000.0
2009-01-05 11:30:00,76.235,76.645,76.235,76.6,2128800000.0
2009-01-05 11:45:00,76.6,76.6,76.33,76.335,1348800000.0
2009-01-05 12:00:00,76.34,76.845,76.305,76.795,1842600000.0
2009-01-05 12:15:00,76.78,76.825,76.5,76.545,1949000000.0
2009-01-05 12:30:00,76.555,76.555,76.34,76.455,1195600000.0
2009-01-05 12:45:00,76.445,76.585,76.435,76.525,1029800000.0
2009-01-05 13:00:00,76.53,76.545,76.45,76.52,1031200000.0
2009-01-05 13:15:00,76.515,76.77,76.5,76.73,899800000.0
2009-01-05 13:30:00,76.71,76.78,76.69,76.75,691600000.0
2009-01-05 13:45:00,76.745,76.745,76.58,76.685,971800000.0
2009-01-05 14:00:00,76.675,76.675,76.54,76.605,834000000.0
2009-01-05 14:15:00,76.605,76.78,76.6,76.77,897600000.0
2009-01-05 14:30:00,76.765,76.83,76.67,76.805,844000000.0
2009-01-05 14:45:00,76.8,77.335,76.77,77.275,1031000000.0
2009-01-05 15:00:00,77.275,77.275,76.93,76.93,888000000.0
2009-01-05 15:15:00,76.925,76.985,76.67,76.745,912800000.0
2009-01-05 15:30:00,76.745,76.755,76.57,76.59,726000000.0
2009-01-05 15:45:00,76.59,76.69,76.515,76.595,1103000000.0
2009-01-05 16:00:00,76.6,76.76,76.385,76.755,1208400000.0
2009-01-05 16:15:00,76.755,77.305,76.735,77.08,1222600000.0
2009-01-05 16:30:00,77.08,77.285,77.01,77.195,1426000000.0
2009-01-05 16:45:00,77.19,77.38,77.11,77.16,1283000000.0
2009-01-05 17:00:00,77.15,77.52,77.13,77.415,1409400000.0
2009-01-05 17:15:00,77.41,77.55,77.28,77.37,1081400000.0
2009-01-05 17:30:00,77.385,77.835,77.37,77.825,1241200000.0
2009-01-05 17:45:00,77.815,78.38,77.805,78.34,1445200000.0
2009-01-05 18:00:00,78.335,78.47,78.185,78.385,1606600000.0
2009-01-05 18:15:00,78.39,78.445,78.12,78.185,1649000000.0
2009-01-05 18:30:00,78.2,78.355,78.07,78.095,1257000000.0
2009-01-05 18:45:00,78.1,78.385,77.99,78.17,984000000.0
2009-01-05 19:00:00,78.17,78.41,78.155,78.39,931000000.0
2009-01-05 19:15:00,78.395,78.52,78.345,78.45,907800000.0
2009-01-05 19:30:00,78.45,78.495,78.36,78.385,596200000.0
2009-01-05 19:45:00,78.38,78.44,78.27,78.285,420000000.0
2009-01-05 20:00:00,78.265,78.36,78.22,78.34,407400000.0
2009-01-05 20:15:00,78.345,78.43,78.285,78.41,745600000.0
2009-01-05 20:30:00,78.405,78.5,78.355,78.375,519500000.0
2009-01-05 20:45:00,78.37,78.505,78.21,78.465,550200000.0
2009-01-05 21:00:00,78.475,78.595,78.425,78.53,838800000.0
2009-01-05 21:15:00,78.535,78.54,78.37,78.45,917000000.0
2009-01-05 21:30:00,78.45,78.475,78.365,78.405,677800000.0
2009-01-05 21:45:00,78.395,78.405,78.305,78.315,638200000.0
2009-01-05 22:00:00,78.325,78.54,78.295,78.49,570000000.0
2009-01-05 22:15:00,78.49,78.505,78.325,78.335,530800000.0
2009-01-05 22:30:00,78.33,78.35,78.19,78.28,1420800000.0
2009-01-05 22:45:00,78.28,78.405,78.28,78.385,577600000.0
2009-01-05 23:00:00,78.39,78.62,78.39,78.545,488800000.0
2009-01-05 23:15:00,78.54,78.655,78.515,78.54,566000000.0
2009-01-05 23:30:00,78.545,78.565,78.45,78.49,535000000.0
2009-01-05 23:45:00,78.495,78.66,78.405,78.52,972000000.0
2009-01-06 00:00:00,78.19,78.465,78.19,78.305,327600000.0
2009-01-06 00:15:00,78.305,78.315,78.14,78.18,236600000.0
2009-01-06 00:30:00,78.165,78.25,78.145,78.2,625600000.0
2009-01-06 00:45:00,78.205,78.205,78.12,78.17,251400000.0
2009-01-06 01:00:00,78.18,78.36,78.18,78.265,246600000.0
2009-01-06 01:15:00,78.25,78.355,78.235,78.355,499000000.0
2009-01-06 01:30:00,78.37,78.485,78.09,78.475,272400000.0
2009-01-06 01:45:00,78.475,78.475,78.365,78.465,519800000.0
2009-01-06 02:00:00,78.455,78.465,78.245,78.265,533000000.0
2009-01-06 02:15:00,78.265,78.265,78.115,78.15,818800000.0
2009-01-06 02:30:00,78.15,78.245,78.08,78.2,1099400000.0
2009-01-06 02:45:00,78.195,78.245,78.14,78.235,697400000.0
2009-01-06 03:00:00,78.24,78.285,78.145,78.23,738200000.0
2009-01-06 03:15:00,78.23,78.23,78.18,78.21,1259600000.0
2009-01-06 03:30:00,78.21,78.23,78.135,78.135,563600000.0
2009-01-06 03:45:00,78.15,78.23,78.105,78.11,1109400000.0
2009-01-06 04:00:00,78.12,78.21,78.08,78.11,1146999997.0
2009-01-06 04:15:00,78.11,78.23,78.105,78.23,1586800000.0
2009-01-06 04:30:00,78.23,78.23,78.125,78.165,625600000.0
2009-01-06 04:45:00,78.17,78.215,78.115,78.125,284000000.0
2009-01-06 05:00:00,78.125,78.17,78.035,78.065,365800000.0
2009-01-06 05:15:00,78.065,78.085,77.98,78.045,231400000.0
2009-01-06 05:30:00,78.045,78.075,77.89,78.035,179200000.0
2009-01-06 05:45:00,78.035,78.205,77.79,78.205,245400000.0
2009-01-06 06:00:00,78.205,78.25,78.175,78.19,914800000.0
2009-01-06 06:15:00,78.19,78.19,77.93,77.965,940800000.0
2009-01-06 06:30:00,77.965,77.995,77.805,77.83,860600000.0
2009-01-06 06:45:00,77.825,77.915,77.77,77.915,990000000.0
2009-01-06 07:00:00,77.915,77.92,77.85,77.885,540600000.0
2009-01-06 07:15:00,77.88,77.935,77.76,77.885,1014800000.0
2009-01-06 07:30:00,77.885,77.885,77.785,77.82,591400000.0
2009-01-06 07:45:00,77.81,77.88,77.8,77.85,239800000.0
2009-01-06 08:00:00,77.84,77.88,77.76,77.785,401600000.0
2009-01-06 08:15:00,77.79,77.885,77.77,77.86,506800000.0
2009-01-06 08:30:00,77.855,77.935,77.82,77.86,570400000.0
2009-01-06 08:45:00,77.855,77.96,77.85,77.95,756600000.0
2009-01-06 09:00:00,77.955,78.09,77.885,78.015,762000000.0
2009-01-06 09:15:00,78.005,78.01,77.83,77.88,537400000.0
2009-01-06 09:30:00,77.88,78.105,77.87,78.005,1204600000.0
2009-01-06 09:45:00,78.005,78.235,77.99,78.075,961500000.0
2009-01-06 10:00:00,78.075,78.395,78.02,78.385,1017600000.0
2009-01-06 10:15:00,78.39,78.395,78.065,78.155,1011200000.0
2009-01-06 10:30:00,78.155,78.325,78.125,78.2,886400000.0
2009-01-06 10:45:00,78.195,78.29,78.125,78.125,672800000.0
2009-01-06 11:00:00,78.125,78.58,78.125,78.485,776800000.0
2009-01-06 11:15:00,78.485,78.515,78.37,78.495,462000000.0
2009-01-06 11:30:00,78.5,78.81,78.45,78.715,788000000.0
2009-01-06 11:45:00,78.715,78.825,78.65,78.755,835400000.0
2009-01-06 12:00:00,78.76,79.095,78.71,79.065,942800000.0
2009-01-06 12:15:00,79.07,79.225,79.005,79.195,687800000.0
2009-01-06 12:30:00,79.195,79.195,78.735,78.89,722800000.0
2009-01-06 12:45:00,78.895,79.065,78.745,78.77,854600000.0
2009-01-06 13:00:00,78.775,79.2,78.75,78.91,745800000.0
2009-01-06 13:15:00,78.91,79.16,78.85,78.86,816600000.0
2009-01-06 13:30:00,78.85,79.105,78.765,79.005,817200000.0
2009-01-06 13:45:00,79.005,79.1,78.915,78.985,697200000.0
2009-01-06 14:00:00,78.985,79.285,78.985,79.265,800600000.0
2009-01-06 14:15:00,79.265,79.305,79.08,79.095,741600000.0
2009-01-06 14:30:00,79.09,79.11,78.935,79.02,892000000.0
2009-01-06 14:45:00,79.015,79.195,78.995,79.195,839000000.0
2009-01-06 15:00:00,79.205,79.485,79.16,79.415,1039000000.0
2009-01-06 15:15:00,79.41,79.605,79.28,79.465,1211800000.0
2009-01-06 15:30:00,79.465,79.81,79.395,79.765,1210600000.0
2009-01-06 15:45:00,79.775,79.805,79.45,79.565,1516800000.0
2009-01-06 16:00:00,79.565,79.72,79.495,79.545,887600000.0
2009-01-06 16:15:00,79.545,79.97,79.54,79.785,1361200000.0
2009-01-06 16:30:00,79.78,79.87,79.73,79.805,1110000000.0
2009-01-06 16:45:00,79.8,80.385,79.735,80.295,1124600000.0
2009-01-06 17:00:00,80.3,80.41,80.1,80.125,1543000000.0
2009-01-06 17:15:00,80.12,80.15,79.885,80.015,1694400000.0
2009-01-06 17:30:00,80.015,80.015,79.71,79.99,1433599999.0
2009-01-06 17:45:00,79.98,80.17,79.82,80.12,1241400000.0
2009-01-06 18:00:00,80.135,80.135,79.595,79.755,1564400000.0
2009-01-06 18:15:00,79.755,79.925,79.515,79.555,1288400000.0
2009-01-06 18:30:00,79.555,79.855,79.535,79.785,838000001.0
2009-01-06 18:45:00,79.8,79.835,79.615,79.67,679800000.0
2009-01-06 19:00:00,79.665,79.765,79.595,79.63,629400000.0
2009-01-06 19:15:00,79.635,79.675,79.45,79.555,850000000.0
2009-01-06 19:30:00,79.54,79.795,79.54,79.755,855800000.0
2009-01-06 19:45:00,79.77,79.775,79.625,79.64,819400000.0
2009-01-06 20:00:00,79.64,79.665,79.275,79.305,944800000.0
2009-01-06 20:15:00,79.31,79.365,79.14,79.35,926000000.0
2009-01-06 20:30:00,79.365,79.365,79.205,79.34,523400000.0
2009-01-06 20:45:00,79.345,79.385,79.19,79.3,1029200000.0
2009-01-06 21:00:00,79.3,79.4,79.185,79.315,1059600000.0
2009-01-06 21:15:00,79.32,79.44,79.255,79.44,1206000000.0
2009-01-06 21:30:00,79.445,79.45,79.29,79.295,861000000.0
2009-01-06 21:45:00,79.35,79.69,79.325,79.68,896400000.0
2009-01-06 22:00:00,79.67,79.72,79.31,79.385,1634800000.0
2009-01-06 22:15:00,79.395,79.395,79.195,79.235,552000000.0
2009-01-06 22:30:00,79.235,79.355,79.175,79.3,919200000.0
2009-01-06 22:45:00,79.3,79.375,79.24,79.315,1189600000.0
2009-01-06 23:00:00,79.305,79.36,79.125,79.185,668800000.0
2009-01-06 23:15:00,79.185,79.195,79.03,79.05,476400000.0
2009-01-06 23:30:00,79.05,79.17,78.955,79.085,661800000.0
2009-01-06 23:45:00,79.095,79.13,79.01,79.06,362400000.0
2009-01-07 00:00:00,78.87,79.175,78.85,79.135,142600000.0
2009-01-07 00:15:00,79.12,79.14,79.0,79.03,253400000.0
2009-01-07 00:30:00,79.025,79.08,78.94,78.975,304800000.0
2009-01-07 00:45:00,78.98,78.98,78.715,78.875,288300000.0
2009-01-07 01:00:00,78.88,79.03,78.86,78.885,124400000.0
2009-01-07 01:15:00,78.885,78.92,78.77,78.795,183400000.0
2009-01-07 01:30:00,78.8,78.87,78.71,78.755,1327600038.0
2009-01-07 01:45:00,78.755,78.885,78.73,78.815,452400000.0
2009-01-07 02:00:00,78.835,79.06,78.815,79.025,551000000.0
2009-01-07 02:15:00,79.04,79.095,78.95,79.065,484800000.0
2009-01-07 02:30:00,79.065,79.07,78.965,79.065,336400000.0
2009-01-07 02:45:00,79.065,79.395,79.065,79.19,1566200000.0
2009-01-07 03:00:00,79.195,79.36,79.155,79.205,1000800000.0
2009-01-07 03:15:00,79.2,79.295,79.2,79.285,484600000.0
2009-01-07 03:30:00,79.27,79.3,79.14,79.215,790200000.0
2009-01-07 03:45:00,79.21,79.29,79.21,79.26,335800000.0
2009-01-07 04:00:00,79.265,79.305,79.22,79.295,219600000.0
2009-01-07 04:15:00,79.295,79.295,79.16,79.175,229600000.0
2009-01-07 04:30:00,79.17,79.185,79.055,79.11,516000000.0
2009-01-07 04:45:00,79.1,79.21,79.085,79.16,477200000.0
2009-01-07 05:00:00,79.155,79.23,79.05,79.215,447400000.0
2009-01-07 05:15:00,79.215,79.305,79.17,79.2,532200000.0
2009-01-07 05:30:00,79.195,79.21,79.115,79.195,428000000.0
2009-01-07 05:45:00,79.195,79.3,79.18,79.23,542000000.0
2009-01-07 06:00:00,79.235,79.26,79.22,79.25,284400000.0
2009-01-07 06:15:00,79.24,79.3,79.205,79.25,152200000.0
2009-01-07 06:30:00,79.23,79.245,79.18,79.225,260200000.0
2009-01-07 06:45:00,79.225,79.24,79.16,79.18,306400000.0
2009-01-07 07:00:00,79.17,79.3,79.165,79.25,515600000.0
2009-01-07 07:15:00,79.265,79.32,79.22,79.245,472800000.0
2009-01-07 07:30:00,79.24,79.3,79.205,79.28,348800000.0
2009-01-07 07:45:00,79.285,79.385,79.25,79.29,389600000.0
2009-01-07 08:00:00,79.29,79.34,79.255,79.275,827800000.0
2009-01-07 08:15:00,79.275,79.355,79.235,79.25,646200000.0
2009-01-07 08:30:00,79.24,79.26,79.07,79.16,1206600000.0
2009-01-07 08:45:00,79.17,79.305,79.115,79.115,1090200000.0
2009-01-07 09:00:00,79.115,79.215,79.11,79.165,922200000.0
2009-01-07 09:15:00,79.16,79.23,79.045,79.085,836400000.0
2009-01-07 09:30:00,79.08,79.16,78.95,79.14,1255600000.0
2009-01-07 09:45:00,79.14,79.185,78.915,79.055,1747200000.0
2009-01-07 10:00:00,79.055,79.125,78.955,79.115,1716800000.0
2009-01-07 10:15:00,79.12,79.135,78.89,78.95,1230000000.0
2009-01-07 10:30:00,78.95,79.125,78.82,78.875,2033000000.0
2009-01-07 10:45:00,78.87,78.87,78.56,78.715,1981000000.0
2009-01-07 11:00:00,78.725,78.91,78.69,78.715,1377600000.0
2009-01-07 11:15:00,78.715,78.9,78.655,78.705,1400000000.0
2009-01-07 11:30:00,78.7,78.825,78.58,78.82,1022800000.0
2009-01-07 11:45:00,78.825,78.93,78.775,78.865,918000000.0
2009-01-07 12:00:00,78.865,78.88,78.705,78.755,1254000000.0
2009-01-07 12:15:00,78.755,78.905,78.755,78.87,1403800000.0
2009-01-07 12:30:00,78.87,78.925,78.795,78.845,1228600000.0
2009-01-07 12:45:00,78.845,78.89,78.765,78.765,1115400000.0
2009-01-07 13:00:00,78.765,78.785,78.565,78.63,1162400000.0
2009-01-07 13:15:00,78.625,78.82,78.625,78.755,858000000.0
2009-01-07 13:30:00,78.74,78.9,78.74,78.785,953000000.0
2009-01-07 13:45:00,78.79,78.8,78.675,78.68,1092600000.0
2009-01-07 14:00:00,78.68,78.89,78.575,78.89,1202200000.0
2009-01-07 14:15:00,78.885,78.96,78.84,78.84,606600000.0
2009-01-07 14:30:00,78.84,78.865,78.705,78.8,980200000.0
2009-01-07 14:45:00,78.805,78.855,78.58,78.85,534400000.0
2009-01-07 15:00:00,78.835,78.9,78.785,78.82,599600000.0
2009-01-07 15:15:00,78.815,78.84,78.37,78.585,2046800000.0
2009-01-07 15:30:00,78.58,78.63,78.395,78.54,2378000000.0
2009-01-07 15:45:00,78.545,78.765,78.495,78.695,2000800000.0
2009-01-07 16:00:00,78.7,78.72,78.455,78.555,2091600000.0
2009-01-07 16:15:00,78.555,78.645,78.555,78.625,1569200000.0
2009-01-07 16:30:00,78.63,78.675,78.4,78.495,1456600000.0
2009-01-07 16:45:00,78.495,78.535,78.33,78.33,1575400000.0
2009-01-07 17:00:00,78.325,78.47,78.25,78.345,1419000000.0
2009-01-07 17:15:00,78.355,78.38,77.78,77.875,1871800001.0
2009-01-07 17:30:00,77.875,78.02,77.59,77.955,1315800000.0
2009-01-07 17:45:00,77.965,78.095,77.74,78.09,1464400000.0
2009-01-07 18:00:00,78.085,78.38,77.885,78.125,1736800000.0
2009-01-07 18:15:00,78.13,78.14,77.835,77.975,1689400000.0
2009-01-07 18:30:00,77.985,78.195,77.785,78.165,1411200000.0
2009-01-07 18:45:00,78.165,78.26,78.11,78.18,1211200000.0
2009-01-07 19:00:00,78.19,78.23,78.04,78.16,994200000.0
2009-01-07 19:15:00,78.165,78.285,78.065,78.075,573400000.0
2009-01-07 19:30:00,78.07,78.1,78.015,78.05,248600000.0
2009-01-07 19:45:00,78.065,78.085,77.9,77.9,503400000.0
2009-01-07 20:00:00,77.895,78.085,77.845,78.035,853200000.0
2009-01-07 20:15:00,78.035,78.04,77.895,78.015,484200000.0
2009-01-07 20:30:00,78.035,78.125,77.84,77.855,765000000.0
2009-01-07 20:45:00,77.86,77.915,77.8,77.84,752400000.0
2009-01-07 21:00:00,77.845,77.86,77.475,77.555,1355000003.0
2009-01-07 21:15:00,77.555,77.66,77.55,77.63,652400000.0
2009-01-07 21:30:00,77.635,77.645,77.53,77.595,446000000.0
2009-01-07 21:45:00,77.595,77.605,77.4,77.465,1089000000.0
2009-01-07 22:00:00,77.47,77.47,77.11,77.175,1601600000.0
2009-01-07 22:15:00,77.17,77.305,77.015,77.245,1431000000.0
2009-01-07 22:30:00,77.245,77.44,77.235,77.3,1081400000.0
2009-01-07 22:45:00,77.3,77.41,77.235,77.41,537200000.0
2009-01-07 23:00:00,77.415,77.46,77.33,77.38,523400000.0
2009-01-07 23:15:00,77.385,78.11,77.375,77.48,541600000.0
2009-01-07 23:30:00,77.505,77.595,77.475,77.555,339200000.0
2009-01-07 23:45:00,77.555,77.575,77.495,77.55,762200000.0
2009-01-08 00:00:00,77.56,77.57,77.505,77.545,172200000.0
2009-01-08 00:15:00,77.545,77.595,77.49,77.545,300000000.0
2009-01-08 00:30:00,77.545,77.56,77.47,77.54,265400000.0
2009-01-08 00:45:00,77.54,77.56,77.49,77.56,240600000.0
2009-01-08 01:00:00,77.56,77.595,77.525,77.525,185200000.0
2009-01-08 01:15:00,77.52,77.59,77.455,77.47,416400000.0
2009-01-08 01:30:00,77.46,77.515,77.35,77.42,1722599999.0
2009-01-08 01:45:00,77.425,77.52,77.4,77.455,1565400000.0
2009-01-08 02:00:00,77.455,77.555,77.44,77.485,617200000.0
2009-01-08 02:15:00,77.485,77.595,77.485,77.585,292200000.0
2009-01-08 02:30:00,77.585,77.62,77.395,77.405,507400002.0
2009-01-08 02:45:00,77.405,77.445,77.32,77.335,3865200104.0
2009-01-08 03:00:00,77.34,77.455,77.34,77.445,242600000.0
2009-01-08 03:15:00,77.445,77.505,77.43,77.475,225600000.0
2009-01-08 03:30:00,77.47,77.565,77.42,77.55,256600000.0
2009-01-08 03:45:00,77.545,77.605,77.445,77.53,1293400027.0
2009-01-08 04:00:00,77.535,77.545,77.395,77.43,717400000.0
2009-01-08 04:15:00,77.425,77.435,77.275,77.325,1874399998.0
2009-01-08 04:30:00,77.325,77.4,77.32,77.33,198000000.0
2009-01-08 04:45:00,77.33,77.42,77.285,77.365,199800000.0
2009-01-08 05:00:00,77.36,77.43,77.34,77.375,255200000.0
2009-01-08 05:15:00,77.37,77.415,77.335,77.41,362000000.0
2009-01-08 05:30:00,77.405,77.445,77.365,77.43,343800000.0
2009-01-08 05:45:00,77.43,77.45,77.34,77.43,187200000.0
2009-01-08 06:00:00,77.43,77.48,77.355,77.435,480000000.0
2009-01-08 06:15:00,77.445,77.455,77.335,77.36,725000000.0
2009-01-08 06:30:00,77.355,77.39,77.205,77.37,599600000.0
2009-01-08 06:45:00,77.37,77.39,77.335,77.36,330000000.0
2009-01-08 07:00:00,77.365,77.56,77.335,77.36,430600000.0
2009-01-08 07:15:00,77.385,77.395,77.27,77.325,348200000.0
2009-01-08 07:30:00,77.33,77.38,77.3,77.35,268200000.0
2009-01-08 07:45:00,77.355,77.39,77.305,77.31,355200000.0
2009-01-08 08:00:00,77.31,77.33,77.2,77.215,792800000.0
2009-01-08 08:15:00,77.22,77.235,77.025,77.085,3469200113.0
2009-01-08 08:30:00,77.09,77.135,76.95,77.1,848200000.0
2009-01-08 08:45:00,77.105,77.15,76.8,76.855,4086999953.0
2009-01-08 09:00:00,76.855,77.075,76.845,77.06,755000000.0
2009-01-08 09:15:00,77.06,77.075,76.825,76.86,1787200000.0
2009-01-08 09:30:00,76.87,76.87,76.475,76.485,3051000072.0
2009-01-08 09:45:00,76.49,76.49,76.12,76.25,1722800007.0
2009-01-08 10:00:00,76.25,76.32,76.075,76.23,1341400000.0
2009-01-08 10:15:00,76.24,76.255,75.88,76.08,1491200000.0
2009-01-08 10:30:00,76.085,76.27,76.04,76.2,1021200000.0
2009-01-08 10:45:00,76.24,76.365,76.07,76.145,843600000.0
2009-01-08 11:00:00,76.15,76.215,76.065,76.21,643200000.0
2009-01-08 11:15:00,76.225,76.625,76.215,76.565,1022600000.0
2009-01-08 11:30:00,76.58,76.725,76.375,76.5,771600000.0
2009-01-08 11:45:00,76.505,76.565,76.395,76.495,838600000.0
2009-01-08 12:00:00,76.49,76.53,76.35,76.385,660800000.0
2009-01-08 12:15:00,76.39,76.4,76.2,76.21,589800000.0
2009-01-08 12:30:00,76.205,76.22,76.015,76.135,526800000.0
2009-01-08 12:45:00,76.14,76.22,76.0,76.04,747000000.0
2009-01-08 13:00:00,76.04,76.19,76.015,76.1,688000000.0
2009-01-08 13:15:00,76.105,76.165,76.05,76.125,1075000000.0
2009-01-08 13:30:00,76.145,76.31,76.11,76.305,994600000.0
2009-01-08 13:45:00,76.3,76.35,76.045,76.16,987600000.0
2009-01-08 14:00:00,76.16,76.385,76.06,76.225,778200000.0
2009-01-08 14:15:00,76.23,76.43,76.23,76.4,563400000.0
2009-01-08 14:30:00,76.405,76.51,76.16,76.295,1240000000.0
2009-01-08 14:45:00,76.29,76.315,75.97,76.06,1085000000.0
2009-01-08 15:00:00,76.055,76.11,75.965,76.015,1016400000.0
2009-01-08 15:15:00,76.02,76.245,75.875,75.965,1042400000.0
2009-01-08 15:30:00,75.96,76.155,75.785,76.145,1453200000.0
2009-01-08 15:45:00,76.145,76.435,76.065,76.315,1276400000.0
2009-01-08 16:00:00,76.325,76.545,76.27,76.51,1362200000.0
2009-01-08 16:15:00,76.515,76.58,76.36,76.535,1026000000.0
2009-01-08 16:30:00,76.52,76.685,76.51,76.66,902600000.0
2009-01-08 16:45:00,76.67,77.16,76.67,76.855,1324000000.0
2009-01-08 17:00:00,76.855,77.04,76.59,76.69,1030200000.0
2009-01-08 17:15:00,76.695,76.715,76.435,76.44,1238400000.0
2009-01-08 17:30:00,76.44,76.77,76.415,76.745,820400000.0
2009-01-08 17:45:00,76.75,77.06,76.75,77.05,729800000.0
2009-01-08 18:00:00,77.05,77.22,76.785,76.85,1051600000.0
2009-01-08 18:15:00,76.85,76.925,76.75,76.76,971000000.0
2009-01-08 18:30:00,76.77,76.92,76.6,76.78,840200000.0
2009-01-08 18:45:00,76.775,76.785,76.57,76.63,1046200000.0
2009-01-08 19:00:00,76.62,76.76,76.58,76.76,498000000.0
2009-01-08 19:15:00,76.75,76.805,76.715,76.765,437600000.0
2009-01-08 19:30:00,76.77,76.805,76.71,76.735,347600000.0
2009-01-08 19:45:00,76.73,76.96,76.695,76.83,539200000.0
2009-01-08 20:00:00,76.815,76.88,76.77,76.865,727200000.0
2009-01-08 20:15:00,76.86,76.89,76.78,76.85,637400000.0
2009-01-08 20:30:00,76.845,77.07,76.83,77.055,925200000.0
2009-01-08 20:45:00,77.06,77.145,76.98,77.025,867400000.0
2009-01-08 21:00:00,77.035,77.245,77.01,77.225,605600000.0
2009-01-08 21:15:00,77.22,77.26,77.125,77.24,956000000.0
2009-01-08 21:30:00,77.25,77.25,77.06,77.16,620800000.0
2009-01-08 21:45:00,77.155,77.305,77.155,77.225,537800000.0
2009-01-08 22:00:00,77.23,77.4,77.165,77.24,713800000.0
2009-01-08 22:15:00,77.24,77.325,77.155,77.285,840800000.0
2009-01-08 22:30:00,77.29,77.32,77.2,77.32,532000000.0
2009-01-08 22:45:00,77.325,77.37,77.275,77.33,562800000.0
2009-01-08 23:00:00,77.325,77.41,77.2,77.21,514000000.0
2009-01-08 23:15:00,77.235,77.25,77.065,77.11,419400000.0
2009-01-08 23:30:00,77.115,77.235,77.11,77.22,375200000.0
2009-01-08 23:45:00,77.225,77.27,77.165,77.26,700800000.0
2009-01-09 00:00:00,77.3,77.3,77.085,77.165,271200000.0
2009-01-09 00:15:00,77.16,77.19,77.115,77.115,208000000.0
2009-01-09 00:30:00,77.125,77.3,77.1,77.185,268200000.0
2009-01-09 00:45:00,77.2,77.3,77.18,77.28,243200000.0
2009-01-09 01:00:00,77.295,77.385,77.23,77.335,360800000.0
2009-01-09 01:15:00,77.33,77.43,77.3,77.31,416800000.0
2009-01-09 01:30:00,77.31,77.325,77.25,77.27,757600000.0
2009-01-09 01:45:00,77.265,77.335,77.215,77.3,1729800000.0
2009-01-09 02:00:00,77.305,77.42,77.295,77.35,2464800000.0
2009-01-09 02:15:00,77.35,77.42,77.255,77.255,2381400000.0
2009-01-09 02:30:00,77.26,77.29,77.205,77.255,2868200000.0
2009-01-09 02:45:00,77.255,77.255,77.065,77.075,924800000.0
2009-01-09 03:00:00,77.075,77.095,76.955,77.025,3765200000.0
2009-01-09 03:15:00,77.015,77.05,76.895,76.96,1664800000.0
2009-01-09 03:30:00,76.955,77.015,76.935,76.97,1151800000.0
2009-01-09 03:45:00,76.96,76.995,76.93,76.99,637800000.0
2009-01-09 04:00:00,76.985,77.025,76.955,77.015,948400000.0
2009-01-09 04:15:00,77.015,77.105,76.985,77.085,790600000.0
2009-01-09 04:30:00,77.09,77.125,77.015,77.03,472800000.0
2009-01-09 04:45:00,77.03,77.065,77.03,77.065,402400000.0
2009-01-09 05:00:00,77.065,77.065,76.97,76.985,588800000.0
2009-01-09 05:15:00,76.975,76.985,76.925,76.94,419200000.0
2009-01-09 05:30:00,76.945,76.995,76.92,76.95,961800000.0
2009-01-09 05:45:00,76.95,77.0,76.925,76.98,708000000.0
2009-01-09 06:00:00,76.98,77.03,76.92,77.005,1205400000.0
2009-01-09 06:15:00,76.99,77.015,76.91,76.95,865800000.0
2009-01-09 06:30:00,76.94,77.0,76.91,76.97,609800000.0
2009-01-09 06:45:00,76.97,77.01,76.96,76.97,722400000.0
2009-01-09 07:00:00,76.96,76.975,76.94,76.945,358400000.0
2009-01-09 07:15:00,76.94,77.02,76.895,76.985,972200000.0
2009-01-09 07:30:00,76.995,76.995,76.815,76.82,1318800000.0
2009-01-09 07:45:00,76.825,76.89,76.775,76.875,940800000.0
2009-01-09 08:00:00,76.88,76.89,76.795,76.835,1107200000.0
2009-01-09 08:15:00,76.83,76.86,76.81,76.855,905000000.0
2009-01-09 08:30:00,76.855,76.92,76.82,76.865,588800000.0
2009-01-09 08:45:00,76.875,76.945,76.765,76.84,1237000000.0
2009-01-09 09:00:00,76.845,76.92,76.835,76.895,682400000.0
2009-01-09 09:15:00,76.885,76.995,76.83,76.92,912400000.0
2009-01-09 09:30:00,76.915,77.03,76.91,77.02,798800000.0
2009-01-09 09:45:00,77.025,77.045,76.875,76.88,882600000.0
2009-01-09 10:00:00,76.89,76.985,76.82,76.975,763600000.0
2009-01-09 10:15:00,76.97,76.985,76.825,76.86,647200000.0
2009-01-09 10:30:00,76.86,76.92,76.8,76.865,893200000.0
2009-01-09 10:45:00,76.87,76.93,76.72,76.75,799600000.0
2009-01-09 11:00:00,76.745,76.855,76.74,76.78,1171600000.0
2009-01-09 11:15:00,76.77,76.78,76.625,76.765,1289000000.0
2009-01-09 11:30:00,76.765,76.9,76.72,76.845,921000000.0
2009-01-09 11:45:00,76.845,76.88,76.34,76.515,924600000.0
2009-01-09 12:00:00,76.51,76.59,76.435,76.545,904000000.0
2009-01-09 12:15:00,76.55,76.765,76.53,76.675,702000000.0
2009-01-09 12:30:00,76.67,76.7,76.565,76.62,609600000.0
2009-01-09 12:45:00,76.625,76.67,76.52,76.635,557600000.0
2009-01-09 13:00:00,76.625,76.66,76.45,76.52,1027200000.0
2009-01-09 13:15:00,76.52,76.77,76.435,76.655,786400000.0
2009-01-09 13:30:00,76.66,76.845,76.59,76.795,1123000000.0
2009-01-09 13:45:00,76.79,76.835,76.31,76.33,1198400000.0
2009-01-09 14:00:00,76.32,76.69,76.285,76.5,1002600000.0
2009-01-09 14:15:00,76.505,76.63,76.455,76.52,465400000.0
2009-01-09 14:30:00,76.525,76.56,76.465,76.54,532400000.0
2009-01-09 14:45:00,76.545,76.755,76.485,76.69,480600000.0
2009-01-09 15:00:00,76.695,76.815,76.63,76.805,508600000.0
2009-01-09 15:15:00,76.8,76.855,76.395,76.445,1522400000.0
2009-01-09 15:30:00,76.8,77.17,76.465,76.745,1486200000.0
2009-01-09 15:45:00,76.76,76.995,76.57,76.815,1277400000.0
2009-01-09 16:00:00,76.815,76.935,76.565,76.71,1378600000.0
2009-01-09 16:15:00,76.715,76.73,76.5,76.545,1031000000.0
2009-01-09 16:30:00,76.55,76.615,76.255,76.33,1371600000.0
2009-01-09 16:45:00,76.335,76.35,76.02,76.08,996800000.0
2009-01-09 17:00:00,76.07,76.265,76.01,76.205,1013000000.0
2009-01-09 17:15:00,76.205,76.245,75.685,75.695,1036600000.0
2009-01-09 17:30:00,75.685,75.695,75.395,75.565,1125400000.0
2009-01-09 17:45:00,75.57,75.855,75.54,75.65,898600000.0
2009-01-09 18:00:00,75.63,75.73,75.515,75.58,1003800000.0
2009-01-09 18:15:00,75.575,75.89,75.495,75.705,1025800000.0
2009-01-09 18:30:00,75.715,75.775,75.605,75.655,759400000.0
2009-01-09 18:45:00,75.655,75.705,75.59,75.68,926800000.0
2009-01-09 19:00:00,75.68,75.915,75.675,75.835,480400000.0
2009-01-09 19:15:00,75.835,75.845,75.695,75.84,988800000.0
2009-01-09 19:30:00,75.86,75.96,75.785,75.885,942200000.0
2009-01-09 19:45:00,75.895,76.015,75.76,75.77,1245200000.0
2009-01-09 20:00:00,75.77,75.905,75.735,75.82,571000000.0
2009-01-09 20:15:00,75.815,75.89,75.72,75.87,393200000.0
2009-01-09 20:30:00,75.87,75.915,75.75,75.835,653400000.0
2009-01-09 20:45:00,75.83,75.85,75.74,75.76,241200000.0
2009-01-09 21:00:00,75.765,76.015,75.76,76.01,428200000.0
2009-01-09 21:15:00,76.015,76.195,75.98,76.135,834600000.0
2009-01-09 21:30:00,76.135,76.335,76.135,76.195,562400000.0
2009-01-09 21:45:00,76.19,76.29,76.15,76.2,513400000.0
2009-01-09 22:00:00,76.205,76.27,75.955,76.035,545800000.0
2009-01-09 22:15:00,76.04,76.095,76.02,76.095,403800000.0
2009-01-09 22:30:00,76.09,76.16,75.96,75.975,741600000.0
2009-01-09 22:45:00,75.97,75.97,75.735,75.74,879400000.0
2009-01-09 23:00:00,75.75,75.97,75.72,75.94,941600000.0
2009-01-09 23:15:00,75.945,76.035,75.91,75.995,889200000.0
2009-01-09 23:30:00,76.0,76.035,75.935,76.0,387000000.0
2009-01-09 23:45:00,76.0,76.23,75.89,76.19,1049600000.0
2009-01-12 00:00:00,75.64,75.76,75.53,75.61,192000000.0
2009-01-12 00:15:00,75.605,75.65,75.475,75.53,219200000.0
2009-01-12 00:30:00,75.53,75.565,75.485,75.5,89200000.0
2009-01-12 00:45:00,75.51,75.74,75.51,75.615,199000000.0
2009-01-12 01:00:00,75.615,75.685,75.5,75.545,946400000.0
2009-01-12 01:15:00,75.545,75.665,75.545,75.64,854000000.0
2009-01-12 01:30:00,75.645,75.715,75.585,75.7,787400000.0
2009-01-12 01:45:00,75.7,75.745,75.65,75.655,590400000.0
2009-01-12 02:00:00,75.67,75.78,75.6,75.725,393800000.0
2009-01-12 02:15:00,75.735,75.735,75.59,75.59,644400000.0
2009-01-12 02:30:00,75.595,75.6,75.475,75.545,922400000.0
2009-01-12 02:45:00,75.54,75.79,75.465,75.62,357400000.0
2009-01-12 03:00:00,75.625,75.645,75.55,75.61,297600000.0
2009-01-12 03:15:00,75.62,75.77,75.62,75.705,913400000.0
2009-01-12 03:30:00,75.725,75.805,75.63,75.8,979600000.0
2009-01-12 03:45:00,75.795,75.805,75.69,75.79,341200000.0
2009-01-12 04:00:00,75.735,75.805,75.69,75.8,266600000.0
2009-01-12 04:15:00,75.785,75.835,75.71,75.795,134800000.0
2009-01-12 04:30:00,75.79,75.84,75.64,75.81,120800000.0
2009-01-12 04:45:00,75.815,75.815,75.52,75.8,136400000.0
2009-01-12 05:00:00,75.795,75.8,75.56,75.56,132600000.0
2009-01-12 05:15:00,75.715,75.72,75.5,75.63,229400000.0
2009-01-12 05:30:00,75.625,75.72,75.515,75.545,937600000.0
2009-01-12 05:45:00,75.55,75.6,75.46,75.49,346000000.0
2009-01-12 06:00:00,75.6,75.63,75.565,75.565,256600000.0
2009-01-12 06:15:00,75.575,75.575,75.46,75.475,358800000.0
2009-01-12 06:30:00,75.465,75.52,75.45,75.5,546200000.0
2009-01-12 06:45:00,75.63,75.64,75.455,75.495,158800000.0
2009-01-12 07:00:00,75.485,75.57,75.46,75.525,549800000.0
2009-01-12 07:15:00,75.59,75.6,75.52,75.57,224200000.0
2009-01-12 07:30:00,75.565,75.63,75.54,75.615,429600000.0
2009-01-12 07:45:00,75.62,75.685,75.51,75.625,184200000.0
2009-01-12 08:00:00,75.63,75.68,75.575,75.585,409600000.0
2009-01-12 08:15:00,75.585,75.61,75.5,75.57,503000000.0
2009-01-12 08:30:00,75.58,75.595,75.525,75.54,379600000.0
2009-01-12 08:45:00,75.545,75.585,75.46,75.5,321400000.0
2009-01-12 09:00:00,75.5,75.625,75.49,75.615,346400000.0
2009-01-12 09:15:00,75.615,75.62,75.43,75.455,576800000.0
2009-01-12 09:30:00,75.45,75.515,75.42,75.505,458200000.0
2009-01-12 09:45:00,75.5,75.515,75.445,75.455,208400000.0
2009-01-12 10:00:00,75.455,75.525,75.31,75.415,1030800000.0
2009-01-12 10:15:00,75.42,75.455,75.31,75.355,661400000.0
2009-01-12 10:30:00,75.355,75.4,75.275,75.3,422400000.0
2009-01-12 10:45:00,75.295,75.37,75.185,75.22,868200000.0
2009-01-12 11:00:00,75.235,75.28,75.185,75.255,562000000.0
2009-01-12 11:15:00,75.24,75.415,75.235,75.385,679800000.0
2009-01-12 11:30:00,75.385,75.43,75.27,75.285,488600000.0
2009-01-12 11:45:00,75.28,75.365,75.225,75.34,768600000.0
2009-01-12 12:00:00,75.355,75.365,75.255,75.26,333400000.0
2009-01-12 12:15:00,75.255,75.37,75.24,75.275,607400000.0
2009-01-12 12:30:00,75.27,75.32,75.115,75.22,766800000.0
2009-01-12 12:45:00,75.225,75.545,75.21,75.355,1052200000.0
2009-01-12 13:00:00,75.355,75.425,75.05,75.055,611600000.0
2009-01-12 13:15:00,75.055,75.08,74.79,74.9,586400000.0
2009-01-12 13:30:00,74.89,75.015,74.815,74.855,793800000.0
2009-01-12 13:45:00,74.85,75.05,74.82,75.0,682600000.0
2009-01-12 14:00:00,75.005,75.06,74.96,75.02,594400000.0
2009-01-12 14:15:00,75.02,75.045,74.935,74.975,514600000.0
2009-01-12 14:30:00,74.955,75.115,74.955,75.09,430800000.0
2009-01-12 14:45:00,75.095,75.105,75.005,75.035,570600000.0
2009-01-12 15:00:00,75.035,75.195,75.015,75.17,491600000.0
2009-01-12 15:15:00,75.16,75.205,75.01,75.11,1143400000.0
2009-01-12 15:30:00,75.105,75.22,75.09,75.135,616200000.0
2009-01-12 15:45:00,75.135,75.38,75.135,75.255,856600000.0
2009-01-12 16:00:00,75.255,75.255,74.995,74.995,829200000.0
2009-01-12 16:15:00,75.0,75.1,74.895,74.96,686600000.0
2009-01-12 16:30:00,74.965,75.045,74.805,74.855,1263200000.0
2009-01-12 16:45:00,74.855,74.86,74.665,74.68,1624400000.0
2009-01-12 17:00:00,74.685,74.71,74.285,74.315,1502800000.0
2009-01-12 17:15:00,74.315,74.405,74.15,74.365,1585000000.0
2009-01-12 17:30:00,74.365,74.38,74.08,74.24,1204000000.0
2009-01-12 17:45:00,74.245,74.275,74.01,74.065,929000000.0
2009-01-12 18:00:00,74.08,74.1,73.81,73.855,910400000.0
2009-01-12 18:15:00,73.855,73.915,73.645,73.72,1397600000.0
2009-01-12 18:30:00,73.72,73.745,73.37,73.425,1148400000.0
2009-01-12 18:45:00,73.42,73.645,73.385,73.62,1384600000.0
2009-01-12 19:00:00,73.615,73.73,73.5,73.655,837600000.0
2009-01-12 19:15:00,73.65,73.655,73.41,73.43,1149600000.0
2009-01-12 19:30:00,73.425,73.59,73.425,73.49,491600000.0
2009-01-12 19:45:00,73.485,73.625,73.42,73.52,877600000.0
2009-01-12 20:00:00,73.515,73.61,73.465,73.61,616200000.0
2009-01-12 20:15:00,73.605,73.635,73.35,73.49,934000000.0
2009-01-12 20:30:00,73.485,73.52,73.395,73.47,594400000.0
2009-01-12 20:45:00,73.475,73.685,73.47,73.625,706400000.0
2009-01-12 21:00:00,73.635,73.635,73.41,73.425,575200000.0
2009-01-12 21:15:00,73.42,73.5,73.375,73.405,550800000.0
2009-01-12 21:30:00,73.41,73.41,73.13,73.25,724600000.0
2009-01-12 21:45:00,73.245,73.32,73.185,73.31,524200000.0
2009-01-12 22:00:00,73.305,73.33,73.11,73.15,681800000.0
2009-01-12 22:15:00,73.15,73.25,73.125,73.23,463600000.0
2009-01-12 22:30:00,73.225,73.28,73.08,73.155,589800000.0
2009-01-12 22:45:00,73.16,73.32,73.14,73.25,697400000.0
2009-01-12 23:00:00,73.26,73.365,73.24,73.275,454400000.0
2009-01-12 23:15:00,73.31,73.315,73.23,73.265,327000000.0
2009-01-12 23:30:00,73.28,73.32,73.07,73.145,508600000.0
2009-01-12 23:45:00,73.14,73.375,73.09,73.18,704400000.0
2009-01-13 00:00:00,73.34,73.4,73.19,73.245,293600000.0
2009-01-13 00:15:00,73.25,73.295,73.205,73.255,277800000.0
2009-01-13 00:30:00,73.255,73.43,73.255,73.41,786400000.0
2009-01-13 00:45:00,73.415,73.465,73.285,73.295,247000000.0
2009-01-13 01:00:00,73.305,73.4,73.305,73.355,232600000.0
2009-01-13 01:15:00,73.355,73.395,73.355,73.395,136400000.0
2009-01-13 01:30:00,73.395,73.525,73.36,73.495,747400000.0
2009-01-13 01:45:00,73.485,73.53,73.43,73.47,609000000.0
2009-01-13 02:00:00,73.475,73.525,73.295,73.34,412400000.0
2009-01-13 02:15:00,73.34,73.415,73.23,73.29,507000000.0
2009-01-13 02:30:00,73.305,73.365,73.29,73.34,348000000.0
2009-01-13 02:45:00,73.335,73.36,73.285,73.3,465000000.0
2009-01-13 03:00:00,73.295,73.4,73.25,73.35,611800000.0
2009-01-13 03:15:00,73.335,73.37,73.31,73.355,190200000.0
2009-01-13 03:30:00,73.35,73.415,73.345,73.35,378400000.0
2009-01-13 03:45:00,73.345,73.36,73.29,73.335,268800000.0
2009-01-13 04:00:00,73.34,73.37,73.3,73.3,224200000.0
2009-01-13 04:15:00,73.305,73.39,73.305,73.35,191600000.0
2009-01-13 04:30:00,73.345,73.37,73.295,73.36,398600000.0
2009-01-13 04:45:00,73.36,73.395,73.31,73.32,253200000.0
2009-01-13 05:00:00,73.375,73.395,73.32,73.335,164600000.0
2009-01-13 05:15:00,73.345,73.36,73.29,73.33,291800000.0
2009-01-13 05:30:00,73.33,73.37,73.32,73.32,482400000.0
2009-01-13 05:45:00,73.32,73.35,73.21,73.33,136000000.0
2009-01-13 06:00:00,73.335,73.385,73.3,73.3,252200000.0
2009-01-13 06:15:00,73.31,73.325,73.2,73.305,215000000.0
2009-01-13 06:30:00,73.305,73.315,73.13,73.165,525000000.0
2009-01-13 06:45:00,73.17,73.235,73.145,73.23,241800000.0
2009-01-13 07:00:00,73.24,73.24,73.195,73.22,321400000.0
2009-01-13 07:15:00,73.215,73.275,73.2,73.255,108000000.0
2009-01-13 07:30:00,73.255,73.3,73.23,73.26,217400000.0
2009-01-13 07:45:00,73.255,73.28,73.115,73.16,475000000.0
2009-01-13 08:00:00,73.15,73.15,73.075,73.12,460200000.0
2009-01-13 08:15:00,73.125,73.195,73.06,73.165,294600000.0
2009-01-13 08:30:00,73.17,73.185,73.09,73.105,313000000.0
2009-01-13 08:45:00,73.095,73.225,73.095,73.145,459400000.0
2009-01-13 09:00:00,73.145,73.175,72.985,73.025,978400000.0
2009-01-13 09:15:00,73.02,73.075,72.84,72.855,803800000.0
2009-01-13 09:30:00,72.865,72.99,72.775,72.935,622400000.0
2009-01-13 09:45:00,72.93,73.015,72.79,72.98,679800000.0
2009-01-13 10:00:00,72.98,73.16,72.925,73.015,1164600000.0
2009-01-13 10:15:00,73.01,73.065,72.745,72.765,1268600000.0
2009-01-13 10:30:00,72.77,72.83,72.575,72.65,800000000.0
2009-01-13 10:45:00,72.645,72.765,72.565,72.73,457000000.0
2009-01-13 11:00:00,72.72,72.81,72.605,72.72,1120200000.0
2009-01-13 11:15:00,72.715,72.795,72.62,72.68,453600000.0
2009-01-13 11:30:00,72.685,72.915,72.67,72.89,566600000.0
2009-01-13 11:45:00,72.885,72.95,72.75,72.88,1088200000.0
2009-01-13 12:00:00,72.87,73.025,72.8,72.89,666800000.0
2009-01-13 12:15:00,72.895,72.94,72.77,72.925,630600000.0
2009-01-13 12:30:00,72.92,73.115,72.865,73.015,719800000.0
2009-01-13 12:45:00,73.02,73.05,72.72,72.875,787100000.0
2009-01-13 13:00:00,72.88,73.02,72.84,72.88,969600000.0
2009-01-13 13:15:00,72.875,72.9,72.82,72.875,286400000.0
2009-01-13 13:30:00,72.875,72.95,72.815,72.865,466800000.0
2009-01-13 13:45:00,72.865,72.905,72.79,72.89,459800000.0
2009-01-13 14:00:00,72.895,72.94,72.84,72.935,411600000.0
2009-01-13 14:15:00,72.93,72.965,72.855,72.88,347800000.0
2009-01-13 14:30:00,72.875,72.875,72.49,72.585,792200000.0
2009-01-13 14:45:00,72.58,72.79,72.545,72.715,558800000.0
2009-01-13 15:00:00,72.71,72.72,72.585,72.6,663000000.0
2009-01-13 15:15:00,72.605,72.735,72.55,72.625,871400000.0
2009-01-13 15:30:00,72.63,73.14,72.58,73.025,1639400000.0
2009-01-13 15:45:00,73.03,73.1,72.93,73.03,1160800000.0
2009-01-13 16:00:00,73.02,73.025,72.785,72.805,949200000.0
2009-01-13 16:15:00,72.8,72.86,72.745,72.86,934200000.0
2009-01-13 16:30:00,72.86,73.035,72.78,73.035,1262000000.0
2009-01-13 16:45:00,73.035,73.29,73.02,73.085,1173200000.0
2009-01-13 17:00:00,73.075,73.355,73.045,73.315,1266000000.0
2009-01-13 17:15:00,73.31,73.405,72.91,73.025,1112000000.0
2009-01-13 17:30:00,73.02,73.07,72.89,72.92,1156800000.0
2009-01-13 17:45:00,72.915,73.0,72.845,72.965,1132400000.0
2009-01-13 18:00:00,72.97,73.16,72.89,72.94,1237200000.0
2009-01-13 18:15:00,72.94,73.105,72.875,73.105,901000000.0
2009-01-13 18:30:00,73.115,73.2,73.09,73.16,778600000.0
2009-01-13 18:45:00,73.155,73.155,72.945,73.11,1197800000.0
2009-01-13 19:00:00,73.105,73.225,72.96,72.995,1220200000.0
2009-01-13 19:15:00,72.99,73.13,72.945,73.06,827800000.0
2009-01-13 19:30:00,73.065,73.18,73.0,73.01,701800000.0
2009-01-13 19:45:00,73.005,73.06,72.94,72.955,436400000.0
2009-01-13 20:00:00,72.95,73.015,72.825,72.93,540800000.0
2009-01-13 20:15:00,72.935,72.945,72.745,72.755,617400000.0
2009-01-13 20:30:00,72.76,72.785,72.485,72.54,1122000000.0
2009-01-13 20:45:00,72.545,72.6,72.365,72.38,1236000000.0
2009-01-13 21:00:00,72.385,72.51,72.155,72.46,1593200000.0
2009-01-13 21:15:00,72.465,72.565,72.32,72.33,1807400000.0
2009-01-13 21:30:00,72.325,72.58,72.31,72.465,1541400000.0
2009-01-13 21:45:00,72.46,72.73,72.44,72.63,1269600000.0
2009-01-13 22:00:00,72.635,72.645,72.41,72.455,828400000.0
2009-01-13 22:15:00,72.46,72.775,72.425,72.77,982800000.0
2009-01-13 22:30:00,72.775,72.845,72.555,72.77,1169200000.0
2009-01-13 22:45:00,72.775,72.895,72.715,72.76,1384800000.0
2009-01-13 23:00:00,72.755,72.775,72.675,72.75,779000000.0
2009-01-13 23:15:00,72.75,72.845,72.735,72.825,303400000.0
2009-01-13 23:30:00,72.825,72.98,72.815,72.98,546200000.0
2009-01-13 23:45:00,72.975,73.06,72.945,72.965,686000000.0
2009-01-14 00:00:00,72.965,73.055,72.965,73.015,152400000.0
2009-01-14 00:15:00,73.02,73.02,72.99,73.0,484200000.0
2009-01-14 00:30:00,72.985,73.08,72.975,73.01,375600000.0
2009-01-14 00:45:00,73.0,73.015,72.81,72.965,300200000.0
2009-01-14 01:00:00,72.965,73.105,72.965,73.1,312600000.0
2009-01-14 01:15:00,73.105,73.11,72.905,72.94,490000000.0
2009-01-14 01:30:00,72.94,72.95,72.78,72.85,601800000.0
2009-01-14 01:45:00,72.845,73.005,72.815,72.965,480400000.0
2009-01-14 02:00:00,72.99,73.045,72.925,72.985,515600000.0
2009-01-14 02:15:00,72.985,73.005,72.94,72.995,374800000.0
2009-01-14 02:30:00,72.99,72.99,72.915,72.95,461200000.0
2009-01-14 02:45:00,72.945,73.03,72.925,73.01,389600000.0
2009-01-14 03:00:00,73.02,73.47,73.01,73.41,736000000.0
2009-01-14 03:15:00,73.405,73.66,73.395,73.535,894800000.0
2009-01-14 03:30:00,73.54,73.64,73.36,73.415,835400000.0
2009-01-14 03:45:00,73.415,73.48,73.355,73.42,525200000.0
2009-01-14 04:00:00,73.415,73.505,73.405,73.485,742800000.0
2009-01-14 04:15:00,73.495,73.52,73.425,73.515,523000000.0
2009-01-14 04:30:00,73.515,73.535,73.4,73.49,570600000.0
2009-01-14 04:45:00,73.49,73.58,73.42,73.57,307600000.0
2009-01-14 05:00:00,73.57,73.665,73.545,73.635,490400000.0
2009-01-14 05:15:00,73.63,73.73,73.5,73.555,778600000.0
2009-01-14 05:30:00,73.54,73.6,73.48,73.515,797400000.0
2009-01-14 05:45:00,73.52,73.56,73.485,73.495,559800000.0
2009-01-14 06:00:00,73.49,73.515,73.485,73.5,244400000.0
2009-01-14 06:15:00,73.495,73.74,73.435,73.515,460200000.0
2009-01-14 06:30:00,73.51,73.53,73.45,73.48,503000000.0
2009-01-14 06:45:00,73.485,73.585,73.475,73.49,572400000.0
2009-01-14 07:00:00,73.48,73.755,73.48,73.72,1013800000.0
2009-01-14 07:15:00,73.72,73.785,73.695,73.77,440000000.0
2009-01-14 07:30:00,73.765,73.91,73.76,73.865,703400000.0
2009-01-14 07:45:00,73.86,73.95,73.81,73.855,974600000.0
2009-01-14 08:00:00,73.845,74.11,73.84,74.105,804799999.0
2009-01-14 08:15:00,74.1,74.13,73.82,73.86,802400000.0
2009-01-14 08:30:00,73.87,73.875,73.695,73.74,540200000.0
2009-01-14 08:45:00,73.74,73.945,73.74,73.9,431200000.0
2009-01-14 09:00:00,73.905,73.91,73.735,73.815,829000000.0
2009-01-14 09:15:00,73.815,73.865,73.635,73.73,1191800000.0
2009-01-14 09:30:00,73.725,73.96,73.7,73.795,966800000.0
2009-01-14 09:45:00,73.8,74.09,73.795,73.87,1016400000.0
2009-01-14 10:00:00,73.89,74.125,73.78,74.115,1146000000.0
2009-01-14 10:15:00,74.11,74.145,73.84,73.855,1071000000.0
2009-01-14 10:30:00,73.855,73.955,73.41,73.525,1061000000.0
2009-01-14 10:45:00,73.505,73.555,73.37,73.405,1407600000.0
2009-01-14 11:00:00,73.42,73.46,73.185,73.185,930600000.0
2009-01-14 11:15:00,73.175,73.34,73.155,73.325,577600000.0
2009-01-14 11:30:00,73.33,73.405,73.205,73.31,897400000.0
2009-01-14 11:45:00,73.305,73.34,72.96,72.99,883400000.0
2009-01-14 12:00:00,72.995,73.105,72.935,73.0,1045799999.0
2009-01-14 12:15:00,73.0,73.255,72.99,73.075,868200000.0
2009-01-14 12:30:00,73.065,73.3,73.065,73.295,617400000.0
2009-01-14 12:45:00,73.295,73.37,73.22,73.37,412200000.0
2009-01-14 13:00:00,73.365,73.44,73.26,73.265,596800000.0
2009-01-14 13:15:00,73.26,73.31,73.165,73.26,289400000.0
2009-01-14 13:30:00,73.265,73.305,73.135,73.16,428800000.0
2009-01-14 13:45:00,73.165,73.185,73.095,73.095,397600000.0
2009-01-14 14:00:00,73.105,73.31,73.105,73.185,381800000.0
2009-01-14 14:15:00,73.19,73.305,73.16,73.18,580200000.0
2009-01-14 14:30:00,73.145,73.225,73.02,73.08,538400000.0
2009-01-14 14:45:00,73.085,73.375,73.055,73.165,794600000.0
2009-01-14 15:00:00,73.16,73.215,72.855,72.86,857600000.0
2009-01-14 15:15:00,72.855,72.995,72.81,72.81,1265100000.0
2009-01-14 15:30:00,72.815,72.835,72.465,72.595,1738000000.0
2009-01-14 15:45:00,72.59,72.645,72.185,72.43,1809800000.0
2009-01-14 16:00:00,72.43,72.49,72.355,72.375,1137200000.0
2009-01-14 16:15:00,72.37,72.395,72.135,72.3,1007000000.0
2009-01-14 16:30:00,72.305,72.39,72.235,72.32,1290600000.0
2009-01-14 16:45:00,72.315,72.32,71.93,71.955,1202200000.0
2009-01-14 17:00:00,71.96,72.22,71.91,72.005,1430800000.0
2009-01-14 17:15:00,72.0,72.025,71.8,71.905,1341000000.0
2009-01-14 17:30:00,71.9,71.915,71.435,71.455,1586200000.0
2009-01-14 17:45:00,71.465,71.645,71.37,71.37,1447000000.0
2009-01-14 18:00:00,71.39,71.62,71.375,71.455,1631200000.0
2009-01-14 18:15:00,71.465,71.525,71.365,71.455,1057800000.0
2009-01-14 18:30:00,71.455,71.91,71.455,71.87,1250800000.0
2009-01-14 18:45:00,71.87,72.14,71.775,72.14,1187000000.0
2009-01-14 19:00:00,72.14,72.14,71.73,71.745,713400000.0
2009-01-14 19:15:00,71.74,71.75,71.485,71.57,633800000.0
2009-01-14 19:30:00,71.585,71.68,71.55,71.625,438600000.0
2009-01-14 19:45:00,71.625,71.74,71.55,71.695,569200000.0
2009-01-14 20:00:00,71.705,71.75,71.605,71.685,574300000.0
2009-01-14 20:15:00,71.685,71.69,71.56,71.61,519600000.0
2009-01-14 20:30:00,71.61,71.645,71.29,71.355,1275600000.0
2009-01-14 20:45:00,71.365,71.455,71.305,71.33,693600000.0
2009-01-14 21:00:00,71.315,71.58,71.225,71.525,765200000.0
2009-01-14 21:15:00,71.54,71.595,71.4,71.59,942600000.0
2009-01-14 21:30:00,71.585,71.73,71.52,71.63,1292800000.0
2009-01-14 21:45:00,71.635,71.635,71.5,71.585,441600000.0
2009-01-14 22:00:00,71.58,71.58,71.325,71.36,778200000.0
2009-01-14 22:15:00,71.34,71.5,71.29,71.43,477000000.0
2009-01-14 22:30:00,71.42,71.465,71.17,71.24,769800000.0
2009-01-14 22:45:00,71.24,71.41,71.165,71.325,705000000.0
2009-01-14 23:00:00,71.335,71.515,71.335,71.49,349200000.0
2009-01-14 23:15:00,71.495,71.495,71.33,71.38,512200000.0
2009-01-14 23:30:00,71.31,71.39,71.24,71.24,580200000.0
2009-01-14 23:45:00,71.245,71.365,71.225,71.27,648400000.0
2009-01-15 00:00:00,71.24,71.26,71.09,71.09,453400000.0
2009-01-15 00:15:00,71.09,71.285,71.07,71.235,294600000.0
2009-01-15 00:30:00,71.235,71.3,71.2,71.205,257800000.0
2009-01-15 00:45:00,71.19,71.45,71.185,71.22,455400000.0
2009-01-15 01:00:00,71.225,71.62,71.205,71.26,176200000.0
2009-01-15 01:15:00,71.26,71.31,71.17,71.25,446600000.0
2009-01-15 01:30:00,71.245,71.29,71.19,71.285,640400000.0
2009-01-15 01:45:00,71.28,71.53,71.28,71.505,1338000000.0
2009-01-15 02:00:00,71.52,71.635,71.485,71.51,922199999.0
2009-01-15 02:15:00,71.505,71.53,71.33,71.445,979400000.0
2009-01-15 02:30:00,71.445,71.625,71.405,71.615,869200000.0
2009-01-15 02:45:00,71.625,71.675,71.54,71.565,657800000.0
2009-01-15 03:00:00,71.565,71.6,71.43,71.48,642000000.0
2009-01-15 03:15:00,71.47,71.625,71.435,71.615,526800000.0
2009-01-15 03:30:00,71.62,71.635,71.55,71.59,619800000.0
2009-01-15 03:45:00,71.6,71.61,71.445,71.475,477400000.0
2009-01-15 04:00:00,71.475,71.495,71.3,71.44,973400000.0
2009-01-15 04:15:00,71.445,71.495,71.435,71.485,364800000.0
2009-01-15 04:30:00,71.48,71.5,71.365,71.395,566800000.0
2009-01-15 04:45:00,71.39,71.41,71.215,71.3,879200000.0
2009-01-15 05:00:00,71.305,71.35,71.16,71.29,491000000.0
2009-01-15 05:15:00,71.29,71.345,71.26,71.28,401400000.0
2009-01-15 05:30:00,71.275,71.31,71.26,71.28,353600000.0
2009-01-15 05:45:00,71.27,71.285,71.195,71.23,1291200000.0
2009-01-15 06:00:00,71.225,71.225,71.135,71.225,1022600000.0
2009-01-15 06:15:00,71.215,71.29,71.21,71.29,630000000.0
2009-01-15 06:30:00,71.29,71.29,71.15,71.175,1167000000.0
2009-01-15 06:45:00,71.18,71.39,71.18,71.365,990000000.0
2009-01-15 07:00:00,71.365,71.365,71.305,71.33,270400000.0
2009-01-15 07:15:00,71.36,71.38,71.25,71.275,683200000.0
2009-01-15 07:30:00,71.29,71.32,71.23,71.315,807000000.0
2009-01-15 07:45:00,71.31,71.405,71.305,71.405,346600000.0
2009-01-15 08:00:00,71.4,71.405,71.32,71.36,654400000.0
2009-01-15 08:15:00,71.36,71.455,71.355,71.365,492600000.0
2009-01-15 08:30:00,71.37,71.45,71.25,71.45,455600000.0
2009-01-15 08:45:00,71.45,71.625,71.445,71.5,1364800000.0
2009-01-15 09:00:00,71.5,71.515,71.345,71.365,1389000000.0
2009-01-15 09:15:00,71.375,71.44,71.3,71.395,888200000.0
2009-01-15 09:30:00,71.395,71.405,71.22,71.265,1269000000.0
2009-01-15 09:45:00,71.27,71.28,71.195,71.26,755200000.0
2009-01-15 10:00:00,71.265,71.525,71.24,71.415,1049200000.0
2009-01-15 10:15:00,71.42,71.465,71.26,71.265,1059400000.0
2009-01-15 10:30:00,71.27,71.305,71.115,71.18,879400000.0
2009-01-15 10:45:00,71.18,71.18,70.82,70.82,1598600000.0
2009-01-15 11:00:00,70.82,71.11,70.785,71.065,1351000000.0
2009-01-15 11:15:00,71.07,71.07,70.96,71.01,1213400000.0
2009-01-15 11:30:00,71.01,71.405,70.99,71.39,1327999999.0
2009-01-15 11:45:00,71.39,71.435,71.265,71.305,2036400000.0
2009-01-15 12:00:00,71.295,71.535,71.215,71.41,1799400000.0
2009-01-15 12:15:00,71.415,71.415,71.305,71.365,1155400000.0
2009-01-15 12:30:00,71.37,71.43,71.28,71.38,1080200000.0
2009-01-15 12:45:00,71.385,71.53,71.37,71.48,505200000.0
2009-01-15 13:00:00,71.48,71.575,71.465,71.51,734800000.0
2009-01-15 13:15:00,71.51,71.57,71.4,71.525,959200001.0
2009-01-15 13:30:00,71.525,71.74,71.49,71.54,1159600000.0
2009-01-15 13:45:00,71.535,71.665,71.49,71.595,734800000.0
2009-01-15 14:00:00,71.6,71.635,71.455,71.545,923600000.0
2009-01-15 14:15:00,71.535,71.68,71.455,71.575,1186800000.0
2009-01-15 14:30:00,71.57,71.635,71.51,71.51,866700000.0
2009-01-15 14:45:00,71.6,71.6,71.265,71.495,2104800000.0
2009-01-15 15:00:00,71.5,71.605,71.265,71.39,1888000000.0
2009-01-15 15:15:00,71.385,71.545,71.31,71.375,1681400000.0
2009-01-15 15:30:00,71.375,71.695,71.34,71.55,1740800000.0
2009-01-15 15:45:00,71.55,71.76,71.52,71.595,1783600000.0
2009-01-15 16:00:00,71.605,71.83,71.555,71.74,1694600000.0
2009-01-15 16:15:00,71.74,71.76,71.435,71.615,1277800000.0
2009-01-15 16:30:00,71.62,71.675,71.385,71.42,1399000000.0
2009-01-15 16:45:00,71.43,71.45,71.05,71.12,1358200000.0
2009-01-15 17:00:00,71.115,71.22,70.955,71.01,2892400000.0
2009-01-15 17:15:00,71.015,71.075,70.705,70.82,2769600000.0
2009-01-15 17:30:00,70.82,70.935,70.63,70.885,3011200000.0
2009-01-15 17:45:00,70.89,71.19,70.85,70.87,2970200000.0
2009-01-15 18:00:00,70.88,71.005,70.645,70.98,3204400000.0
2009-01-15 18:15:00,70.98,71.135,70.805,71.025,1811800000.0
2009-01-15 18:30:00,71.02,71.19,70.835,70.865,1162800000.0
2009-01-15 18:45:00,70.865,71.045,70.85,70.945,780600000.0
2009-01-15 19:00:00,70.93,71.05,70.745,70.845,1077400000.0
2009-01-15 19:15:00,70.84,70.94,70.775,70.885,665400000.0
2009-01-15 19:30:00,70.88,70.88,70.605,70.775,756800000.0
2009-01-15 19:45:00,70.775,70.945,70.73,70.92,1105400001.0
2009-01-15 20:00:00,70.92,70.92,70.745,70.78,443800000.0
2009-01-15 20:15:00,70.775,70.89,70.755,70.85,513800000.0
2009-01-15 20:30:00,70.855,71.165,70.855,71.065,767200000.0
2009-01-15 20:45:00,71.07,71.49,70.955,71.49,971400002.0
2009-01-15 21:00:00,71.485,71.62,71.415,71.485,1732800000.0
2009-01-15 21:15:00,71.48,71.655,71.41,71.605,1168800001.0
2009-01-15 21:30:00,71.605,72.025,71.56,72.015,1350400000.0
2009-01-15 21:45:00,72.025,72.07,71.645,71.645,2247400001.0
2009-01-15 22:00:00,71.645,71.815,71.595,71.655,1028800000.0
2009-01-15 22:15:00,71.655,71.83,71.585,71.655,1161599999.0
2009-01-15 22:30:00,71.655,71.715,71.56,71.585,894600000.0
2009-01-15 22:45:00,71.585,71.775,71.515,71.75,1524000001.0
2009-01-15 23:00:00,71.745,71.805,71.68,71.745,534800000.0
2009-01-15 23:15:00,71.745,71.77,71.66,71.72,370800000.0
2009-01-15 23:30:00,71.72,71.8,71.63,71.63,484400000.0
2009-01-15 23:45:00,71.63,71.705,71.59,71.66,452700001.0
2009-01-16 00:00:00,71.69,71.745,71.59,71.59,1154799977.0
2009-01-16 00:15:00,71.59,71.67,71.535,71.59,1277200000.0
2009-01-16 00:30:00,71.585,71.705,71.53,71.7,700199999.0
2009-01-16 00:45:00,71.7,71.82,71.68,71.7,532599999.0
2009-01-16 01:00:00,71.71,71.81,71.695,71.78,226200000.0
2009-01-16 01:15:00,71.78,71.865,71.745,71.78,863400000.0
2009-01-16 01:30:00,71.79,71.805,71.73,71.74,459800000.0
2009-01-16 01:45:00,71.74,71.9,71.74,71.85,566600000.0
2009-01-16 02:00:00,71.86,71.935,71.835,71.905,694199999.0
2009-01-16 02:15:00,71.91,71.915,71.815,71.855,248400000.0
2009-01-16 02:30:00,71.855,71.88,71.775,71.88,351000000.0
2009-01-16 02:45:00,71.87,71.995,71.86,71.965,424600000.0
2009-01-16 03:00:00,71.965,71.98,71.915,71.935,245600000.0
2009-01-16 03:15:00,71.94,72.1,71.925,72.08,343799999.0
2009-01-16 03:30:00,72.075,72.32,72.05,72.25,596199999.0
2009-01-16 03:45:00,72.25,72.32,72.085,72.28,740000000.0
2009-01-16 04:00:00,72.285,72.285,72.06,72.09,884000000.0
2009-01-16 04:15:00,72.095,72.16,72.06,72.145,351599999.0
2009-01-16 04:30:00,72.14,72.245,72.135,72.195,345400000.0
2009-01-16 04:45:00,72.2,72.225,72.165,72.225,195600000.0
2009-01-16 05:00:00,72.225,72.5,72.22,72.435,739599997.0
2009-01-16 05:15:00,72.435,72.5,72.41,72.425,203600000.0
2009-01-16 05:30:00,72.425,72.55,72.365,72.44,422800000.0
2009-01-16 05:45:00,72.445,72.51,72.44,72.49,337199998.0
2009-01-16 06:00:00,72.49,72.55,72.46,72.53,310400000.0
2009-01-16 06:15:00,72.525,72.56,72.475,72.545,193799999.0
2009-01-16 06:30:00,72.54,72.595,72.54,72.57,215000000.0
2009-01-16 06:45:00,72.57,72.615,72.55,72.57,321799999.0
2009-01-16 07:00:00,72.56,72.615,72.535,72.56,336400000.0
2009-01-16 07:15:00,72.565,72.71,72.565,72.625,649199997.0
2009-01-16 07:30:00,72.63,72.695,72.51,72.515,1711199998.0
2009-01-16 07:45:00,72.515,72.655,72.505,72.63,887400000.0
2009-01-16 08:00:00,72.645,72.65,72.585,72.61,375800000.0
2009-01-16 08:15:00,72.605,72.61,72.535,72.555,310200000.0
2009-01-16 08:30:00,72.55,72.67,72.49,72.6,421800000.0
2009-01-16 08:45:00,72.6,72.685,72.475,72.525,1342999999.0
2009-01-16 09:00:00,72.53,72.64,72.495,72.585,2594400002.0
2009-01-16 09:15:00,72.59,72.78,72.58,72.685,1440199995.0
2009-01-16 09:30:00,72.675,72.89,72.63,72.83,1253400000.0
2009-01-16 09:45:00,72.82,72.86,72.675,72.75,650800000.0
2009-01-16 10:00:00,72.755,72.78,72.325,72.485,1237000000.0
2009-01-16 10:15:00,72.485,72.53,72.26,72.455,1294599999.0
2009-01-16 10:30:00,72.445,72.62,72.325,72.575,707600000.0
2009-01-16 10:45:00,72.57,72.875,72.385,72.455,1384600000.0
2009-01-16 11:00:00,72.46,72.745,72.285,72.53,1664000000.0
2009-01-16 11:15:00,72.525,72.65,72.415,72.525,1339600000.0
2009-01-16 11:30:00,72.53,72.685,72.49,72.61,1510600000.0
2009-01-16 11:45:00,72.615,72.875,72.605,72.755,1635800000.0
2009-01-16 12:00:00,72.755,72.895,72.715,72.825,1275600001.0
2009-01-16 12:15:00,72.83,72.99,72.695,72.97,1270800000.0
2009-01-16 12:30:00,72.975,73.175,72.895,73.155,1275000000.0
2009-01-16 12:45:00,73.16,73.51,73.07,73.21,1612600000.0
2009-01-16 13:00:00,73.21,73.495,73.02,73.35,2477600000.0
2009-01-16 13:15:00,73.345,73.505,73.26,73.285,1687400000.0
2009-01-16 13:30:00,73.285,73.5,73.275,73.42,1237400000.0
2009-01-16 13:45:00,73.425,73.605,73.355,73.49,1647400000.0
2009-01-16 14:00:00,73.495,73.495,73.2,73.225,950600000.0
2009-01-16 14:15:00,73.22,73.3,73.195,73.245,795800000.0
2009-01-16 14:30:00,73.25,73.26,73.04,73.11,641200000.0
2009-01-16 14:45:00,73.105,73.21,72.98,73.2,732600000.0
2009-01-16 15:00:00,73.215,73.22,73.01,73.09,713200000.0
2009-01-16 15:15:00,73.095,73.1,72.745,72.795,1105600000.0
2009-01-16 15:30:00,72.815,72.885,72.73,72.745,792800000.0
2009-01-16 15:45:00,72.74,72.805,72.665,72.73,847200000.0
2009-01-16 16:00:00,72.73,73.155,72.72,73.1,1161000000.0
2009-01-16 16:15:00,73.1,73.31,73.025,73.31,835800000.0
2009-01-16 16:30:00,73.3,73.325,73.07,73.135,1063600000.0
2009-01-16 16:45:00,73.14,73.265,73.025,73.09,900400000.0
2009-01-16 17:00:00,73.08,73.165,72.86,73.02,1116200000.0
2009-01-16 17:15:00,73.025,73.085,72.775,73.085,1124800000.0
2009-01-16 17:30:00,73.085,73.32,73.085,73.15,1043800000.0
2009-01-16 17:45:00,73.155,73.185,72.54,72.585,1259000000.0
2009-01-16 18:00:00,72.59,72.68,72.465,72.49,1069600000.0
2009-01-16 18:15:00,72.485,72.595,72.44,72.545,815800000.0
2009-01-16 18:30:00,72.545,72.57,72.19,72.3,962400000.0
2009-01-16 18:45:00,72.3,72.32,71.91,71.945,881000000.0
2009-01-16 19:00:00,71.945,72.075,71.84,71.94,1175000000.0
2009-01-16 19:15:00,71.945,71.985,71.655,71.74,2013000000.0
2009-01-16 19:30:00,71.75,71.99,71.75,71.95,871400000.0
2009-01-16 19:45:00,71.945,72.22,71.925,72.175,965200000.0
2009-01-16 20:00:00,72.175,72.415,72.14,72.35,662200000.0
2009-01-16 20:15:00,72.315,72.34,72.155,72.205,476600000.0
2009-01-16 20:30:00,72.21,72.355,72.185,72.355,610200000.0
2009-01-16 20:45:00,72.36,72.38,72.225,72.33,340000000.0
2009-01-16 21:00:00,72.34,72.65,72.305,72.63,747600000.0
2009-01-16 21:15:00,72.615,72.625,72.425,72.495,575000000.0
2009-01-16 21:30:00,72.5,72.56,72.39,72.45,672600000.0
2009-01-16 21:45:00,72.45,72.57,72.41,72.555,1116600000.0
2009-01-16 22:00:00,72.55,72.67,72.475,72.66,694400000.0
2009-01-16 22:15:00,72.665,72.695,72.53,72.545,543600000.0
2009-01-16 22:30:00,72.54,72.55,72.475,72.505,594400000.0
2009-01-16 22:45:00,72.51,72.585,72.48,72.57,277200000.0
2009-01-16 23:00:00,72.575,72.62,72.49,72.58,1175800000.0
2009-01-16 23:15:00,72.585,72.82,72.555,72.82,1484600000.0
2009-01-16 23:30:00,72.82,72.83,72.75,72.765,859800000.0
2009-01-16 23:45:00,72.765,72.96,72.69,72.945,624200000.0
2009-01-19 00:00:00,73.16,73.19,73.06,73.155,244000000.0
2009-01-19 00:15:00,73.15,73.255,73.13,73.215,272400000.0
2009-01-19 00:30:00,73.21,73.435,73.16,73.415,548800000.0
2009-01-19 00:45:00,73.42,73.485,73.415,73.45,706200000.0
2009-01-19 01:00:00,73.455,73.675,73.41,73.66,552200000.0
2009-01-19 01:15:00,73.675,73.72,73.57,73.6,701400000.0
2009-01-19 01:30:00,73.605,73.685,73.59,73.635,434200000.0
2009-01-19 01:45:00,73.63,73.635,73.545,73.57,280400000.0
2009-01-19 02:00:00,73.58,73.645,73.525,73.64,515400000.0
2009-01-19 02:15:00,73.63,73.67,73.47,73.475,432400000.0
2009-01-19 02:30:00,73.47,73.5,73.4,73.5,294200000.0
2009-01-19 02:45:00,73.495,73.505,73.105,73.105,592200000.0
2009-01-19 03:00:00,73.11,73.19,73.07,73.155,1020400001.0
2009-01-19 03:15:00,73.155,73.185,72.98,73.08,671800000.0
2009-01-19 03:30:00,73.08,73.17,73.02,73.17,465600000.0
2009-01-19 03:45:00,73.165,73.275,73.115,73.175,790800000.0
2009-01-19 04:00:00,73.18,73.28,73.18,73.27,382800000.0
2009-01-19 04:15:00,73.265,73.405,73.265,73.295,364400000.0
2009-01-19 04:30:00,73.295,73.42,73.275,73.385,449000000.0
2009-01-19 04:45:00,73.38,73.425,73.36,73.405,279600000.0
2009-01-19 05:00:00,73.405,73.485,73.345,73.465,568400000.0
2009-01-19 05:15:00,73.465,73.48,73.41,73.46,378000000.0
2009-01-19 05:30:00,73.465,73.465,73.26,73.275,534000000.0
2009-01-19 05:45:00,73.285,73.415,73.24,73.245,506200000.0
2009-01-19 06:00:00,73.245,73.31,73.19,73.305,793600000.0
2009-01-19 06:15:00,73.305,73.36,73.29,73.295,326600000.0
2009-01-19 06:30:00,73.3,73.355,73.27,73.31,553800000.0
2009-01-19 06:45:00,73.31,73.345,73.28,73.305,329000000.0
2009-01-19 07:00:00,73.31,73.315,73.15,73.16,611000000.0
2009-01-19 07:15:00,73.16,73.22,73.115,73.135,625400000.0
2009-01-19 07:30:00,73.15,73.18,72.985,73.025,881200000.0
2009-01-19 07:45:00,73.02,73.16,73.0,73.16,525600000.0
2009-01-19 08:00:00,73.16,73.195,73.105,73.14,504400000.0
2009-01-19 08:15:00,73.14,73.28,73.085,73.115,842800000.0
2009-01-19 08:30:00,73.115,73.225,73.105,73.195,671000000.0
2009-01-19 08:45:00,73.195,73.2,73.045,73.055,421600000.0
2009-01-19 09:00:00,73.055,73.055,72.845,72.88,913000000.0
2009-01-19 09:15:00,72.885,72.89,72.465,72.59,1602000000.0
2009-01-19 09:30:00,72.59,72.755,72.51,72.525,1214800000.0
2009-01-19 09:45:00,72.535,72.675,72.445,72.645,1614200000.0
2009-01-19 10:00:00,72.645,72.81,72.595,72.785,1032200000.0
2009-01-19 10:15:00,72.78,73.195,72.78,72.94,763499999.0
2009-01-19 10:30:00,72.94,73.035,72.785,72.85,1440000000.0
2009-01-19 10:45:00,72.845,73.035,72.72,72.8,966200000.0
2009-01-19 11:00:00,72.795,72.985,72.775,72.775,886600000.0
2009-01-19 11:15:00,72.78,72.835,72.69,72.815,824400000.0
2009-01-19 11:30:00,72.825,72.865,72.69,72.75,732400000.0
2009-01-19 11:45:00,72.745,72.96,72.74,72.91,431600000.0
2009-01-19 12:00:00,72.92,73.24,72.89,73.05,1049200000.0
2009-01-19 12:15:00,73.04,73.19,73.025,73.155,461800000.0
2009-01-19 12:30:00,73.15,73.2,73.025,73.035,718000000.0
2009-01-19 12:45:00,73.015,73.075,72.95,73.03,414800000.0
2009-01-19 13:00:00,73.03,73.085,72.85,72.88,1026800000.0
2009-01-19 13:15:00,72.875,72.88,72.66,72.795,853400000.0
2009-01-19 13:30:00,72.8,72.84,72.755,72.76,418600000.0
2009-01-19 13:45:00,72.76,72.81,72.68,72.75,648200000.0
2009-01-19 14:00:00,72.77,72.82,72.695,72.705,390600000.0
2009-01-19 14:15:00,72.705,72.74,72.665,72.71,303600000.0
2009-01-19 14:30:00,72.695,72.695,72.58,72.61,358200000.0
2009-01-19 14:45:00,72.61,72.65,72.44,72.45,531600000.0
2009-01-19 15:00:00,72.445,72.45,72.205,72.225,1037000000.0
2009-01-19 15:15:00,72.22,72.295,72.085,72.27,877800000.0
2009-01-19 15:30:00,72.275,72.325,72.165,72.195,513600000.0
2009-01-19 15:45:00,72.19,72.32,72.1,72.315,576600000.0
2009-01-19 16:00:00,72.315,72.325,72.01,72.04,524000000.0
2009-01-19 16:15:00,72.05,72.07,71.925,72.03,585600000.0
2009-01-19 16:30:00,72.01,72.11,71.92,72.02,795000000.0
2009-01-19 16:45:00,72.02,72.03,71.825,71.845,848000000.0
2009-01-19 17:00:00,71.85,71.875,71.745,71.865,661200000.0
2009-01-19 17:15:00,71.865,71.96,71.82,71.9,504200000.0
2009-01-19 17:30:00,71.905,72.02,71.88,71.99,319600000.0
2009-01-19 17:45:00,71.99,72.08,71.945,72.05,534800000.0
2009-01-19 18:00:00,72.045,72.045,71.925,71.995,591400000.0
2009-01-19 18:15:00,72.0,72.05,71.965,72.035,353000000.0
2009-01-19 18:30:00,72.03,72.12,71.985,72.095,527600000.0
2009-01-19 18:45:00,72.1,72.245,72.09,72.18,663600000.0
2009-01-19 19:00:00,72.185,72.3,72.175,72.285,420200000.0
2009-01-19 19:15:00,72.275,72.335,72.25,72.33,311000000.0
2009-01-19 19:30:00,72.33,72.405,72.315,72.345,349400000.0
2009-01-19 19:45:00,72.335,72.36,72.295,72.36,345000000.0
2009-01-19 20:00:00,72.37,72.425,72.265,72.285,396800000.0
2009-01-19 20:15:00,72.285,72.46,72.275,72.315,869400003.0
2009-01-19 20:30:00,72.31,72.39,72.295,72.33,121400000.0
2009-01-19 20:45:00,72.31,72.4,72.29,72.36,160000000.0
2009-01-19 21:00:00,72.375,72.475,72.345,72.38,1080200000.0
2009-01-19 21:15:00,72.4,72.42,72.32,72.32,162800000.0
2009-01-19 21:30:00,72.325,72.48,72.31,72.45,360400003.0
2009-01-19 21:45:00,72.455,72.52,72.38,72.48,141600001.0
2009-01-19 22:00:00,72.485,72.5,72.405,72.465,288400000.0
2009-01-19 22:15:00,72.46,72.495,72.415,72.48,304000000.0
2009-01-19 22:30:00,72.475,72.495,72.37,72.39,185400000.0
2009-01-19 22:45:00,72.39,72.425,72.26,72.32,202200000.0
2009-01-19 23:00:00,72.25,72.35,72.235,72.265,400800000.0
2009-01-19 23:15:00,72.26,72.305,72.255,72.305,120200000.0
2009-01-19 23:30:00,72.3,72.31,72.24,72.29,285600000.0
2009-01-19 23:45:00,72.28,72.34,72.23,72.25,241000000.0
2009-01-20 00:00:00,72.18,72.255,72.14,72.165,243800000.0
2009-01-20 00:15:00,72.175,72.25,72.165,72.22,152800000.0
2009-01-20 00:30:00,72.24,72.26,72.16,72.185,169800000.0
2009-01-20 00:45:00,72.18,72.195,72.12,72.18,124600000.0
2009-01-20 01:00:00,72.19,72.24,72.095,72.24,307000000.0
2009-01-20 01:15:00,72.235,72.265,72.1,72.235,284400000.0
2009-01-20 01:30:00,72.235,72.285,72.18,72.285,290000000.0
2009-01-20 01:45:00,72.275,72.315,71.9,72.23,303800000.0
2009-01-20 02:00:00,72.245,72.285,72.095,72.095,741600000.0
2009-01-20 02:15:00,72.095,72.2,72.035,72.07,860000000.0
2009-01-20 02:30:00,72.07,72.09,71.795,71.835,913800000.0
2009-01-20 02:45:00,71.835,71.945,71.82,71.905,855200000.0
2009-01-20 03:00:00,71.9,71.95,71.885,71.93,322400000.0
2009-01-20 03:15:00,71.93,71.945,71.84,71.875,527800000.0
2009-01-20 03:30:00,71.88,71.915,71.83,71.905,459800000.0
2009-01-20 03:45:00,71.905,71.905,71.845,71.88,421800000.0
2009-01-20 04:00:00,71.875,71.925,71.855,71.865,385200000.0
2009-01-20 04:15:00,71.875,71.915,71.83,71.885,304600000.0
2009-01-20 04:30:00,71.88,71.895,71.835,71.875,185000000.0
2009-01-20 04:45:00,71.875,71.93,71.85,71.91,170600000.0
2009-01-20 05:00:00,71.91,71.94,71.8,71.83,288800000.0
2009-01-20 05:15:00,71.83,71.86,71.75,71.835,245600000.0
2009-01-20 05:30:00,71.83,71.865,71.795,71.84,133800000.0
2009-01-20 05:45:00,71.53,71.85,71.51,71.835,135200000.0
2009-01-20 06:00:00,71.83,71.855,71.82,71.85,144200000.0
2009-01-20 06:15:00,71.855,71.865,71.53,71.54,639000000.0
2009-01-20 06:30:00,71.545,71.655,71.53,71.53,633600000.0
2009-01-20 06:45:00,71.52,71.615,71.46,71.52,1791800000.0
2009-01-20 07:00:00,71.525,71.595,71.46,71.515,810400000.0
2009-01-20 07:15:00,71.51,71.555,71.435,71.49,413200000.0
2009-01-20 07:30:00,71.495,71.63,71.405,71.605,477000000.0
2009-01-20 07:45:00,71.6,71.84,71.565,71.73,1188800000.0
2009-01-20 08:00:00,71.725,72.01,71.72,71.925,1185400000.0
2009-01-20 08:15:00,71.93,71.995,71.82,71.88,1526900001.0
2009-01-20 08:30:00,71.88,71.915,71.81,71.815,692000000.0
2009-01-20 08:45:00,71.82,72.1,71.815,71.955,1605600000.0
2009-01-20 09:00:00,71.96,71.96,71.505,71.505,1158000000.0
2009-01-20 09:15:00,71.52,71.635,71.48,71.575,1314800000.0
2009-01-20 09:30:00,71.575,71.755,71.565,71.69,1065600000.0
2009-01-20 09:45:00,71.695,71.825,71.565,71.585,1479400000.0
2009-01-20 10:00:00,71.58,71.925,71.58,71.915,1230800000.0
2009-01-20 10:15:00,71.905,71.975,71.83,71.9,779800000.0
2009-01-20 10:30:00,71.9,72.08,71.86,72.075,697400000.0
2009-01-20 10:45:00,72.08,72.275,72.02,72.04,1319200000.0
2009-01-20 11:00:00,72.03,72.3,72.005,72.265,1607400000.0
2009-01-20 11:15:00,72.26,72.42,72.185,72.335,1408000000.0
2009-01-20 11:30:00,72.33,72.47,72.23,72.38,956800000.0
2009-01-20 11:45:00,72.38,72.505,72.13,72.145,740800000.0
2009-01-20 12:00:00,72.14,72.33,71.885,71.945,1568400000.0
2009-01-20 12:15:00,71.935,72.085,71.905,71.97,1065000000.0
2009-01-20 12:30:00,71.97,71.98,71.85,71.85,413000000.0
2009-01-20 12:45:00,71.845,72.025,71.565,71.68,1046000000.0
2009-01-20 13:00:00,71.675,71.7,71.57,71.58,1099200000.0
2009-01-20 13:15:00,71.575,71.66,71.475,71.49,761800000.0
2009-01-20 13:30:00,71.485,71.49,71.31,71.45,760800000.0
2009-01-20 13:45:00,71.455,71.46,71.345,71.375,785600000.0
2009-01-20 14:00:00,71.37,71.54,71.295,71.52,710600000.0
2009-01-20 14:15:00,71.505,71.555,71.34,71.365,569200000.0
2009-01-20 14:30:00,71.38,71.455,71.29,71.355,723400000.0
2009-01-20 14:45:00,71.36,71.48,71.32,71.48,786800000.0
2009-01-20 15:00:00,71.485,71.495,71.36,71.39,672000000.0
2009-01-20 15:15:00,71.385,71.505,71.325,71.48,625000000.0
2009-01-20 15:30:00,71.46,71.59,71.375,71.48,847800000.0
2009-01-20 15:45:00,71.475,71.52,71.32,71.355,854100000.0
2009-01-20 16:00:00,71.35,71.56,71.23,71.525,1622999998.0
2009-01-20 16:15:00,71.52,71.955,71.5,71.955,1014400000.0
2009-01-20 16:30:00,71.955,72.02,71.63,71.675,1396400000.0
2009-01-20 16:45:00,71.675,71.69,71.275,71.37,1337400000.0
2009-01-20 17:00:00,71.365,71.5,71.225,71.41,1290600000.0
2009-01-20 17:15:00,71.41,71.56,71.405,71.495,1227400000.0
2009-01-20 17:30:00,71.49,71.62,71.415,71.555,1016400000.0
2009-01-20 17:45:00,71.55,71.63,71.505,71.54,785200000.0
2009-01-20 18:00:00,71.525,71.575,71.36,71.36,1141800001.0
2009-01-20 18:15:00,71.36,71.53,71.35,71.515,918800000.0
2009-01-20 18:30:00,71.51,71.685,71.48,71.525,1072399999.0
2009-01-20 18:45:00,71.535,71.59,71.45,71.54,703000000.0
2009-01-20 19:00:00,71.545,71.625,71.525,71.58,505200000.0
2009-01-20 19:15:00,71.58,71.605,71.275,71.285,678200000.0
2009-01-20 19:30:00,71.28,71.49,71.17,71.48,1191400000.0
2009-01-20 19:45:00,71.485,71.535,71.315,71.355,1099199999.0
2009-01-20 20:00:00,71.355,71.385,71.18,71.195,929400001.0
2009-01-20 20:15:00,71.2,71.325,71.14,71.325,559400000.0
2009-01-20 20:30:00,71.325,71.405,71.19,71.325,728600000.0
2009-01-20 20:45:00,71.31,71.335,71.13,71.135,780600000.0
2009-01-20 21:00:00,71.13,71.245,71.035,71.1,730600000.0
2009-01-20 21:15:00,71.095,71.23,70.955,71.1,887000000.0
2009-01-20 21:30:00,71.095,71.11,70.95,70.975,724000000.0
2009-01-20 21:45:00,70.97,71.005,70.855,70.985,682800000.0
2009-01-20 22:00:00,70.98,71.01,70.86,70.905,625000000.0
2009-01-20 22:15:00,70.9,71.02,70.765,70.975,596800000.0
2009-01-20 22:30:00,70.96,71.04,70.87,70.87,526000000.0
2009-01-20 22:45:00,70.865,70.875,70.75,70.8,470600000.0
2009-01-20 23:00:00,70.83,70.865,70.74,70.865,295000000.0
2009-01-20 23:15:00,70.875,71.045,70.82,70.955,685000000.0
2009-01-20 23:30:00,70.955,70.975,70.815,70.83,399400000.0
2009-01-20 23:45:00,70.83,70.91,70.78,70.815,383200000.0
2009-01-21 00:00:00,70.84,70.86,70.735,70.815,213400000.0
2009-01-21 00:15:00,70.805,70.855,70.75,70.82,263000000.0
2009-01-21 00:30:00,70.82,70.86,70.78,70.85,205000000.0
2009-01-21 00:45:00,70.85,70.855,70.815,70.85,283000000.0
2009-01-21 01:00:00,70.85,70.88,70.83,70.845,339800000.0
2009-01-21 01:15:00,70.845,70.915,70.775,70.91,411200000.0
2009-01-21 01:30:00,70.905,70.98,70.84,70.945,215800000.0
2009-01-21 01:45:00,70.94,71.015,70.92,70.93,219800000.0
2009-01-21 02:00:00,70.945,70.99,70.89,70.91,348600000.0
2009-01-21 02:15:00,70.905,70.92,70.83,70.85,601000000.0
2009-01-21 02:30:00,70.845,70.94,70.825,70.935,709000000.0
2009-01-21 02:45:00,70.935,71.045,70.935,70.96,802200000.0
2009-01-21 03:00:00,70.96,71.015,70.94,70.96,575800000.0
2009-01-21 03:15:00,70.96,71.03,70.96,71.015,448000000.0
2009-01-21 03:30:00,71.015,71.05,70.965,71.045,245200000.0
2009-01-21 03:45:00,71.04,71.255,71.035,71.2,491400000.0
2009-01-21 04:00:00,71.2,71.36,71.165,71.33,417400000.0
2009-01-21 04:15:00,71.345,71.35,71.275,71.285,220000000.0
2009-01-21 04:30:00,71.295,71.39,71.29,71.35,237600000.0
2009-01-21 04:45:00,71.345,71.435,71.34,71.375,425600000.0
2009-01-21 05:00:00,71.38,71.395,71.32,71.385,448600000.0
2009-01-21 05:15:00,71.395,71.435,71.325,71.41,288800000.0
2009-01-21 05:30:00,71.405,71.46,71.355,71.36,260400000.0
2009-01-21 05:45:00,71.36,71.4,71.04,71.06,213600000.0
2009-01-21 06:00:00,71.38,71.395,71.08,71.325,236600000.0
2009-01-21 06:15:00,71.325,71.39,71.315,71.38,320400000.0
2009-01-21 06:30:00,71.385,71.395,71.3,71.3,496200000.0
2009-01-21 06:45:00,71.31,71.31,71.045,71.085,573800000.0
2009-01-21 07:00:00,71.08,71.18,71.06,71.115,227000000.0
2009-01-21 07:15:00,71.115,71.21,71.1,71.21,282600000.0
2009-01-21 07:30:00,71.205,71.215,71.145,71.21,130200000.0
2009-01-21 07:45:00,71.205,71.31,71.205,71.26,638000000.0
2009-01-21 08:00:00,71.26,71.28,71.18,71.215,637600000.0
2009-01-21 08:15:00,71.21,71.22,71.06,71.115,725600000.0
2009-01-21 08:30:00,71.115,71.14,70.97,71.07,686800000.0
2009-01-21 08:45:00,71.06,71.07,70.815,70.87,1002800000.0
2009-01-21 09:00:00,70.865,70.945,70.805,70.91,864000000.0
2009-01-21 09:15:00,70.905,70.975,70.875,70.95,624000000.0
2009-01-21 09:30:00,70.95,71.035,70.88,70.9,929200000.0
2009-01-21 09:45:00,70.905,70.945,70.845,70.88,748400000.0
2009-01-21 10:00:00,70.875,70.88,70.52,70.77,1405400000.0
2009-01-21 10:15:00,70.77,70.795,70.465,70.49,1148600000.0
2009-01-21 10:30:00,70.475,70.61,70.45,70.565,1086800000.0
2009-01-21 10:45:00,70.56,71.075,70.45,71.05,1276400000.0
2009-01-21 11:00:00,71.05,71.105,70.86,71.08,1390600000.0
2009-01-21 11:15:00,71.06,71.07,70.82,71.045,1792800000.0
2009-01-21 11:30:00,71.045,71.16,70.935,71.16,1101000000.0
2009-01-21 11:45:00,71.155,71.18,70.955,70.955,777600000.0
2009-01-21 12:00:00,70.955,71.145,70.93,71.14,566200000.0
2009-01-21 12:15:00,71.125,71.39,71.095,71.24,914800000.0
2009-01-21 12:30:00,71.26,71.35,71.15,71.19,883000000.0
2009-01-21 12:45:00,71.185,71.35,71.12,71.2,1152600001.0
2009-01-21 13:00:00,71.195,71.2,70.975,71.07,1052600000.0
2009-01-21 13:15:00,71.07,71.265,70.975,71.26,1220200000.0
2009-01-21 13:30:00,71.255,71.28,71.09,71.165,1253200000.0
2009-01-21 13:45:00,71.165,71.255,71.115,71.255,894800000.0
2009-01-21 14:00:00,71.25,71.335,71.155,71.24,885800000.0
2009-01-21 14:15:00,71.25,71.25,71.1,71.205,900000000.0
2009-01-21 14:30:00,71.185,71.225,71.095,71.15,380400000.0
2009-01-21 14:45:00,71.15,71.185,71.06,71.07,549600000.0
2009-01-21 15:00:00,71.065,71.07,70.94,71.065,419200000.0
2009-01-21 15:15:00,71.05,71.225,71.045,71.175,545000000.0
2009-01-21 15:30:00,71.17,71.26,71.12,71.18,438800000.0
2009-01-21 15:45:00,71.165,71.185,71.03,71.085,469800000.0
2009-01-21 16:00:00,71.09,71.27,71.04,71.24,543400000.0
2009-01-21 16:15:00,71.245,71.32,71.08,71.305,617399999.0
2009-01-21 16:30:00,71.3,71.39,71.245,71.31,719800000.0
2009-01-21 16:45:00,71.305,71.485,71.2,71.45,705200000.0
2009-01-21 17:00:00,71.455,71.485,70.6,70.615,1842000001.0
2009-01-21 17:15:00,70.62,70.9,70.42,70.47,1115399998.0
2009-01-21 17:30:00,70.47,70.555,69.245,69.585,1344800000.0
2009-01-21 17:45:00,69.6,69.7,68.79,68.84,1704600000.0
2009-01-21 18:00:00,68.845,69.08,68.4,68.435,2029600001.0
2009-01-21 18:15:00,68.415,68.825,68.37,68.76,1307400000.0
2009-01-21 18:30:00,68.76,69.425,68.76,69.355,1130000000.0
2009-01-21 18:45:00,69.355,69.47,68.785,68.875,1535600000.0
2009-01-21 19:00:00,68.875,69.215,68.69,69.215,1766600000.0
2009-01-21 19:15:00,69.205,69.32,68.995,69.165,1167600000.0
2009-01-21 19:30:00,69.165,69.475,69.125,69.21,1479600000.0
2009-01-21 19:45:00,69.2,69.49,69.16,69.49,1080600000.0
2009-01-21 20:00:00,69.485,69.615,69.325,69.48,580800000.0
2009-01-21 20:15:00,69.495,69.69,69.475,69.55,544600000.0
2009-01-21 20:30:00,69.555,69.845,69.535,69.81,1083000000.0
2009-01-21 20:45:00,69.81,69.89,69.715,69.82,741400000.0
2009-01-21 21:00:00,69.825,69.925,69.685,69.905,713200000.0
2009-01-21 21:15:00,69.905,70.155,69.825,70.155,1152800000.0
2009-01-21 21:30:00,70.16,70.365,70.16,70.245,642000000.0
2009-01-21 21:45:00,70.25,70.7,70.215,70.69,1107800000.0
2009-01-21 22:00:00,70.68,71.12,70.68,70.88,1356000000.0
2009-01-21 22:15:00,70.885,70.91,70.55,70.675,1171500000.0
2009-01-21 22:30:00,70.67,70.975,70.565,70.875,2230800000.0
2009-01-21 22:45:00,70.875,71.22,70.875,71.205,2039000000.0
2009-01-21 23:00:00,71.205,71.285,71.075,71.165,790000000.0
2009-01-21 23:15:00,71.165,71.255,71.145,71.185,1558800000.0
2009-01-21 23:30:00,71.17,71.26,71.16,71.185,1045600000.0
2009-01-21 23:45:00,71.19,71.27,71.025,71.27,1031600000.0
2009-01-22 00:00:00,71.255,71.255,71.12,71.13,1587200000.0
2009-01-22 00:15:00,71.135,71.165,70.87,71.105,1386799999.0
2009-01-22 00:30:00,71.105,71.13,71.02,71.115,906800000.0
2009-01-22 00:45:00,71.115,71.16,71.06,71.12,362200000.0
2009-01-22 01:00:00,71.125,71.175,71.085,71.09,404000000.0
2009-01-22 01:15:00,71.085,71.1,70.765,70.79,899200000.0
2009-01-22 01:30:00,70.79,70.9,70.695,70.695,1252800000.0
2009-01-22 01:45:00,70.7,70.775,70.555,70.62,2140400000.0
2009-01-22 02:00:00,70.625,70.7,70.265,70.28,1174000000.0
2009-01-22 02:15:00,70.27,70.655,70.235,70.615,1151200000.0
2009-01-22 02:30:00,70.615,70.625,70.395,70.44,911400000.0
2009-01-22 02:45:00,70.435,70.49,70.355,70.48,802000000.0
2009-01-22 03:00:00,70.485,70.525,70.375,70.385,690600000.0
2009-01-22 03:15:00,70.395,70.51,70.215,70.3,777200000.0
2009-01-22 03:30:00,70.295,70.435,70.255,70.435,589800000.0
2009-01-22 03:45:00,70.44,70.945,70.4,70.93,5293999999.0
2009-01-22 04:00:00,70.93,71.13,70.865,70.865,5447399999.0
2009-01-22 04:15:00,70.87,70.93,70.74,70.765,4312800000.0
2009-01-22 04:30:00,70.765,70.815,70.55,70.64,2122200000.0
2009-01-22 04:45:00,70.645,70.815,70.48,70.72,2974599999.0
2009-01-22 05:00:00,70.72,70.745,70.64,70.65,2009999998.0
2009-01-22 05:15:00,70.645,70.725,70.62,70.62,2157800000.0
2009-01-22 05:30:00,70.625,70.69,70.585,70.67,2498000000.0
2009-01-22 05:45:00,70.675,70.725,70.625,70.65,1637200000.0
2009-01-22 06:00:00,70.66,70.83,70.64,70.805,1666500000.0
2009-01-22 06:15:00,70.81,70.93,70.725,70.765,1235600000.0
2009-01-22 06:30:00,70.765,70.79,70.715,70.78,758200000.0
2009-01-22 06:45:00,70.79,70.865,70.745,70.765,381600000.0
2009-01-22 07:00:00,70.765,70.915,70.765,70.85,451000000.0
2009-01-22 07:15:00,70.855,70.89,70.72,70.83,457200000.0
2009-01-22 07:30:00,70.82,70.905,70.81,70.88,263200000.0
2009-01-22 07:45:00,70.88,70.91,70.825,70.87,328600000.0
2009-01-22 08:00:00,70.87,70.895,70.65,70.885,1670200000.0
2009-01-22 08:15:00,70.885,71.005,70.825,70.98,1240600000.0
2009-01-22 08:30:00,70.985,71.095,70.98,71.005,911600000.0
2009-01-22 08:45:00,71.0,71.04,70.915,70.985,1552600000.0
2009-01-22 09:00:00,70.98,70.985,70.82,70.855,4191000000.0
2009-01-22 09:15:00,70.855,70.865,70.54,70.73,6596400000.0
2009-01-22 09:30:00,70.73,70.83,70.54,70.645,3677200000.0
2009-01-22 09:45:00,70.65,70.885,70.615,70.87,2596000001.0
2009-01-22 10:00:00,70.86,70.965,70.64,70.695,1376200000.0
2009-01-22 10:15:00,70.695,70.78,70.49,70.515,1514200000.0
2009-01-22 10:30:00,70.52,70.8,70.49,70.8,2658200000.0
2009-01-22 10:45:00,70.795,70.875,70.67,70.695,1968400000.0
2009-01-22 11:00:00,70.695,71.055,70.65,71.025,3056999999.0
2009-01-22 11:15:00,71.03,71.055,70.71,70.89,2350400002.0
2009-01-22 11:30:00,70.89,70.96,70.8,70.905,1540900000.0
2009-01-22 11:45:00,70.91,70.96,70.815,70.935,1345600000.0
2009-01-22 12:00:00,70.93,70.945,70.73,70.75,1510800000.0
2009-01-22 12:15:00,70.745,70.815,70.645,70.78,1595400001.0
2009-01-22 12:30:00,70.775,70.79,70.685,70.745,1540400002.0
2009-01-22 12:45:00,70.75,70.85,70.575,70.6,1271800001.0
2009-01-22 13:00:00,70.59,70.7,70.48,70.54,2289000006.0
2009-01-22 13:15:00,70.54,70.55,70.33,70.465,4114000002.0
2009-01-22 13:30:00,70.465,70.525,70.37,70.5,1730599999.0
2009-01-22 13:45:00,70.505,70.53,70.35,70.355,654200000.0
2009-01-22 14:00:00,70.34,70.51,70.33,70.47,893000000.0
2009-01-22 14:15:00,70.465,70.55,70.445,70.515,508600001.0
2009-01-22 14:30:00,70.51,70.55,70.365,70.535,691600000.0
2009-01-22 14:45:00,70.54,70.555,70.25,70.265,809400001.0
2009-01-22 15:00:00,70.265,70.3,70.095,70.12,1258500000.0
2009-01-22 15:15:00,70.12,70.135,69.575,69.575,1229400000.0
2009-01-22 15:30:00,69.515,69.63,69.28,69.455,1264600001.0
2009-01-22 15:45:00,69.455,69.61,69.26,69.58,802400000.0
2009-01-22 16:00:00,69.585,69.675,69.275,69.45,1460200000.0
2009-01-22 16:15:00,69.455,69.7,69.425,69.54,934400000.0
2009-01-22 16:30:00,69.545,70.01,69.47,69.85,1347000000.0
2009-01-22 16:45:00,69.84,70.195,69.69,70.125,1133400000.0
2009-01-22 17:00:00,70.115,70.375,70.02,70.27,1080600000.0
2009-01-22 17:15:00,70.27,70.345,70.145,70.165,899000000.0
2009-01-22 17:30:00,70.16,70.235,70.095,70.15,760200000.0
2009-01-22 17:45:00,70.145,70.285,70.1,70.185,908400000.0
2009-01-22 18:00:00,70.19,70.19,69.79,70.06,932800000.0
2009-01-22 18:15:00,70.055,70.66,70.03,70.455,1051600000.0
2009-01-22 18:30:00,70.45,70.465,69.905,69.95,1431400001.0
2009-01-22 18:45:00,69.94,70.275,69.92,70.185,984000000.0
2009-01-22 19:00:00,70.19,70.405,70.165,70.29,1010200000.0
2009-01-22 19:15:00,70.285,70.46,70.265,70.415,633000000.0
2009-01-22 19:30:00,70.4,70.57,70.305,70.555,725200000.0
2009-01-22 19:45:00,70.57,70.795,70.5,70.62,1205600000.0
2009-01-22 20:00:00,70.62,70.715,70.43,70.475,635000000.0
2009-01-22 20:15:00,70.44,70.725,70.44,70.675,672800000.0
2009-01-22 20:30:00,70.675,70.675,70.525,70.605,522000000.0
2009-01-22 20:45:00,70.605,70.795,70.53,70.795,528400000.0
2009-01-22 21:00:00,70.8,71.18,70.755,71.065,1177000000.0
2009-01-22 21:15:00,71.06,71.2,71.02,71.06,1266400000.0
2009-01-22 21:30:00,71.055,71.28,71.05,71.085,864200000.0
2009-01-22 21:45:00,71.09,71.13,70.905,71.06,689000000.0
2009-01-22 22:00:00,71.065,71.09,70.785,70.85,827000000.0
2009-01-22 22:15:00,70.85,70.85,70.695,70.82,633400000.0
2009-01-22 22:30:00,70.82,70.88,70.55,70.79,702400000.0
2009-01-22 22:45:00,70.795,70.84,70.675,70.74,884600000.0
2009-01-22 23:00:00,70.735,70.87,70.685,70.81,419600000.0
2009-01-22 23:15:00,70.82,70.845,70.775,70.81,271400000.0
2009-01-22 23:30:00,70.8,70.88,70.755,70.81,372400000.0
2009-01-22 23:45:00,70.81,70.93,70.75,70.835,309200000.0
2009-01-23 00:00:00,70.82,71.065,70.82,70.965,315000000.0
2009-01-23 00:15:00,70.96,70.995,70.83,70.855,311200000.0
2009-01-23 00:30:00,70.86,70.88,70.825,70.86,503600000.0
2009-01-23 00:45:00,70.86,71.13,70.815,71.12,179800000.0
2009-01-23 01:00:00,70.935,70.955,70.86,70.89,175200000.0
2009-01-23 01:15:00,70.9,71.06,70.825,70.93,676000000.0
2009-01-23 01:30:00,70.92,71.11,70.885,70.915,606200000.0
2009-01-23 01:45:00,70.94,71.135,70.94,71.105,420800000.0
2009-01-23 02:00:00,71.12,71.2,71.055,71.06,401000000.0
2009-01-23 02:15:00,71.065,71.08,71.025,71.06,421600000.0
2009-01-23 02:30:00,71.055,71.11,71.035,71.1,624800000.0
2009-01-23 02:45:00,71.105,71.115,71.015,71.015,322800000.0
2009-01-23 03:00:00,71.045,71.07,70.895,70.98,606400000.0
2009-01-23 03:15:00,70.985,71.01,70.835,70.875,873200000.0
2009-01-23 03:30:00,70.885,70.915,70.835,70.9,276000000.0
2009-01-23 03:45:00,70.91,71.0,70.85,70.905,347400000.0
2009-01-23 04:00:00,70.9,70.905,70.765,70.79,883000000.0
2009-01-23 04:15:00,70.89,70.91,70.795,70.815,565200000.0
2009-01-23 04:30:00,70.815,70.815,70.745,70.745,640600000.0
2009-01-23 04:45:00,70.755,70.855,70.74,70.75,292600000.0
2009-01-23 05:00:00,70.74,70.945,70.725,70.885,638400000.0
2009-01-23 05:15:00,70.88,70.915,70.79,70.79,738000000.0
2009-01-23 05:30:00,70.79,70.865,70.74,70.8,648600000.0
2009-01-23 05:45:00,70.8,70.825,70.78,70.805,232200000.0
2009-01-23 06:00:00,70.805,70.815,70.665,70.705,1059200000.0
2009-01-23 06:15:00,70.705,70.76,70.615,70.67,548400000.0
2009-01-23 06:30:00,70.67,70.69,70.58,70.59,372800000.0
2009-01-23 06:45:00,70.585,70.63,70.455,70.49,815400000.0
2009-01-23 07:00:00,70.485,70.53,70.41,70.465,629400000.0
2009-01-23 07:15:00,70.465,70.51,70.445,70.505,591600000.0
2009-01-23 07:30:00,70.51,70.57,70.42,70.49,921600000.0
2009-01-23 07:45:00,70.485,70.53,70.39,70.445,310600000.0
2009-01-23 08:00:00,70.44,70.44,70.295,70.295,393200000.0
2009-01-23 08:15:00,70.29,70.455,70.26,70.375,643800000.0
2009-01-23 08:30:00,70.38,70.555,70.375,70.535,359400000.0
2009-01-23 08:45:00,70.525,70.555,70.4,70.545,506000000.0
2009-01-23 09:00:00,70.545,70.64,70.415,70.505,913800000.0
2009-01-23 09:15:00,70.51,70.525,70.41,70.45,897800000.0
2009-01-23 09:30:00,70.435,70.495,70.36,70.45,892400000.0
2009-01-23 09:45:00,70.445,70.48,70.22,70.26,1068200000.0
2009-01-23 10:00:00,70.255,70.27,70.14,70.185,1122800000.0
2009-01-23 10:15:00,70.18,70.19,69.945,70.125,771600000.0
2009-01-23 10:30:00,70.12,70.27,70.055,70.12,1055200000.0
2009-01-23 10:45:00,70.125,70.315,70.06,70.15,1405800000.0
2009-01-23 11:00:00,70.155,70.2,70.005,70.02,808600000.0
2009-01-23 11:15:00,70.02,70.055,69.91,69.95,897000000.0
2009-01-23 11:30:00,69.95,70.035,69.77,69.825,1008800000.0
2009-01-23 11:45:00,69.82,69.85,69.705,69.765,1039000000.0
2009-01-23 12:00:00,69.765,69.925,69.675,69.83,1073300000.0
2009-01-23 12:15:00,69.835,69.88,69.745,69.81,1118600000.0
2009-01-23 12:30:00,69.8,69.905,69.725,69.82,1242800000.0
2009-01-23 12:45:00,69.835,69.865,69.8,69.83,398800000.0
2009-01-23 13:00:00,69.83,70.05,69.685,69.995,1144800000.0
2009-01-23 13:15:00,69.995,70.06,69.91,69.97,1636600000.0
2009-01-23 13:30:00,69.97,70.175,69.915,70.025,1136600000.0
2009-01-23 13:45:00,70.045,70.17,69.96,70.065,1388200000.0
2009-01-23 14:00:00,70.065,70.12,69.885,70.075,615400000.0
2009-01-23 14:15:00,70.075,70.27,70.06,70.205,415600000.0
2009-01-23 14:30:00,70.19,70.36,70.145,70.345,571000000.0
2009-01-23 14:45:00,70.34,70.565,70.11,70.5,629300000.0
2009-01-23 15:00:00,70.495,70.68,70.495,70.645,800600000.0
2009-01-23 15:15:00,70.64,70.67,70.3,70.335,953000000.0
2009-01-23 15:30:00,70.35,70.38,70.225,70.32,862000000.0
2009-01-23 15:45:00,70.32,70.45,70.245,70.335,720200000.0
2009-01-23 16:00:00,70.33,70.69,70.305,70.655,803400000.0
2009-01-23 16:15:00,70.66,70.71,70.465,70.49,838200000.0
2009-01-23 16:30:00,70.495,70.9,70.3,70.8,946000000.0
2009-01-23 16:45:00,70.8,71.085,70.65,70.875,1024800000.0
2009-01-23 17:00:00,70.865,71.22,70.84,71.155,984000000.0
2009-01-23 17:15:00,71.175,71.55,71.1,71.55,1088200000.0
2009-01-23 17:30:00,71.545,71.74,71.42,71.525,1299200000.0
2009-01-23 17:45:00,71.51,71.605,71.42,71.555,770800000.0
2009-01-23 18:00:00,71.57,71.695,71.455,71.655,816600000.0
2009-01-23 18:15:00,71.65,72.015,71.65,71.785,965200000.0
2009-01-23 18:30:00,71.795,71.82,71.51,71.6,941800000.0
2009-01-23 18:45:00,71.595,71.62,70.965,71.08,1040200000.0
2009-01-23 19:00:00,71.085,71.505,71.06,71.42,999600000.0
2009-01-23 19:15:00,71.42,71.64,71.335,71.525,881800000.0
2009-01-23 19:30:00,71.525,71.585,71.42,71.565,571600000.0
2009-01-23 19:45:00,71.565,71.675,71.485,71.49,564400000.0
2009-01-23 20:00:00,71.495,71.835,71.47,71.825,650600000.0
2009-01-23 20:15:00,71.815,71.995,71.79,71.79,737200000.0
2009-01-23 20:30:00,71.79,71.885,71.725,71.815,761000000.0
2009-01-23 20:45:00,71.82,72.36,71.775,72.36,971800000.0
2009-01-23 21:00:00,72.365,72.5,71.955,71.99,1376800000.0
2009-01-23 21:15:00,71.98,72.33,71.96,72.165,1052800000.0
2009-01-23 21:30:00,72.175,72.18,71.935,72.04,753400000.0
2009-01-23 21:45:00,72.055,72.15,71.925,71.93,780600000.0
2009-01-23 22:00:00,71.935,72.025,71.79,71.85,670200000.0
2009-01-23 22:15:00,71.855,71.915,71.77,71.855,564200000.0
2009-01-23 22:30:00,71.855,71.875,71.785,71.85,374200000.0
2009-01-23 22:45:00,71.87,72.165,71.845,72.135,759600000.0
2009-01-23 23:00:00,72.14,72.15,71.885,71.97,655400000.0
2009-01-23 23:15:00,71.975,72.025,71.94,71.965,482999999.0
2009-01-23 23:30:00,71.965,72.09,71.965,72.03,807200000.0
2009-01-23 23:45:00,72.025,72.115,71.99,72.06,1029600000.0
2009-01-26 00:00:00,71.63,71.94,71.44,71.47,58800000.0
2009-01-26 00:15:00,71.48,71.81,71.31,71.7,67600000.0
2009-01-26 00:30:00,71.7,71.755,71.52,71.535,767600000.0
2009-01-26 00:45:00,71.53,71.655,71.53,71.6,1383000000.0
2009-01-26 01:00:00,71.6,71.615,71.425,71.435,816400000.0
2009-01-26 01:15:00,71.44,71.52,71.275,71.315,607800000.0
2009-01-26 01:30:00,71.315,71.385,71.255,71.345,897600000.0
2009-01-26 01:45:00,71.365,71.83,71.315,71.4,604000000.0
2009-01-26 02:00:00,71.4,71.575,71.4,71.46,2470800000.0
2009-01-26 02:15:00,71.46,71.485,71.38,71.485,1221800000.0
2009-01-26 02:30:00,71.485,71.66,71.48,71.655,2384400000.0
2009-01-26 02:45:00,71.655,71.8,71.615,71.75,2416600000.0
2009-01-26 03:00:00,71.755,71.795,71.65,71.73,1477800000.0
2009-01-26 03:15:00,71.73,71.87,71.64,71.825,1091600000.0
2009-01-26 03:30:00,71.825,71.91,71.725,71.855,1273600000.0
2009-01-26 03:45:00,71.85,71.97,71.85,71.95,926000000.0
2009-01-26 04:00:00,71.95,72.005,71.935,71.96,1093600000.0
2009-01-26 04:15:00,71.96,72.1,71.925,72.045,1428400000.0
2009-01-26 04:30:00,72.045,72.13,72.0,72.02,1572000000.0
2009-01-26 04:45:00,72.015,72.16,72.015,72.15,1460600000.0
2009-01-26 05:00:00,72.155,72.235,72.085,72.105,1218600002.0
2009-01-26 05:15:00,72.105,72.15,72.085,72.14,339400000.0
2009-01-26 05:30:00,72.14,72.36,72.125,72.305,995600000.0
2009-01-26 05:45:00,72.31,72.31,72.175,72.235,631000000.0
2009-01-26 06:00:00,72.255,72.395,72.2,72.365,211800000.0
2009-01-26 06:15:00,72.36,72.37,72.22,72.235,253400000.0
2009-01-26 06:30:00,72.235,72.27,72.195,72.23,124000000.0
2009-01-26 06:45:00,72.23,72.4,72.205,72.27,484600000.0
2009-01-26 07:00:00,72.26,72.42,72.235,72.4,384600000.0
2009-01-26 07:15:00,72.4,72.475,72.28,72.34,1329200000.0
2009-01-26 07:30:00,72.325,72.36,72.145,72.145,1653000000.0
2009-01-26 07:45:00,72.145,72.17,71.955,72.025,1954600000.0
2009-01-26 08:00:00,72.015,72.075,71.835,71.92,1562600001.0
2009-01-26 08:15:00,71.925,71.97,71.855,71.89,1211000000.0
2009-01-26 08:30:00,71.9,71.945,71.795,71.925,915200000.0
2009-01-26 08:45:00,71.92,71.92,71.755,71.785,1053800000.0
2009-01-26 09:00:00,71.79,71.88,71.695,71.815,1186000000.0
2009-01-26 09:15:00,71.815,71.815,71.6,71.665,2835800000.0
2009-01-26 09:30:00,71.665,71.885,71.595,71.815,2770800001.0
2009-01-26 09:45:00,71.815,71.82,71.585,71.63,2539600000.0
2009-01-26 10:00:00,71.625,72.255,71.62,72.255,2000400000.0
2009-01-26 10:15:00,72.255,72.41,72.205,72.305,2184200000.0
2009-01-26 10:30:00,72.3,72.535,72.24,72.52,1609200000.0
2009-01-26 10:45:00,72.515,72.74,72.515,72.595,1592800000.0
2009-01-26 11:00:00,72.59,72.7,72.525,72.7,970000000.0
2009-01-26 11:15:00,72.695,72.975,72.695,72.74,1607200000.0
2009-01-26 11:30:00,72.745,72.835,72.74,72.76,573000000.0
2009-01-26 11:45:00,72.755,72.8,72.645,72.695,838400000.0
2009-01-26 12:00:00,72.7,72.735,72.585,72.69,1198800000.0
2009-01-26 12:15:00,72.695,73.03,72.69,73.01,1120800000.0
2009-01-26 12:30:00,73.01,73.41,73.01,73.09,1304600000.0
2009-01-26 12:45:00,73.085,73.375,73.07,73.36,849600000.0
2009-01-26 13:00:00,73.37,73.44,72.99,73.0,1102800000.0
2009-01-26 13:15:00,72.99,73.12,72.94,73.055,574800000.0
2009-01-26 13:30:00,73.055,73.165,73.05,73.12,602200000.0
2009-01-26 13:45:00,73.12,73.22,73.055,73.19,801000000.0
2009-01-26 14:00:00,73.195,73.225,73.1,73.18,608800000.0
2009-01-26 14:15:00,73.185,73.235,72.945,72.98,1144800000.0
2009-01-26 14:30:00,72.98,72.99,72.76,72.9,1119600000.0
2009-01-26 14:45:00,72.9,72.985,72.79,72.95,1035000000.0
2009-01-26 15:00:00,72.945,72.995,72.865,72.93,1294800000.0
2009-01-26 15:15:00,72.94,72.99,72.49,72.635,1628600000.0
2009-01-26 15:30:00,72.63,72.86,72.58,72.835,1502200000.0
2009-01-26 15:45:00,72.835,73.035,72.795,72.98,1029600000.0
2009-01-26 16:00:00,72.975,73.225,72.85,73.085,1582600000.0
2009-01-26 16:15:00,73.08,73.26,72.995,73.205,970800000.0
2009-01-26 16:30:00,73.21,73.315,72.98,73.16,1331400000.0
2009-01-26 16:45:00,73.165,73.275,73.03,73.185,1329400000.0
2009-01-26 17:00:00,73.185,73.58,73.185,73.515,1604000000.0
2009-01-26 17:15:00,73.51,73.745,73.32,73.715,1435300000.0
2009-01-26 17:30:00,73.725,73.795,73.215,73.235,1396600000.0
2009-01-26 17:45:00,73.235,73.55,73.23,73.55,845200000.0
2009-01-26 18:00:00,73.515,73.585,73.23,73.275,725600000.0
2009-01-26 18:15:00,73.265,73.33,73.115,73.15,858200000.0
2009-01-26 18:30:00,73.15,73.165,72.995,73.005,640600000.0
2009-01-26 18:45:00,73.01,73.125,72.875,73.095,934800000.0
2009-01-26 19:00:00,73.095,73.195,73.085,73.115,456400000.0
2009-01-26 19:15:00,73.12,73.15,72.93,72.99,481000000.0
2009-01-26 19:30:00,73.0,73.025,72.815,72.88,550000000.0
2009-01-26 19:45:00,72.885,72.97,72.645,72.655,860200000.0
2009-01-26 20:00:00,72.655,72.85,72.54,72.595,994400000.0
2009-01-26 20:15:00,72.59,72.805,72.56,72.74,569000000.0
2009-01-26 20:30:00,72.745,72.765,72.595,72.73,658400000.0
2009-01-26 20:45:00,72.725,72.75,72.55,72.555,498000000.0
2009-01-26 21:00:00,72.56,72.61,72.415,72.47,757000000.0
2009-01-26 21:15:00,72.465,72.615,72.445,72.525,773599999.0
2009-01-26 21:30:00,72.52,72.555,72.45,72.5,564800000.0
2009-01-26 21:45:00,72.515,72.655,72.5,72.6,543400000.0
2009-01-26 22:00:00,72.605,72.91,72.6,72.83,728800000.0
2009-01-26 22:15:00,72.84,72.945,72.72,72.895,695200000.0
2009-01-26 22:30:00,72.895,72.91,72.635,72.635,646800000.0
2009-01-26 22:45:00,72.64,72.74,72.625,72.715,460000000.0
2009-01-26 23:00:00,72.715,72.83,72.66,72.8,391600000.0
2009-01-26 23:15:00,72.8,72.815,72.69,72.725,336600000.0
2009-01-26 23:30:00,72.725,72.73,72.64,72.675,323600000.0
2009-01-26 23:45:00,72.69,72.845,72.675,72.845,230000000.0
2009-01-27 00:00:00,72.89,72.9,72.49,72.575,344000000.0
2009-01-27 00:15:00,72.58,72.87,72.58,72.77,324000000.0
2009-01-27 00:30:00,72.76,72.94,72.74,72.835,227200000.0
2009-01-27 00:45:00,72.835,72.99,72.825,72.85,336200000.0
2009-01-27 01:00:00,72.875,72.9,72.805,72.835,402000000.0
2009-01-27 01:15:00,72.815,72.9,72.775,72.875,683400000.0
2009-01-27 01:30:00,72.875,73.03,72.87,73.02,378600000.0
2009-01-27 01:45:00,73.02,73.02,72.92,72.94,455200000.0
2009-01-27 02:00:00,72.94,73.025,72.905,73.0,574000000.0
2009-01-27 02:15:00,73.0,73.09,72.965,73.005,878000000.0
2009-01-27 02:30:00,73.01,73.035,72.97,73.015,454600000.0
2009-01-27 02:45:00,73.015,73.02,72.84,72.87,558200000.0
2009-01-27 03:00:00,72.875,72.88,72.775,72.82,607800000.0
2009-01-27 03:15:00,72.815,72.85,72.805,72.815,426800000.0
2009-01-27 03:30:00,72.815,72.84,72.715,72.715,658200000.0
2009-01-27 03:45:00,72.715,72.905,72.71,72.86,566100000.0
2009-01-27 04:00:00,72.865,72.915,72.85,72.915,183400000.0
2009-01-27 04:15:00,72.915,72.915,72.85,72.885,457000000.0
2009-01-27 04:30:00,72.885,73.005,72.855,72.985,537000000.0
2009-01-27 04:45:00,72.985,73.43,72.96,73.415,1514600000.0
2009-01-27 05:00:00,73.415,73.42,73.28,73.345,707800000.0
2009-01-27 05:15:00,73.34,73.35,73.18,73.3,595200000.0
2009-01-27 05:30:00,73.305,73.455,73.235,73.255,967200000.0
2009-01-27 05:45:00,73.235,73.28,73.01,73.135,1089600000.0
2009-01-27 06:00:00,73.125,73.275,73.04,73.195,811200000.0
2009-01-27 06:15:00,73.18,73.26,73.145,73.19,790600000.0
2009-01-27 06:30:00,73.185,73.21,72.965,72.995,965600000.0
2009-01-27 06:45:00,72.99,73.025,72.88,72.935,1346000000.0
2009-01-27 07:00:00,72.94,73.05,72.91,72.99,818400000.0
2009-01-27 07:15:00,72.99,73.065,72.935,73.01,669200000.0
2009-01-27 07:30:00,73.01,73.15,73.01,73.095,330200000.0
2009-01-27 07:45:00,73.095,73.11,72.995,73.075,423600000.0
2009-01-27 08:00:00,73.075,73.2,73.065,73.08,1450000000.0
2009-01-27 08:15:00,73.075,73.11,72.92,73.02,1319200000.0
2009-01-27 08:30:00,73.015,73.045,72.875,73.02,1642600000.0
2009-01-27 08:45:00,73.015,73.04,72.945,73.03,1219000000.0
2009-01-27 09:00:00,73.03,73.415,72.91,73.335,2787200000.0
2009-01-27 09:15:00,73.335,73.635,73.285,73.555,4952899999.0
2009-01-27 09:30:00,73.545,73.845,73.46,73.815,5117100006.0
2009-01-27 09:45:00,73.82,73.875,73.58,73.795,3817200003.0
2009-01-27 10:00:00,73.79,73.835,73.62,73.675,4540800003.0
2009-01-27 10:15:00,73.67,73.795,73.5,73.765,3319600001.0
2009-01-27 10:30:00,73.765,73.81,73.68,73.71,2874200002.0
2009-01-27 10:45:00,73.715,73.73,73.445,73.535,1971800000.0
2009-01-27 11:00:00,73.525,73.695,73.485,73.55,4278800001.0
2009-01-27 11:15:00,73.56,73.65,73.335,73.645,2728600000.0
2009-01-27 11:30:00,73.65,73.715,73.105,73.355,1912200000.0
2009-01-27 11:45:00,73.35,73.365,73.11,73.225,1593000000.0
2009-01-27 12:00:00,73.22,73.31,72.895,73.06,2166600000.0
2009-01-27 12:15:00,73.06,73.185,72.855,72.93,1401700000.0
2009-01-27 12:30:00,72.935,72.96,72.7,72.715,1366400000.0
2009-01-27 12:45:00,72.72,73.01,72.675,72.94,1327800000.0
2009-01-27 13:00:00,72.945,73.085,72.825,72.965,1659600000.0
2009-01-27 13:15:00,72.975,72.995,72.465,72.495,1436600000.0
2009-01-27 13:30:00,72.49,72.765,72.485,72.685,1434200000.0
2009-01-27 13:45:00,72.7,72.82,72.585,72.8,1030000000.0
2009-01-27 14:00:00,72.79,72.795,72.665,72.735,993800000.0
2009-01-27 14:15:00,72.735,72.76,72.475,72.575,1013800000.0
2009-01-27 14:30:00,72.575,72.645,72.44,72.455,998400000.0
2009-01-27 14:45:00,72.465,72.655,72.45,72.625,644000000.0
2009-01-27 15:00:00,72.64,72.805,72.535,72.565,1107900000.0
2009-01-27 15:15:00,72.56,72.64,72.49,72.54,991599999.0
2009-01-27 15:30:00,72.535,72.685,72.535,72.595,670200000.0
2009-01-27 15:45:00,72.595,72.815,72.555,72.795,644400000.0
2009-01-27 16:00:00,72.8,72.86,72.645,72.71,1064000000.0
2009-01-27 16:15:00,72.715,72.735,72.525,72.56,890000000.0
2009-01-27 16:30:00,72.565,72.71,72.5,72.7,956000000.0
2009-01-27 16:45:00,72.695,72.77,72.555,72.645,939200000.0
2009-01-27 17:00:00,72.655,72.655,71.855,72.135,1410900000.0
2009-01-27 17:15:00,72.125,72.235,71.88,72.145,1245800000.0
2009-01-27 17:30:00,72.14,72.2,71.895,72.115,1028400000.0
2009-01-27 17:45:00,72.105,72.365,72.04,72.365,1011400000.0
2009-01-27 18:00:00,72.38,72.595,72.265,72.51,946800000.0
2009-01-27 18:15:00,72.515,72.655,72.26,72.28,1043800000.0
2009-01-27 18:30:00,72.295,72.4,72.07,72.235,737000000.0
2009-01-27 18:45:00,72.225,72.435,72.205,72.355,996200000.0
2009-01-27 19:00:00,72.355,72.575,72.355,72.48,903600000.0
2009-01-27 19:15:00,72.475,72.885,72.42,72.88,828200000.0
2009-01-27 19:30:00,72.875,72.925,72.635,72.73,605400000.0
2009-01-27 19:45:00,72.725,72.725,72.5,72.59,781400000.0
2009-01-27 20:00:00,72.59,72.65,72.345,72.48,857800000.0
2009-01-27 20:15:00,72.475,72.58,72.42,72.48,913600000.0
2009-01-27 20:30:00,72.48,72.575,72.355,72.48,889800000.0
2009-01-27 20:45:00,72.48,72.515,72.28,72.3,744000000.0
2009-01-27 21:00:00,72.295,72.325,72.135,72.295,959000000.0
2009-01-27 21:15:00,72.295,72.49,72.24,72.32,1121600000.0
2009-01-27 21:30:00,72.335,72.435,72.24,72.38,663000000.0
2009-01-27 21:45:00,72.38,72.56,72.305,72.445,572000000.0
2009-01-27 22:00:00,72.44,72.59,72.44,72.56,465200000.0
2009-01-27 22:15:00,72.565,72.755,72.495,72.67,684200000.0
2009-01-27 22:30:00,72.675,72.71,72.59,72.635,347800000.0
2009-01-27 22:45:00,72.615,72.675,72.575,72.58,374400000.0
2009-01-27 23:00:00,72.58,72.6,72.405,72.465,576800000.0
2009-01-27 23:15:00,72.46,72.485,72.34,72.35,472200000.0
2009-01-27 23:30:00,72.365,72.41,72.265,72.295,694600000.0
2009-01-27 23:45:00,72.3,72.34,72.275,72.275,605200000.0
2009-01-28 00:00:00,72.75,72.83,72.215,72.38,468000000.0
2009-01-28 00:15:00,72.38,72.65,72.285,72.62,566200000.0
2009-01-28 00:30:00,72.62,72.79,72.585,72.76,829000000.0
2009-01-28 00:45:00,72.76,72.76,72.65,72.75,895200000.0
2009-01-28 01:00:00,72.755,72.89,72.685,72.855,1252000000.0
2009-01-28 01:15:00,72.85,72.86,72.66,72.66,915200000.0
2009-01-28 01:30:00,72.66,72.96,72.66,72.935,1742800000.0
2009-01-28 01:45:00,72.935,72.965,72.875,72.905,483200000.0
2009-01-28 02:00:00,72.905,73.005,72.83,72.945,1876000000.0
2009-01-28 02:15:00,72.95,72.95,72.865,72.87,1252000000.0
2009-01-28 02:30:00,72.865,72.895,72.79,72.8,2648000001.0
2009-01-28 02:45:00,72.795,72.825,72.42,72.56,3580600000.0
2009-01-28 03:00:00,72.555,72.585,72.365,72.465,2558800000.0
2009-01-28 03:15:00,72.47,72.55,72.43,72.47,1428400000.0
2009-01-28 03:30:00,72.47,72.49,72.435,72.48,1365000000.0
2009-01-28 03:45:00,72.48,72.54,72.46,72.54,1053400000.0
2009-01-28 04:00:00,72.54,72.625,72.405,72.435,1777799998.0
2009-01-28 04:15:00,72.435,72.6,72.405,72.59,1337400000.0
2009-01-28 04:30:00,72.585,72.725,72.52,72.525,1889600000.0
2009-01-28 04:45:00,72.525,72.66,72.505,72.61,979800000.0
2009-01-28 05:00:00,72.61,72.61,72.55,72.565,382400000.0
2009-01-28 05:15:00,72.56,72.59,72.475,72.545,853400000.0
2009-01-28 05:30:00,72.55,72.69,72.51,72.655,1697400000.0
2009-01-28 05:45:00,72.66,72.66,72.535,72.535,752800000.0
2009-01-28 06:00:00,72.54,72.62,72.52,72.595,1033000000.0
2009-01-28 06:15:00,72.595,72.595,72.475,72.58,787800000.0
2009-01-28 06:30:00,72.58,72.77,72.565,72.675,1794200000.0
2009-01-28 06:45:00,72.675,72.695,72.635,72.66,986400000.0
2009-01-28 07:00:00,72.66,72.685,72.605,72.63,1611000000.0
2009-01-28 07:15:00,72.63,72.64,72.515,72.615,1145400000.0
2009-01-28 07:30:00,72.61,72.675,72.59,72.62,811600000.0
2009-01-28 07:45:00,72.625,72.74,72.62,72.715,1050200000.0
2009-01-28 08:00:00,72.71,72.72,72.605,72.675,868800000.0
2009-01-28 08:15:00,72.685,72.735,72.625,72.695,1280400000.0
2009-01-28 08:30:00,72.695,72.73,72.605,72.62,761600000.0
2009-01-28 08:45:00,72.62,72.9,72.58,72.58,671400000.0
2009-01-28 09:00:00,72.58,72.82,72.58,72.685,951800000.0
2009-01-28 09:15:00,72.685,72.695,72.265,72.555,1858400000.0
2009-01-28 09:30:00,72.55,72.78,72.415,72.74,1963400000.0
2009-01-28 09:45:00,72.74,72.955,72.63,72.88,1444600000.0
2009-01-28 10:00:00,72.88,73.085,72.705,72.71,1810000000.0
2009-01-28 10:15:00,72.71,73.045,72.675,73.01,1644800000.0
2009-01-28 10:30:00,73.01,73.065,72.775,72.875,1700400000.0
2009-01-28 10:45:00,72.875,73.04,72.855,72.94,1860400000.0
2009-01-28 11:00:00,72.905,73.1,72.855,72.9,1839600000.0
2009-01-28 11:15:00,72.905,72.98,72.78,72.95,1131400000.0
2009-01-28 11:30:00,72.94,73.14,72.86,73.115,1139800000.0
2009-01-28 11:45:00,73.115,73.3,73.08,73.24,1344400000.0
2009-01-28 12:00:00,73.24,73.245,73.005,73.065,1708800000.0
2009-01-28 12:15:00,73.06,73.095,72.875,72.915,1411000000.0
2009-01-28 12:30:00,72.925,73.01,72.83,72.96,1099200000.0
2009-01-28 12:45:00,72.96,73.03,72.875,72.95,969600000.0
2009-01-28 13:00:00,72.95,73.12,72.92,73.03,1385000000.0
2009-01-28 13:15:00,73.03,73.14,72.97,72.99,816400000.0
2009-01-28 13:30:00,72.99,73.16,72.99,73.115,693400000.0
2009-01-28 13:45:00,73.115,73.155,73.015,73.04,750200000.0
2009-01-28 14:00:00,73.045,73.175,73.005,73.095,719200000.0
2009-01-28 14:15:00,73.085,73.125,73.0,73.05,453600000.0
2009-01-28 14:30:00,73.045,73.17,73.03,73.085,685000000.0
2009-01-28 14:45:00,73.09,73.35,73.09,73.265,690800000.0
2009-01-28 15:00:00,73.265,73.335,73.15,73.295,771200000.0
2009-01-28 15:15:00,73.305,73.565,73.295,73.515,910800000.0
2009-01-28 15:30:00,73.515,74.15,73.475,74.125,1559900000.0
2009-01-28 15:45:00,74.13,74.315,73.92,74.175,971600000.0
2009-01-28 16:00:00,74.185,74.2,73.98,73.985,1135400000.0
2009-01-28 16:15:00,73.98,74.005,73.875,73.91,745000000.0
2009-01-28 16:30:00,73.91,74.05,73.865,73.925,822200000.0
2009-01-28 16:45:00,73.93,74.005,73.79,73.865,1090600002.0
2009-01-28 17:00:00,73.87,74.03,73.81,74.005,843600000.0
2009-01-28 17:15:00,74.0,74.185,73.965,74.18,867600000.0
2009-01-28 17:30:00,74.185,74.485,74.09,74.46,1240000000.0
2009-01-28 17:45:00,74.45,74.52,74.15,74.19,1226000000.0
2009-01-28 18:00:00,74.195,74.25,74.06,74.08,1332200000.0
2009-01-28 18:15:00,74.08,74.275,73.995,74.21,842400000.0
2009-01-28 18:30:00,74.215,74.325,74.105,74.255,1075100000.0
2009-01-28 18:45:00,74.255,74.395,74.165,74.28,739000001.0
2009-01-28 19:00:00,74.265,74.315,74.115,74.165,561400000.0
2009-01-28 19:15:00,74.16,74.26,74.14,74.23,344000000.0
2009-01-28 19:30:00,74.23,74.27,74.175,74.18,329600000.0
2009-01-28 19:45:00,74.18,74.35,74.165,74.185,448800000.0
2009-01-28 20:00:00,74.175,74.295,74.09,74.275,406400000.0
2009-01-28 20:15:00,74.265,74.34,74.175,74.265,1002200000.0
2009-01-28 20:30:00,74.265,74.36,74.25,74.31,1132200000.0
2009-01-28 20:45:00,74.315,74.465,74.315,74.365,1427000000.0
2009-01-28 21:00:00,74.365,74.475,74.275,74.425,1923000000.0
2009-01-28 21:15:00,74.42,74.85,74.215,74.54,2594200000.0
2009-01-28 21:30:00,74.54,74.575,74.165,74.19,1704400000.0
2009-01-28 21:45:00,74.2,74.45,74.16,74.445,1391200000.0
2009-01-28 22:00:00,74.445,74.5,74.03,74.05,2535399999.0
2009-01-28 22:15:00,74.055,74.145,73.96,73.975,1235600000.0
2009-01-28 22:30:00,73.97,74.155,73.955,74.145,558200000.0
2009-01-28 22:45:00,74.125,74.33,74.075,74.295,793200000.0
2009-01-28 23:00:00,74.295,74.42,74.255,74.42,763000000.0
2009-01-28 23:15:00,74.42,74.55,74.23,74.415,402800000.0
2009-01-28 23:30:00,74.43,74.7,74.41,74.48,416600000.0
2009-01-28 23:45:00,74.46,74.535,74.4,74.535,306600000.0
2009-01-29 00:00:00,74.59,74.59,74.42,74.54,239200000.0
2009-01-29 00:15:00,74.545,74.655,74.51,74.55,416500000.0
2009-01-29 00:30:00,74.55,74.74,74.46,74.685,560000000.0
2009-01-29 00:45:00,74.685,74.73,74.535,74.605,902000000.0
2009-01-29 01:00:00,74.605,74.63,74.505,74.57,1189600000.0
2009-01-29 01:15:00,74.57,74.655,74.445,74.605,802200000.0
2009-01-29 01:30:00,74.605,74.605,74.425,74.485,1440000000.0
2009-01-29 01:45:00,74.49,74.56,74.47,74.51,1257400000.0
2009-01-29 02:00:00,74.505,74.6,74.465,74.57,1245600000.0
2009-01-29 02:15:00,74.565,74.645,74.52,74.565,1622800000.0
2009-01-29 02:30:00,74.565,74.57,74.255,74.26,1626200000.0
2009-01-29 02:45:00,74.26,74.34,74.225,74.27,2373600000.0
2009-01-29 03:00:00,74.275,74.32,74.085,74.095,2370799999.0
2009-01-29 03:15:00,74.095,74.14,73.975,74.0,2328199998.0
2009-01-29 03:30:00,74.0,74.21,73.985,74.175,2022600000.0
2009-01-29 03:45:00,74.175,74.26,74.145,74.23,1211200000.0
2009-01-29 04:00:00,74.225,74.23,73.965,74.045,1107800000.0
2009-01-29 04:15:00,74.045,74.07,73.95,73.965,666800000.0
2009-01-29 04:30:00,73.97,73.985,73.91,73.975,527000000.0
2009-01-29 04:45:00,73.98,73.985,73.865,73.94,616800000.0
2009-01-29 05:00:00,73.94,74.025,73.925,73.98,568800000.0
2009-01-29 05:15:00,73.985,74.165,73.98,74.05,802600000.0
2009-01-29 05:30:00,74.08,74.115,73.985,74.0,470600000.0
2009-01-29 05:45:00,73.995,74.01,73.84,73.84,645400000.0
2009-01-29 06:00:00,73.85,73.935,73.775,73.815,1273000000.0
2009-01-29 06:15:00,73.82,73.85,73.675,73.72,1215200000.0
2009-01-29 06:30:00,73.72,73.75,73.615,73.645,1324800000.0
2009-01-29 06:45:00,73.645,73.77,73.495,73.525,1990800000.0
2009-01-29 07:00:00,73.525,73.67,73.505,73.65,2103400000.0
2009-01-29 07:15:00,73.65,73.855,73.63,73.85,899400000.0
2009-01-29 07:30:00,73.85,73.865,73.64,73.8,1889800000.0
2009-01-29 07:45:00,73.8,73.87,73.775,73.775,1510600000.0
2009-01-29 08:00:00,73.795,73.825,73.685,73.74,1817800000.0
2009-01-29 08:15:00,73.745,73.78,73.69,73.705,614600000.0
2009-01-29 08:30:00,73.71,73.76,73.67,73.705,798200000.0
2009-01-29 08:45:00,73.71,73.75,73.65,73.675,695800000.0
2009-01-29 09:00:00,73.685,73.77,73.635,73.685,1687400000.0
2009-01-29 09:15:00,73.685,73.74,73.635,73.715,1457800000.0
2009-01-29 09:30:00,73.71,73.94,73.685,73.895,2464800000.0
2009-01-29 09:45:00,73.895,73.945,73.805,73.915,2852600000.0
2009-01-29 10:00:00,73.915,74.055,73.755,73.77,3313799999.0
2009-01-29 10:15:00,73.775,73.88,73.695,73.79,2284400000.0
2009-01-29 10:30:00,73.79,73.84,73.735,73.805,2145200000.0
2009-01-29 10:45:00,73.8,73.815,73.67,73.71,1650600000.0
2009-01-29 11:00:00,73.73,73.79,73.695,73.73,1556000000.0
2009-01-29 11:15:00,73.735,73.785,73.655,73.715,1629399999.0
2009-01-29 11:30:00,73.715,73.795,73.615,73.725,1598000000.0
2009-01-29 11:45:00,73.725,73.785,73.62,73.64,1361000000.0
2009-01-29 12:00:00,73.645,73.81,73.645,73.73,1295000000.0
2009-01-29 12:15:00,73.73,73.82,73.615,73.775,1498400000.0
2009-01-29 12:30:00,73.78,73.78,73.555,73.62,1440600000.0
2009-01-29 12:45:00,73.62,73.655,73.52,73.555,1350000000.0
2009-01-29 13:00:00,73.56,73.765,73.49,73.675,1523200000.0
2009-01-29 13:15:00,73.675,73.885,73.675,73.83,1150800000.0
2009-01-29 13:30:00,73.835,73.85,73.74,73.83,655600000.0
2009-01-29 13:45:00,73.825,73.9,73.81,73.86,691000000.0
2009-01-29 14:00:00,73.87,73.955,73.785,73.835,767400000.0
2009-01-29 14:15:00,73.835,73.895,73.75,73.87,768600000.0
2009-01-29 14:30:00,73.86,74.08,73.795,73.83,1419000000.0
2009-01-29 14:45:00,73.83,74.015,73.76,73.945,1252400000.0
2009-01-29 15:00:00,73.935,73.975,73.89,73.935,520400000.0
2009-01-29 15:15:00,73.94,73.97,73.875,73.89,1129600000.0
2009-01-29 15:30:00,73.835,74.08,73.655,74.05,1426700000.0
2009-01-29 15:45:00,74.05,74.075,73.915,73.925,1353399999.0
2009-01-29 16:00:00,73.92,73.985,73.845,73.93,695000000.0
2009-01-29 16:15:00,73.93,74.0,73.835,73.985,600800000.0
2009-01-29 16:30:00,73.97,73.99,73.62,73.69,870600000.0
2009-01-29 16:45:00,73.69,73.835,73.59,73.605,1034800000.0
2009-01-29 17:00:00,73.59,73.765,73.505,73.7,1186000000.0
2009-01-29 17:15:00,73.695,73.905,73.62,73.89,801000000.0
2009-01-29 17:30:00,73.88,73.885,73.675,73.775,611200000.0
2009-01-29 17:45:00,73.78,74.0,73.755,73.995,950800000.0
2009-01-29 18:00:00,73.975,73.975,73.815,73.885,1292000000.0
2009-01-29 18:15:00,73.88,73.905,73.515,73.52,1091600000.0
2009-01-29 18:30:00,73.52,73.79,73.51,73.705,923600000.0
2009-01-29 18:45:00,73.7,73.73,73.6,73.645,885200000.0
2009-01-29 19:00:00,73.65,73.7,73.545,73.665,810200000.0
2009-01-29 19:15:00,73.67,73.765,73.615,73.665,517200000.0
2009-01-29 19:30:00,73.68,73.69,73.54,73.585,394200000.0
2009-01-29 19:45:00,73.59,73.68,73.315,73.315,478600000.0
2009-01-29 20:00:00,73.32,73.515,73.205,73.505,603800000.0
2009-01-29 20:15:00,73.51,73.665,73.45,73.635,544000000.0
2009-01-29 20:30:00,73.64,73.68,73.49,73.605,574800000.0
2009-01-29 20:45:00,73.605,73.605,73.325,73.44,724000000.0
2009-01-29 21:00:00,73.44,73.505,73.38,73.485,381600000.0
2009-01-29 21:15:00,73.48,73.615,73.23,73.335,625200000.0
2009-01-29 21:30:00,73.33,73.52,73.31,73.505,669600000.0
2009-01-29 21:45:00,73.505,73.58,73.4,73.465,760400000.0
2009-01-29 22:00:00,73.455,73.61,73.45,73.475,681400000.0
2009-01-29 22:15:00,73.47,73.55,73.425,73.535,729800000.0
2009-01-29 22:30:00,73.53,73.54,73.34,73.415,509600000.0
2009-01-29 22:45:00,73.41,73.465,73.365,73.46,258600000.0
2009-01-29 23:00:00,73.425,73.465,73.405,73.465,176400000.0
2009-01-29 23:15:00,73.475,73.51,73.435,73.495,248800000.0
2009-01-29 23:30:00,73.495,73.515,73.405,73.48,318600000.0
2009-01-29 23:45:00,73.48,73.505,73.33,73.36,603600000.0
2009-01-30 00:00:00,73.39,73.45,73.32,73.435,429600000.0
2009-01-30 00:15:00,73.435,73.48,73.3,73.46,375200000.0
2009-01-30 00:30:00,73.46,73.495,73.425,73.435,458800000.0
2009-01-30 00:45:00,73.435,73.45,73.385,73.385,674200000.0
2009-01-30 01:00:00,73.395,73.48,73.315,73.365,800200000.0
2009-01-30 01:15:00,73.37,73.405,73.295,73.375,772600000.0
2009-01-30 01:30:00,73.38,73.42,73.28,73.31,637800000.0
2009-01-30 01:45:00,73.31,73.435,73.11,73.4,537800000.0
2009-01-30 02:00:00,73.395,73.445,73.28,73.285,872200000.0
2009-01-30 02:15:00,73.295,73.305,73.035,73.14,1550200000.0
2009-01-30 02:30:00,73.14,73.15,73.0,73.12,1123200000.0
2009-01-30 02:45:00,73.115,73.14,72.915,72.955,1730600000.0
2009-01-30 03:00:00,72.955,72.975,72.845,72.925,881800000.0
2009-01-30 03:15:00,72.93,72.96,72.695,72.775,1162600000.0
2009-01-30 03:30:00,72.775,72.85,72.75,72.79,850600000.0
2009-01-30 03:45:00,72.79,73.005,72.78,72.955,862600000.0
2009-01-30 04:00:00,72.95,72.95,72.825,72.855,815800000.0
2009-01-30 04:15:00,72.85,72.94,72.845,72.88,874000000.0
2009-01-30 04:30:00,72.87,72.915,72.83,72.91,570000000.0
2009-01-30 04:45:00,72.915,73.0,72.905,72.96,447000000.0
2009-01-30 05:00:00,72.955,72.975,72.86,72.89,334400000.0
2009-01-30 05:15:00,72.89,72.91,72.68,72.885,121600000.0
2009-01-30 05:30:00,72.88,72.895,72.81,72.82,627800000.0
2009-01-30 05:45:00,72.81,72.835,72.64,72.68,1145400000.0
2009-01-30 06:00:00,72.68,72.68,72.57,72.63,1257200000.0
2009-01-30 06:15:00,72.63,72.725,72.63,72.71,681600000.0
2009-01-30 06:30:00,72.71,72.8,72.695,72.8,820200000.0
2009-01-30 06:45:00,72.805,72.86,72.73,72.73,464200000.0
2009-01-30 07:00:00,72.735,72.76,72.655,72.685,692800000.0
2009-01-30 07:15:00,72.685,72.735,72.59,72.71,846800000.0
2009-01-30 07:30:00,72.71,72.815,72.705,72.795,371800000.0
2009-01-30 07:45:00,72.78,72.86,72.73,72.845,600000000.0
2009-01-30 08:00:00,72.85,72.86,72.73,72.77,1399400000.0
2009-01-30 08:15:00,72.785,72.87,72.75,72.85,1126800000.0
2009-01-30 08:30:00,72.84,72.945,72.79,72.915,895000000.0
2009-01-30 08:45:00,72.92,72.99,72.905,72.975,575600000.0
2009-01-30 09:00:00,72.975,73.22,72.89,73.145,1828400000.0
2009-01-30 09:15:00,73.14,73.2,72.83,72.86,1798200000.0
2009-01-30 09:30:00,72.86,72.985,72.795,72.95,1542300000.0
2009-01-30 09:45:00,72.955,72.97,72.89,72.945,1107200000.0
2009-01-30 10:00:00,72.945,73.155,72.92,72.99,1657400000.0
2009-01-30 10:15:00,72.99,72.995,72.58,72.64,1785200000.0
2009-01-30 10:30:00,72.655,72.77,72.65,72.75,1032400000.0
2009-01-30 10:45:00,72.745,72.795,72.52,72.54,1739600000.0
2009-01-30 11:00:00,72.535,72.6,72.51,72.58,1430800000.0
2009-01-30 11:15:00,72.585,72.74,72.555,72.64,1674000000.0
2009-01-30 11:30:00,72.64,72.685,72.515,72.565,2048800000.0
2009-01-30 11:45:00,72.57,72.59,72.505,72.555,1423600000.0
2009-01-30 12:00:00,72.555,72.595,72.485,72.535,1887000000.0
2009-01-30 12:15:00,72.535,72.695,72.535,72.67,1154600000.0
2009-01-30 12:30:00,72.665,72.775,72.575,72.705,1435600000.0
2009-01-30 12:45:00,72.705,72.835,72.705,72.795,984400000.0
2009-01-30 13:00:00,72.805,72.835,72.72,72.72,1121200000.0
2009-01-30 13:15:00,72.725,72.8,72.625,72.665,1442600000.0
2009-01-30 13:30:00,72.675,72.8,72.655,72.8,1778400000.0
2009-01-30 13:45:00,72.795,72.835,72.54,72.54,1313400000.0
2009-01-30 14:00:00,72.555,72.645,72.475,72.615,2052400000.0
2009-01-30 14:15:00,72.625,72.735,72.545,72.58,1585400000.0
2009-01-30 14:30:00,72.585,72.6,72.355,72.36,1101600000.0
2009-01-30 14:45:00,72.355,72.435,72.28,72.305,881400000.0
2009-01-30 15:00:00,72.3,72.39,72.14,72.385,1525200000.0
2009-01-30 15:15:00,72.395,72.43,72.13,72.13,1901400000.0
2009-01-30 15:30:00,72.16,72.55,72.16,72.495,1697400000.0
2009-01-30 15:45:00,72.495,72.605,72.355,72.575,1206400000.0
2009-01-30 16:00:00,72.575,72.645,72.4,72.455,961600000.0
2009-01-30 16:15:00,72.455,72.54,72.355,72.485,1005800000.0
2009-01-30 16:30:00,72.49,72.815,72.465,72.655,1205200000.0
2009-01-30 16:45:00,72.665,72.765,72.425,72.58,1329800000.0
2009-01-30 17:00:00,72.575,72.575,72.415,72.51,950800000.0
2009-01-30 17:15:00,72.51,72.625,72.49,72.575,1326000000.0
2009-01-30 17:30:00,72.57,72.59,72.35,72.45,1078200000.0
2009-01-30 17:45:00,72.46,72.585,72.36,72.405,1508800000.0
2009-01-30 18:00:00,72.405,72.78,72.4,72.7,1376600000.0
2009-01-30 18:15:00,72.7,72.7,72.295,72.39,1236600000.0
2009-01-30 18:30:00,72.385,72.64,72.3,72.595,785000000.0
2009-01-30 18:45:00,72.6,72.67,72.535,72.645,726600000.0
2009-01-30 19:00:00,72.645,72.845,72.54,72.84,653600000.0
2009-01-30 19:15:00,72.835,72.905,72.77,72.87,497800000.0
2009-01-30 19:30:00,72.86,72.875,72.77,72.77,337200000.0
2009-01-30 19:45:00,72.77,72.875,72.735,72.84,431800000.0
2009-01-30 20:00:00,72.83,73.09,72.83,73.08,1003800000.0
2009-01-30 20:15:00,73.085,73.09,72.81,72.88,812400000.0
2009-01-30 20:30:00,72.875,72.875,72.55,72.62,809600000.0
2009-01-30 20:45:00,72.615,72.785,72.59,72.73,627800000.0
2009-01-30 21:00:00,72.735,72.96,72.72,72.945,846400000.0
2009-01-30 21:15:00,72.95,73.05,72.86,73.01,667000000.0
2009-01-30 21:30:00,73.005,73.42,73.005,73.27,1589800000.0
2009-01-30 21:45:00,73.27,73.32,73.09,73.1,2143200000.0
2009-01-30 22:00:00,73.1,73.34,73.065,73.28,873200000.0
2009-01-30 22:15:00,73.275,73.29,73.18,73.22,513600000.0
2009-01-30 22:30:00,73.225,73.235,73.03,73.155,965200000.0
2009-01-30 22:45:00,73.15,73.31,73.135,73.22,934200000.0
2009-01-30 23:00:00,73.24,73.35,73.21,73.3,442800000.0
2009-01-30 23:15:00,73.3,73.375,73.215,73.26,400600000.0
2009-01-30 23:30:00,73.275,73.315,73.18,73.23,437200000.0
2009-01-30 23:45:00,73.22,73.265,73.07,73.08,796600000.0
2009-02-02 00:00:00,73.07,73.34,73.0,73.3,399000000.0
2009-02-02 00:15:00,73.06,73.325,73.04,73.075,229000000.0
2009-02-02 00:30:00,73.085,73.15,73.02,73.03,145800000.0
2009-02-02 00:45:00,73.03,73.1,72.935,73.04,1152400000.0
2009-02-02 01:00:00,73.045,73.1,72.985,73.035,901600000.0
2009-02-02 01:15:00,73.035,73.13,73.02,73.115,946400000.0
2009-02-02 01:30:00,73.12,73.175,73.05,73.105,824000000.0
2009-02-02 01:45:00,73.105,73.105,72.965,72.985,1103200000.0
2009-02-02 02:00:00,72.98,73.07,72.915,72.915,2028800000.0
2009-02-02 02:15:00,72.92,72.965,72.85,72.935,1828000000.0
2009-02-02 02:30:00,72.935,72.97,72.905,72.95,1427200000.0
2009-02-02 02:45:00,72.945,73.025,72.91,72.945,3016400000.0
2009-02-02 03:00:00,72.945,73.025,72.915,72.965,2453800000.0
2009-02-02 03:15:00,72.96,72.97,72.895,72.9,1811200000.0
2009-02-02 03:30:00,72.9,73.035,72.88,73.025,1556800000.0
2009-02-02 03:45:00,73.035,73.055,72.895,72.92,1597200000.0
2009-02-02 04:00:00,72.885,72.94,72.85,72.865,926200000.0
2009-02-02 04:15:00,72.865,72.905,72.865,72.895,558400000.0
2009-02-02 04:30:00,72.895,72.895,72.82,72.86,1062400001.0
2009-02-02 04:45:00,72.86,72.895,72.68,72.84,418400000.0
2009-02-02 05:00:00,72.84,72.855,72.765,72.795,662200000.0
2009-02-02 05:15:00,72.8,72.81,72.74,72.77,1002800000.0
2009-02-02 05:30:00,72.775,72.82,72.705,72.75,1788200000.0
2009-02-02 05:45:00,72.745,72.75,72.625,72.635,2260800000.0
2009-02-02 06:00:00,72.64,72.69,72.6,72.67,2223799999.0
2009-02-02 06:15:00,72.675,72.69,72.62,72.66,858800000.0
2009-02-02 06:30:00,72.655,72.685,72.63,72.67,1190800000.0
2009-02-02 06:45:00,72.67,72.69,72.645,72.665,903800000.0
2009-02-02 07:00:00,72.66,72.67,72.6,72.635,1058600000.0
2009-02-02 07:15:00,72.64,72.71,72.635,72.7,1612200000.0
2009-02-02 07:30:00,72.7,72.705,72.66,72.69,1129600000.0
2009-02-02 07:45:00,72.69,72.705,72.65,72.69,1069200000.0
2009-02-02 08:00:00,72.685,72.715,72.66,72.68,688600000.0
2009-02-02 08:15:00,72.68,72.69,72.57,72.625,716000000.0
2009-02-02 08:30:00,72.62,72.625,72.58,72.58,3391399999.0
2009-02-02 08:45:00,72.58,72.585,72.47,72.525,4349200000.0
2009-02-02 09:00:00,72.525,72.58,72.51,72.57,862400000.0
2009-02-02 09:15:00,72.57,72.715,72.56,72.63,1519200000.0
2009-02-02 09:30:00,72.63,72.63,72.21,72.47,901200001.0
2009-02-02 09:45:00,72.47,72.53,72.375,72.425,3660599999.0
2009-02-02 10:00:00,72.425,72.45,72.315,72.365,4499999994.0
2009-02-02 10:15:00,72.365,72.46,72.28,72.335,3215299998.0
2009-02-02 10:30:00,72.33,72.34,72.12,72.15,5994199996.0
2009-02-02 10:45:00,72.15,72.22,71.975,71.99,6342799996.0
2009-02-02 11:00:00,71.995,72.095,71.85,71.89,3889199998.0
2009-02-02 11:15:00,71.89,71.925,71.795,71.85,1816799999.0
2009-02-02 11:30:00,71.865,71.925,71.835,71.85,1941000000.0
2009-02-02 11:45:00,71.855,71.91,71.83,71.86,1499800000.0
2009-02-02 12:00:00,71.86,72.065,71.845,72.02,2317999999.0
2009-02-02 12:15:00,72.025,72.03,71.795,71.85,2121199999.0
2009-02-02 12:30:00,71.85,71.85,71.71,71.815,1306200000.0
2009-02-02 12:45:00,71.825,71.87,71.73,71.755,1018200000.0
2009-02-02 13:00:00,71.755,71.905,71.755,71.855,1272999998.0
2009-02-02 13:15:00,71.845,71.89,71.785,71.81,1422599998.0
2009-02-02 13:30:00,71.81,72.04,71.78,71.96,1227400000.0
2009-02-02 13:45:00,71.955,72.0,71.87,71.875,1001399999.0
2009-02-02 14:00:00,71.87,71.915,71.815,71.905,1273399999.0
2009-02-02 14:15:00,71.9,71.98,71.845,71.91,747200000.0
2009-02-02 14:30:00,71.915,72.07,71.895,71.925,567399999.0
2009-02-02 14:45:00,71.92,71.94,71.82,71.93,751200000.0
2009-02-02 15:00:00,71.935,72.02,71.855,71.945,1293400000.0
2009-02-02 15:15:00,71.94,71.955,71.75,71.815,1136000000.0
2009-02-02 15:30:00,71.805,71.92,71.75,71.85,774200000.0
2009-02-02 15:45:00,71.86,71.9,71.675,71.895,880199999.0
2009-02-02 16:00:00,71.895,71.915,71.84,71.9,539000000.0
2009-02-02 16:15:00,71.9,71.945,71.835,71.94,579500000.0
2009-02-02 16:30:00,71.94,72.13,71.935,72.09,1080900000.0
2009-02-02 16:45:00,72.085,72.085,71.91,71.99,728600000.0
2009-02-02 17:00:00,71.99,72.445,71.99,72.41,1122400000.0
2009-02-02 17:15:00,72.42,72.73,72.42,72.425,1964600000.0
2009-02-02 17:30:00,72.42,72.58,72.19,72.21,1735999999.0
2009-02-02 17:45:00,72.245,72.635,72.09,72.635,1187100000.0
2009-02-02 18:00:00,72.625,72.625,72.43,72.455,1152400000.0
2009-02-02 18:15:00,72.455,72.535,72.34,72.395,1106600000.0
2009-02-02 18:30:00,72.39,72.57,72.38,72.505,1562600000.0
2009-02-02 18:45:00,72.505,72.595,72.39,72.415,1112200000.0
2009-02-02 19:00:00,72.405,72.55,72.405,72.47,524800000.0
2009-02-02 19:15:00,72.465,72.515,72.44,72.49,292400000.0
2009-02-02 19:30:00,72.5,72.565,72.41,72.505,1079200000.0
2009-02-02 19:45:00,72.505,72.555,72.365,72.43,1341800000.0
2009-02-02 20:00:00,72.425,72.48,72.22,72.25,622600000.0
2009-02-02 20:15:00,72.25,72.25,71.865,71.985,706800000.0
2009-02-02 20:30:00,71.985,72.155,71.98,72.095,492400000.0
2009-02-02 20:45:00,72.105,72.135,71.905,71.955,518399999.0
2009-02-02 21:00:00,71.945,72.025,71.895,71.92,697999999.0
2009-02-02 21:15:00,71.925,71.96,71.83,71.885,501400000.0
2009-02-02 21:30:00,71.895,72.025,71.845,71.995,489400000.0
2009-02-02 21:45:00,71.995,72.04,71.9,71.96,926600000.0
2009-02-02 22:00:00,71.965,72.095,71.915,72.03,886599999.0
2009-02-02 22:15:00,72.015,72.07,71.98,72.04,615000000.0
2009-02-02 22:30:00,72.025,72.18,72.025,72.095,2410800000.0
2009-02-02 22:45:00,72.095,72.115,71.975,72.01,1668000000.0
2009-02-02 23:00:00,72.015,72.11,71.97,71.97,942400000.0
2009-02-02 23:15:00,71.975,72.04,71.965,72.01,717200000.0
2009-02-02 23:30:00,72.005,72.055,71.96,71.97,432000000.0
2009-02-02 23:45:00,71.975,71.98,71.795,71.82,874600000.0
2009-02-03 00:00:00,71.74,71.785,71.65,71.755,608400000.0
2009-02-03 00:15:00,71.76,71.855,71.75,71.8,530800000.0
2009-02-03 00:30:00,71.8,71.8,71.67,71.69,885400000.0
2009-02-03 00:45:00,71.685,71.755,71.675,71.725,203400000.0
2009-02-03 01:00:00,71.725,71.79,71.715,71.76,882800000.0
2009-02-03 01:15:00,71.76,71.785,71.665,71.71,295200000.0
2009-02-03 01:30:00,71.71,71.79,71.665,71.76,527200000.0
2009-02-03 01:45:00,71.76,71.77,71.695,71.7,662200000.0
2009-02-03 02:00:00,71.7,71.87,71.7,71.81,599200000.0
2009-02-03 02:15:00,71.82,72.04,71.79,71.815,499800000.0
2009-02-03 02:30:00,71.83,71.83,71.765,71.775,549800000.0
2009-02-03 02:45:00,71.78,71.805,71.735,71.805,702200000.0
2009-02-03 03:00:00,71.8,72.0,71.775,71.995,516800000.0
2009-02-03 03:15:00,72.0,72.07,71.925,72.05,1399000000.0
2009-02-03 03:30:00,72.045,72.05,71.84,71.925,2378400000.0
2009-02-03 03:45:00,71.93,71.96,71.825,71.87,1045600000.0
2009-02-03 04:00:00,71.87,72.075,71.84,72.04,1400600000.0
2009-02-03 04:15:00,72.04,72.35,72.015,72.325,3058600000.0
2009-02-03 04:30:00,72.33,72.34,72.155,72.245,1831000000.0
2009-02-03 04:45:00,72.25,72.27,72.145,72.145,801600000.0
2009-02-03 05:00:00,72.14,72.18,72.115,72.12,726200000.0
2009-02-03 05:15:00,72.12,72.215,72.105,72.16,792200000.0
2009-02-03 05:30:00,72.16,72.425,72.16,72.385,2721000000.0
2009-02-03 05:45:00,72.39,72.455,72.28,72.38,2498200000.0
2009-02-03 06:00:00,72.38,72.38,72.115,72.145,2117200000.0
2009-02-03 06:15:00,72.15,72.195,72.105,72.175,1282200000.0
2009-02-03 06:30:00,72.18,72.265,72.17,72.175,962200000.0
2009-02-03 06:45:00,72.18,72.23,72.095,72.195,1599800000.0
2009-02-03 07:00:00,72.195,72.21,72.15,72.18,717000000.0
2009-02-03 07:15:00,72.18,72.25,71.985,72.025,1453000000.0
2009-02-03 07:30:00,72.03,72.05,71.895,71.98,1874600000.0
2009-02-03 07:45:00,71.985,71.995,71.83,71.925,1925800000.0
2009-02-03 08:00:00,71.92,71.98,71.855,71.86,2324200000.0
2009-02-03 08:15:00,71.86,72.04,71.815,71.99,2543600000.0
2009-02-03 08:30:00,71.99,72.01,71.915,71.99,1753600000.0
2009-02-03 08:45:00,71.99,71.99,71.9,71.94,1818600000.0
2009-02-03 09:00:00,71.925,72.01,71.895,71.99,1392000000.0
2009-02-03 09:15:00,71.995,72.165,71.98,72.115,1302200000.0
2009-02-03 09:30:00,72.115,72.115,71.93,72.085,1351800000.0
2009-02-03 09:45:00,72.085,72.285,72.08,72.245,2375399999.0
2009-02-03 10:00:00,72.235,72.245,72.01,72.015,2048200000.0
2009-02-03 10:15:00,72.02,72.09,71.91,71.92,2181800000.0
2009-02-03 10:30:00,71.92,72.09,71.895,72.035,1521000000.0
2009-02-03 10:45:00,72.035,72.06,71.85,71.85,2221399999.0
2009-02-03 11:00:00,71.85,71.9,71.655,71.705,1391999999.0
2009-02-03 11:15:00,71.705,71.71,71.525,71.525,2201400000.0
2009-02-03 11:30:00,71.52,71.6,71.455,71.59,1343400000.0
2009-02-03 11:45:00,71.595,71.73,71.58,71.715,929200000.0
2009-02-03 12:00:00,71.715,71.725,71.47,71.48,1311200000.0
2009-02-03 12:15:00,71.49,71.675,71.48,71.665,1142200000.0
2009-02-03 12:30:00,71.67,71.725,71.585,71.68,829800000.0
2009-02-03 12:45:00,71.68,71.68,71.54,71.64,735600000.0
2009-02-03 13:00:00,71.64,71.765,71.63,71.765,647000000.0
2009-02-03 13:15:00,71.765,71.865,71.71,71.825,997600001.0
2009-02-03 13:30:00,71.83,71.875,71.755,71.8,811400000.0
2009-02-03 13:45:00,71.805,71.845,71.735,71.845,565800000.0
2009-02-03 14:00:00,71.845,71.885,71.745,71.88,668400000.0
2009-02-03 14:15:00,71.88,71.95,71.8,71.88,858000000.0
2009-02-03 14:30:00,71.885,71.975,71.77,71.805,1086000000.0
2009-02-03 14:45:00,71.805,71.825,71.7,71.705,828400000.0
2009-02-03 15:00:00,71.705,71.735,71.615,71.62,557200000.0
2009-02-03 15:15:00,71.62,71.68,71.57,71.615,808800000.0
2009-02-03 15:30:00,71.615,71.71,71.595,71.665,611800000.0
2009-02-03 15:45:00,71.665,71.875,71.645,71.8,1301400000.0
2009-02-03 16:00:00,71.805,72.07,71.765,72.02,2243400000.0
2009-02-03 16:15:00,72.035,72.19,71.925,72.055,1723800000.0
2009-02-03 16:30:00,72.065,72.1,71.695,71.815,1366000000.0
2009-02-03 16:45:00,71.815,71.815,71.595,71.72,1338200000.0
2009-02-03 17:00:00,71.72,71.985,71.72,71.91,1798600000.0
2009-02-03 17:15:00,71.905,71.91,71.495,71.61,1965500000.0
2009-02-03 17:30:00,71.605,71.85,71.56,71.83,1525000000.0
2009-02-03 17:45:00,71.835,71.97,71.745,71.865,1650400000.0
2009-02-03 18:00:00,71.865,72.215,71.815,72.12,1109200000.0
2009-02-03 18:15:00,72.115,72.475,72.005,72.43,1259000000.0
2009-02-03 18:30:00,72.435,72.49,72.115,72.195,1654800000.0
2009-02-03 18:45:00,72.195,72.28,72.15,72.215,1164400000.0
2009-02-03 19:00:00,72.215,72.25,71.96,72.14,626600000.0
2009-02-03 19:15:00,72.145,72.27,72.085,72.135,949999999.0
2009-02-03 19:30:00,72.135,72.315,72.12,72.28,732200000.0
2009-02-03 19:45:00,72.285,72.34,71.955,71.965,609200000.0
2009-02-03 20:00:00,71.955,71.955,71.835,71.95,459000000.0
2009-02-03 20:15:00,71.95,72.095,71.95,72.01,354200000.0
2009-02-03 20:30:00,72.015,72.085,71.995,72.045,422800000.0
2009-02-03 20:45:00,72.055,72.07,71.96,71.99,427000000.0
2009-02-03 21:00:00,71.985,72.26,71.93,72.17,560800000.0
2009-02-03 21:15:00,72.17,72.25,72.115,72.13,623600000.0
2009-02-03 21:30:00,72.14,72.36,72.08,72.335,607600000.0
2009-02-03 21:45:00,72.335,72.37,72.19,72.245,735500000.0
2009-02-03 22:00:00,72.25,72.415,72.25,72.41,1085000000.0
2009-02-03 22:15:00,72.41,72.47,72.355,72.445,1297400000.0
2009-02-03 22:30:00,72.44,72.655,72.435,72.555,1199000000.0
2009-02-03 22:45:00,72.555,72.59,72.46,72.47,2142200000.0
2009-02-03 23:00:00,72.47,72.5,72.425,72.47,373400000.0
2009-02-03 23:15:00,72.45,72.69,72.435,72.67,397599999.0
2009-02-03 23:30:00,72.69,72.72,72.585,72.6,473400000.0
2009-02-03 23:45:00,72.595,72.735,72.555,72.71,1229600000.0
2009-02-04 00:00:00,72.56,72.74,72.53,72.71,380400000.0
2009-02-04 00:15:00,72.71,72.76,72.685,72.7,533800000.0
2009-02-04 00:30:00,72.7,72.745,72.49,72.5,1234200000.0
2009-02-04 00:45:00,72.51,72.57,72.49,72.535,776800000.0
2009-02-04 01:00:00,72.535,72.575,72.515,72.54,598200000.0
2009-02-04 01:15:00,72.55,72.58,72.48,72.55,827600000.0
2009-02-04 01:30:00,72.55,72.56,72.5,72.54,1087200000.0
2009-02-04 01:45:00,72.54,72.56,72.44,72.44,519800000.0
2009-02-04 02:00:00,72.445,72.51,72.44,72.445,689200000.0
2009-02-04 02:15:00,72.445,72.53,72.41,72.455,813200000.0
2009-02-04 02:30:00,72.455,72.685,72.45,72.635,1076200000.0
2009-02-04 02:45:00,72.64,72.67,72.245,72.4,2063800000.0
2009-02-04 03:00:00,72.4,72.505,72.325,72.385,1661600000.0
2009-02-04 03:15:00,72.385,72.48,72.385,72.455,1722200000.0
2009-02-04 03:30:00,72.455,72.51,72.375,72.49,1217000000.0
2009-02-04 03:45:00,72.49,72.5,72.35,72.42,1811799996.0
2009-02-04 04:00:00,72.415,72.6,72.415,72.525,1230600000.0
2009-02-04 04:15:00,72.525,72.62,72.505,72.6,1646199999.0
2009-02-04 04:30:00,72.6,72.72,72.585,72.665,1083600000.0
2009-02-04 04:45:00,72.665,72.755,72.65,72.755,1956600001.0
2009-02-04 05:00:00,72.755,72.76,72.64,72.705,1490200000.0
2009-02-04 05:15:00,72.705,72.715,72.585,72.63,585800000.0
2009-02-04 05:30:00,72.625,72.705,72.59,72.685,762600000.0
2009-02-04 05:45:00,72.685,72.69,72.635,72.68,664000000.0
2009-02-04 06:00:00,72.68,72.72,72.63,72.665,780800000.0
2009-02-04 06:15:00,72.665,72.68,72.59,72.67,1065200000.0
2009-02-04 06:30:00,72.675,72.72,72.665,72.7,928200000.0
2009-02-04 06:45:00,72.695,72.77,72.675,72.7,1208400000.0
2009-02-04 07:00:00,72.705,72.795,72.68,72.69,2001400000.0
2009-02-04 07:15:00,72.695,72.775,72.67,72.745,1292400000.0
2009-02-04 07:30:00,72.745,72.8,72.695,72.695,1266800000.0
2009-02-04 07:45:00,72.7,72.88,72.7,72.81,1722000000.0
2009-02-04 08:00:00,72.795,72.865,72.775,72.855,1862400000.0
2009-02-04 08:15:00,72.86,72.955,72.775,72.91,2619400000.0
2009-02-04 08:30:00,72.905,72.92,72.855,72.855,1479400000.0
2009-02-04 08:45:00,72.855,72.86,72.365,72.485,2948200001.0
2009-02-04 09:00:00,72.505,72.52,72.325,72.44,2088200000.0
2009-02-04 09:15:00,72.435,72.49,71.89,72.0,1856000000.0
2009-02-04 09:30:00,72.0,72.005,71.63,71.715,2174400000.0
2009-02-04 09:45:00,71.715,71.83,71.665,71.725,1522000000.0
2009-02-04 10:00:00,71.725,72.005,71.715,71.865,1423200000.0
2009-02-04 10:15:00,71.86,71.955,71.72,71.91,1354200000.0
2009-02-04 10:30:00,71.91,71.975,71.85,71.925,945200000.0
2009-02-04 10:45:00,71.93,72.015,71.825,71.825,1007200000.0
2009-02-04 11:00:00,71.82,71.965,71.785,71.81,1205600000.0
2009-02-04 11:15:00,71.81,71.865,71.755,71.855,1002400000.0
2009-02-04 11:30:00,71.86,71.95,71.79,71.925,1335200000.0
2009-02-04 11:45:00,71.93,72.095,71.88,72.035,838600000.0
2009-02-04 12:00:00,72.04,72.075,71.925,71.935,873200000.0
2009-02-04 12:15:00,71.935,72.17,71.93,72.105,825000000.0
2009-02-04 12:30:00,72.1,72.125,71.935,72.04,964300000.0
2009-02-04 12:45:00,72.045,72.045,71.79,71.9,1624600000.0
2009-02-04 13:00:00,71.9,71.925,71.77,71.875,1213200000.0
2009-02-04 13:15:00,71.865,71.985,71.805,71.895,1176000000.0
2009-02-04 13:30:00,71.895,71.915,71.735,71.85,1140400000.0
2009-02-04 13:45:00,71.85,72.055,71.765,71.985,1169600000.0
2009-02-04 14:00:00,71.98,71.985,71.835,71.92,1105200001.0
2009-02-04 14:15:00,71.925,71.975,71.845,71.91,947600000.0
2009-02-04 14:30:00,71.905,71.96,71.64,71.645,1528200000.0
2009-02-04 14:45:00,71.645,71.825,71.63,71.735,1208600000.0
2009-02-04 15:00:00,71.73,71.8,71.68,71.69,1420400000.0
2009-02-04 15:15:00,71.69,71.945,71.67,71.945,1471000000.0
2009-02-04 15:30:00,71.945,72.255,71.9,72.21,989800000.0
2009-02-04 15:45:00,72.215,72.49,72.215,72.425,1045400000.0
2009-02-04 16:00:00,72.425,72.545,72.285,72.515,1502800000.0
2009-02-04 16:15:00,72.52,72.565,72.36,72.485,689400000.0
2009-02-04 16:30:00,72.48,72.625,72.395,72.62,934800000.0
2009-02-04 16:45:00,72.625,72.755,72.525,72.56,1368800000.0
2009-02-04 17:00:00,72.56,73.15,72.54,73.09,1632800000.0
2009-02-04 17:15:00,73.09,73.24,73.065,73.14,996400000.0
2009-02-04 17:30:00,73.145,73.295,73.065,73.125,1143000000.0
2009-02-04 17:45:00,73.125,73.225,73.02,73.075,1022000000.0
2009-02-04 18:00:00,73.075,73.12,72.895,73.045,1216600000.0
2009-02-04 18:15:00,73.05,73.12,72.88,73.05,1001800000.0
2009-02-04 18:30:00,73.06,73.105,73.0,73.06,507800000.0
2009-02-04 18:45:00,73.065,73.115,72.955,72.96,763200000.0
2009-02-04 19:00:00,72.955,73.105,72.95,72.965,632200000.0
2009-02-04 19:15:00,72.975,73.02,72.82,72.96,441800000.0
2009-02-04 19:30:00,72.965,73.095,72.935,73.075,412400000.0
2009-02-04 19:45:00,73.08,73.105,73.0,73.06,349400000.0
2009-02-04 20:00:00,73.07,73.08,72.95,73.015,335400000.0
2009-02-04 20:15:00,73.015,73.125,72.975,73.12,342600000.0
2009-02-04 20:30:00,73.115,73.16,72.925,72.96,898800000.0
2009-02-04 20:45:00,72.955,72.96,72.73,72.775,757000000.0
2009-02-04 21:00:00,72.775,72.88,72.635,72.685,639200000.0
2009-02-04 21:15:00,72.69,72.77,72.42,72.47,647400000.0
2009-02-04 21:30:00,72.465,72.69,72.395,72.62,656400000.0
2009-02-04 21:45:00,72.62,72.78,72.46,72.7,686000000.0
2009-02-04 22:00:00,72.7,72.72,72.475,72.49,870600000.0
2009-02-04 22:15:00,72.49,72.62,72.49,72.595,545600000.0
2009-02-04 22:30:00,72.59,72.645,72.575,72.595,390400000.0
2009-02-04 22:45:00,72.595,72.6,72.48,72.57,411800000.0
2009-02-04 23:00:00,72.575,72.6,72.49,72.585,385600000.0
2009-02-04 23:15:00,72.585,72.585,72.515,72.54,257000000.0
2009-02-04 23:30:00,72.54,72.555,72.515,72.52,217999999.0
2009-02-04 23:45:00,72.525,72.59,72.48,72.545,534799999.0
2009-02-05 00:00:00,72.53,72.55,72.48,72.495,616400000.0
2009-02-05 00:15:00,72.495,72.52,72.38,72.43,1918200000.0
2009-02-05 00:30:00,72.43,72.485,72.4,72.445,1293600000.0
2009-02-05 00:45:00,72.445,72.465,72.405,72.44,1196400000.0
2009-02-05 01:00:00,72.435,72.46,72.425,72.43,676600000.0
2009-02-05 01:15:00,72.425,72.465,72.38,72.38,576800000.0
2009-02-05 01:30:00,72.43,72.555,72.43,72.46,206600000.0
2009-02-05 01:45:00,72.555,72.635,72.53,72.62,667000000.0
2009-02-05 02:00:00,72.635,72.635,72.5,72.51,477000000.0
2009-02-05 02:15:00,72.51,72.53,72.385,72.385,735200000.0
2009-02-05 02:30:00,72.39,72.575,72.39,72.47,878000000.0
2009-02-05 02:45:00,72.47,72.59,72.42,72.49,789800000.0
2009-02-05 03:00:00,72.47,72.48,72.38,72.4,343400000.0
2009-02-05 03:15:00,72.4,72.47,72.39,72.445,222800000.0
2009-02-05 03:30:00,72.435,72.515,72.415,72.505,192600000.0
2009-02-05 03:45:00,72.5,72.52,72.435,72.495,219200000.0
2009-02-05 04:00:00,72.49,72.5,72.425,72.45,735200000.0
2009-02-05 04:15:00,72.45,72.48,72.325,72.355,467000000.0
2009-02-05 04:30:00,72.36,72.42,72.32,72.375,441200000.0
2009-02-05 04:45:00,72.375,72.4,72.36,72.37,685800000.0
2009-02-05 05:00:00,72.365,72.39,72.35,72.38,110000000.0
2009-02-05 05:15:00,72.375,72.62,72.32,72.32,85000000.0
2009-02-05 05:30:00,72.325,72.485,72.325,72.455,369800000.0
2009-02-05 05:45:00,72.45,72.46,72.36,72.4,622800000.0
2009-02-05 06:00:00,72.415,72.47,72.405,72.445,278800000.0
2009-02-05 06:15:00,72.45,72.625,72.445,72.575,994600000.0
2009-02-05 06:30:00,72.57,72.605,72.44,72.545,1027200000.0
2009-02-05 06:45:00,72.545,72.545,72.425,72.485,446200000.0
2009-02-05 07:00:00,72.49,72.535,72.465,72.485,683800000.0
2009-02-05 07:15:00,72.48,72.5,72.37,72.44,1897200000.0
2009-02-05 07:30:00,72.435,72.52,72.395,72.44,1345800000.0
2009-02-05 07:45:00,72.435,72.465,72.33,72.415,754400000.0
2009-02-05 08:00:00,72.42,72.6,72.405,72.58,858600000.0
2009-02-05 08:15:00,72.575,72.62,72.545,72.615,607600000.0
2009-02-05 08:30:00,72.6,72.67,72.54,72.6,1664700000.0
2009-02-05 08:45:00,72.605,72.635,72.475,72.5,838200000.0
2009-02-05 09:00:00,72.505,72.52,72.29,72.475,1483600000.0
2009-02-05 09:15:00,72.475,72.755,72.365,72.675,2111300000.0
2009-02-05 09:30:00,72.675,72.705,72.515,72.55,3183700000.0
2009-02-05 09:45:00,72.55,72.65,72.335,72.34,1328600000.0
2009-02-05 10:00:00,72.345,72.4,72.25,72.26,919000000.0
2009-02-05 10:15:00,72.265,72.465,72.265,72.435,990600000.0
2009-02-05 10:30:00,72.425,72.55,72.42,72.52,736200000.0
2009-02-05 10:45:00,72.52,72.605,72.455,72.585,874800000.0
2009-02-05 11:00:00,72.59,73.025,72.575,72.98,1477800000.0
2009-02-05 11:15:00,72.98,73.28,72.94,73.235,2029200000.0
2009-02-05 11:30:00,73.23,73.355,73.185,73.25,1328400000.0
2009-02-05 11:45:00,73.26,73.265,73.05,73.065,568400000.0
2009-02-05 12:00:00,73.065,73.07,72.92,73.06,1202800000.0
2009-02-05 12:15:00,73.06,73.125,72.98,73.11,1756000000.0
2009-02-05 12:30:00,73.11,73.145,73.065,73.065,1160000000.0
2009-02-05 12:45:00,73.065,73.135,72.99,73.055,1236600000.0
2009-02-05 13:00:00,73.05,73.075,72.985,73.05,1627800000.0
2009-02-05 13:15:00,73.05,73.055,72.895,72.9,883800000.0
2009-02-05 13:30:00,72.9,73.015,72.845,72.99,1901200000.0
2009-02-05 13:45:00,72.995,73.11,72.965,73.08,1206000000.0
2009-02-05 14:00:00,73.08,73.295,73.015,73.285,2568600000.0
2009-02-05 14:15:00,73.29,73.365,73.045,73.125,1836000000.0
2009-02-05 14:30:00,73.13,73.13,72.85,72.995,1422800001.0
2009-02-05 14:45:00,72.995,73.025,72.7,72.765,1617000000.0
2009-02-05 15:00:00,72.765,72.78,72.6,72.775,680200000.0
2009-02-05 15:15:00,72.79,72.98,72.695,72.91,954000000.0
2009-02-05 15:30:00,72.91,72.91,72.635,72.75,791000000.0
2009-02-05 15:45:00,72.745,72.85,72.7,72.84,679200000.0
2009-02-05 16:00:00,72.84,72.9,72.79,72.845,655000000.0
2009-02-05 16:15:00,72.84,73.14,72.82,73.13,600400000.0
2009-02-05 16:30:00,73.135,73.285,73.08,73.225,840600000.0
2009-02-05 16:45:00,73.22,73.28,72.98,73.0,950600000.0
2009-02-05 17:00:00,73.0,73.16,72.865,73.09,873600000.0
2009-02-05 17:15:00,73.095,73.14,72.935,72.99,715400000.0
2009-02-05 17:30:00,72.995,73.21,72.91,73.165,865400000.0
2009-02-05 17:45:00,73.16,73.505,73.1,73.34,980000000.0
2009-02-05 18:00:00,73.35,73.6,73.28,73.445,1050200000.0
2009-02-05 18:15:00,73.45,73.86,73.38,73.63,996000000.0
2009-02-05 18:30:00,73.63,74.14,73.555,73.95,1253400000.0
2009-02-05 18:45:00,73.945,74.13,73.93,73.93,907000000.0
2009-02-05 19:00:00,73.935,75.145,73.925,74.595,1444200000.0
2009-02-05 19:15:00,74.6,74.985,74.53,74.84,890800000.0
2009-02-05 19:30:00,74.845,74.89,74.655,74.77,912600000.0
2009-02-05 19:45:00,74.78,74.895,74.52,74.83,716400000.0
2009-02-05 20:00:00,74.835,74.97,74.665,74.74,727400000.0
2009-02-05 20:15:00,74.74,74.74,74.41,74.51,670200000.0
2009-02-05 20:30:00,74.505,74.71,74.465,74.71,540200000.0
2009-02-05 20:45:00,74.705,74.725,74.525,74.545,519400000.0
2009-02-05 21:00:00,74.51,74.65,74.385,74.385,545600000.0
2009-02-05 21:15:00,74.385,74.47,74.26,74.47,710200000.0
2009-02-05 21:30:00,74.465,74.58,74.325,74.545,702400000.0
2009-02-05 21:45:00,74.55,74.555,74.37,74.43,624800000.0
2009-02-05 22:00:00,74.425,74.46,74.265,74.335,997200000.0
2009-02-05 22:15:00,74.345,74.415,74.31,74.415,661800000.0
2009-02-05 22:30:00,74.41,74.455,74.105,74.205,1158400000.0
2009-02-05 22:45:00,74.205,74.24,74.035,74.085,1039000000.0
2009-02-05 23:00:00,74.085,74.085,73.96,73.98,653000000.0
2009-02-05 23:15:00,73.975,74.0,73.83,73.85,432400000.0
2009-02-05 23:30:00,73.855,73.975,73.855,73.945,713200000.0
2009-02-05 23:45:00,73.95,74.015,73.86,74.015,748400000.0
2009-02-06 00:00:00,74.015,74.015,73.86,73.925,258200000.0
2009-02-06 00:15:00,73.93,73.955,73.91,73.93,297000000.0
2009-02-06 00:30:00,73.94,74.11,73.905,73.93,191800000.0
2009-02-06 00:45:00,73.93,73.935,73.87,73.885,360400000.0
2009-02-06 01:00:00,73.885,74.085,73.885,74.06,439200000.0
2009-02-06 01:15:00,74.06,74.08,74.005,74.06,483800000.0
2009-02-06 01:30:00,74.055,74.11,74.02,74.085,339600000.0
2009-02-06 01:45:00,74.085,74.115,74.01,74.04,372800000.0
2009-02-06 02:00:00,74.065,74.065,73.89,73.89,458800000.0
2009-02-06 02:15:00,73.89,73.92,73.675,73.695,743800000.0
2009-02-06 02:30:00,73.695,73.84,73.65,73.685,652600000.0
2009-02-06 02:45:00,73.695,73.77,73.58,73.69,451200000.0
2009-02-06 03:00:00,73.685,73.79,73.645,73.7,856000001.0
2009-02-06 03:15:00,73.705,73.74,73.605,73.64,334200000.0
2009-02-06 03:30:00,73.645,73.82,73.635,73.815,374400000.0
2009-02-06 03:45:00,73.815,73.85,73.755,73.765,377400000.0
2009-02-06 04:00:00,73.765,73.82,73.695,73.7,423400001.0
2009-02-06 04:15:00,73.7,73.725,73.635,73.69,457200000.0
2009-02-06 04:30:00,73.685,73.735,73.595,73.6,343800000.0
2009-02-06 04:45:00,73.605,73.65,73.495,73.53,395200000.0
2009-02-06 05:00:00,73.525,73.54,73.415,73.475,1135200000.0
2009-02-06 05:15:00,73.48,73.535,73.435,73.49,438200000.0
2009-02-06 05:30:00,73.49,73.51,73.43,73.51,246600000.0
2009-02-06 05:45:00,73.49,73.545,73.47,73.47,293800000.0
2009-02-06 06:00:00,73.475,73.555,73.45,73.505,808000000.0
2009-02-06 06:15:00,73.515,73.67,73.5,73.51,206800000.0
2009-02-06 06:30:00,73.515,73.565,73.5,73.505,279400000.0
2009-02-06 06:45:00,73.505,73.515,73.475,73.51,244800000.0
2009-02-06 07:00:00,73.51,73.68,73.49,73.66,738000000.0
2009-02-06 07:15:00,73.665,73.71,73.625,73.69,774400000.0
2009-02-06 07:30:00,73.695,73.705,73.595,73.62,515200000.0
2009-02-06 07:45:00,73.62,73.645,73.36,73.615,467400000.0
2009-02-06 08:00:00,73.62,73.645,73.43,73.55,679600000.0
2009-02-06 08:15:00,73.55,73.585,73.535,73.56,666600000.0
2009-02-06 08:30:00,73.56,73.585,73.44,73.46,560400000.0
2009-02-06 08:45:00,73.45,73.46,73.305,73.4,836800000.0
2009-02-06 09:00:00,73.4,73.525,73.285,73.37,2438000000.0
2009-02-06 09:15:00,73.37,73.535,73.36,73.5,1180600000.0
2009-02-06 09:30:00,73.495,73.505,73.22,73.26,2212600000.0
2009-02-06 09:45:00,73.265,73.44,73.21,73.44,1523600000.0
2009-02-06 10:00:00,73.44,73.6,73.38,73.59,1344400000.0
2009-02-06 10:15:00,73.595,73.915,73.555,73.79,1865400000.0
2009-02-06 10:30:00,73.795,73.795,73.59,73.63,1400200000.0
2009-02-06 10:45:00,73.625,73.88,73.595,73.695,1609600000.0
2009-02-06 11:00:00,73.695,73.81,73.64,73.655,2217000000.0
2009-02-06 11:15:00,73.665,73.745,73.54,73.54,2434599999.0
2009-02-06 11:30:00,73.535,73.725,73.48,73.695,3053999995.0
2009-02-06 11:45:00,73.705,73.72,73.585,73.695,793000000.0
2009-02-06 12:00:00,73.69,73.76,73.56,73.625,901800000.0
2009-02-06 12:15:00,73.635,73.745,73.62,73.695,1413800000.0
2009-02-06 12:30:00,73.69,73.71,73.58,73.615,1479800000.0
2009-02-06 12:45:00,73.615,73.615,73.355,73.355,2770799999.0
2009-02-06 13:00:00,73.36,73.375,73.255,73.33,1963599999.0
2009-02-06 13:15:00,73.335,73.485,73.26,73.475,1013800000.0
2009-02-06 13:30:00,73.48,73.48,73.33,73.36,1943000000.0
2009-02-06 13:45:00,73.355,73.415,73.265,73.28,1914800000.0
2009-02-06 14:00:00,73.28,73.28,72.72,72.81,2643400000.0
2009-02-06 14:15:00,72.81,72.97,72.695,72.745,662000000.0
2009-02-06 14:30:00,72.725,72.835,72.65,72.825,693000000.0
2009-02-06 14:45:00,72.82,72.975,72.765,72.865,855800000.0
2009-02-06 15:00:00,72.865,72.995,72.855,72.89,4762000000.0
2009-02-06 15:15:00,72.895,73.075,72.83,72.895,2233799999.0
2009-02-06 15:30:00,72.885,73.575,72.68,73.15,1536400000.0
2009-02-06 15:45:00,73.16,73.51,73.045,73.22,1271800000.0
2009-02-06 16:00:00,73.22,73.525,73.185,73.475,925000000.0
2009-02-06 16:15:00,73.485,73.62,73.295,73.345,1016800000.0
2009-02-06 16:30:00,73.34,73.605,73.305,73.56,965600000.0
2009-02-06 16:45:00,73.565,73.685,73.495,73.535,1047000000.0
2009-02-06 17:00:00,73.53,73.795,73.53,73.795,1021800000.0
2009-02-06 17:15:00,73.8,73.89,73.465,73.715,956800000.0
2009-02-06 17:30:00,73.71,73.745,73.515,73.625,840200000.0
2009-02-06 17:45:00,73.63,73.855,73.555,73.585,1012400000.0
2009-02-06 18:00:00,73.58,73.88,73.575,73.8,834600000.0
2009-02-06 18:15:00,73.81,74.21,73.8,73.995,1335000000.0
2009-02-06 18:30:00,74.0,74.28,73.965,74.27,1211799999.0
2009-02-06 18:45:00,74.275,74.37,74.155,74.205,1007199998.0
2009-02-06 19:00:00,74.195,74.295,74.06,74.07,645200000.0
2009-02-06 19:15:00,74.07,74.325,74.02,74.18,642800000.0
2009-02-06 19:30:00,74.175,74.49,74.175,74.3,520800000.0
2009-02-06 19:45:00,74.295,74.53,74.2,74.475,449200000.0
2009-02-06 20:00:00,74.47,74.86,74.465,74.785,914200000.0
2009-02-06 20:15:00,74.78,75.15,74.775,75.085,1001400000.0
2009-02-06 20:30:00,75.09,75.28,75.08,75.215,779400000.0
2009-02-06 20:45:00,75.21,75.35,75.155,75.215,705400000.0
2009-02-06 21:00:00,75.21,75.215,74.885,75.045,807200000.0
2009-02-06 21:15:00,75.05,75.09,74.835,74.845,565000000.0
2009-02-06 21:30:00,74.85,75.08,74.85,74.99,544200000.0
2009-02-06 21:45:00,74.985,75.14,74.91,75.13,529800000.0
2009-02-06 22:00:00,75.125,75.16,74.895,75.005,634000000.0
2009-02-06 22:15:00,75.01,75.105,75.005,75.1,562000000.0
2009-02-06 22:30:00,75.1,75.105,74.97,75.06,1043800000.0
2009-02-06 22:45:00,75.055,75.115,75.0,75.06,769200000.0
2009-02-06 23:00:00,75.065,75.145,75.055,75.07,317000000.0
2009-02-06 23:15:00,75.08,75.145,75.015,75.14,737800000.0
2009-02-06 23:30:00,75.105,75.285,75.055,75.125,1353600000.0
2009-02-06 23:45:00,75.125,75.325,75.105,75.305,1060200000.0
2009-02-09 00:00:00,75.507,75.798,75.035,75.737,43000000.0
2009-02-09 00:15:00,75.735,75.735,75.105,75.235,60600000.0
2009-02-09 00:30:00,75.235,75.525,75.22,75.24,62000000.0
2009-02-09 00:45:00,75.24,75.51,75.23,75.485,963600000.0
2009-02-09 01:00:00,75.485,75.8,75.485,75.74,670800000.0
2009-02-09 01:15:00,75.73,75.735,75.505,75.61,425800000.0
2009-02-09 01:30:00,75.605,75.62,75.405,75.465,681400000.0
2009-02-09 01:45:00,75.465,75.49,75.26,75.26,308800000.0
2009-02-09 02:00:00,75.26,75.55,75.26,75.495,1085000000.0
2009-02-09 02:15:00,75.51,75.545,75.24,75.335,650400000.0
2009-02-09 02:30:00,75.33,75.38,75.225,75.285,538000000.0
2009-02-09 02:45:00,75.29,75.69,75.275,75.59,1361200000.0
2009-02-09 03:00:00,75.575,75.595,75.34,75.34,1020600000.0
2009-02-09 03:15:00,75.335,75.365,75.155,75.195,1196400000.0
2009-02-09 03:30:00,75.195,75.2,75.04,75.09,452200000.0
2009-02-09 03:45:00,75.085,75.135,74.96,75.085,934600000.0
2009-02-09 04:00:00,75.08,75.195,75.08,75.175,760400000.0
2009-02-09 04:15:00,75.185,75.185,74.925,74.94,974800000.0
2009-02-09 04:30:00,74.94,74.94,74.785,74.83,1303400000.0
2009-02-09 04:45:00,74.83,74.895,74.775,74.86,854200000.0
2009-02-09 05:00:00,74.865,74.98,74.845,74.91,697200000.0
2009-02-09 05:15:00,74.91,75.07,74.91,74.92,832200000.0
2009-02-09 05:30:00,74.925,74.945,74.845,74.89,650200000.0
2009-02-09 05:45:00,74.89,74.915,74.77,74.775,658000000.0
2009-02-09 06:00:00,74.77,74.84,74.725,74.825,973200000.0
2009-02-09 06:15:00,74.81,74.84,74.765,74.77,332200000.0
2009-02-09 06:30:00,74.775,74.825,74.75,74.785,583200000.0
2009-02-09 06:45:00,74.775,74.86,74.76,74.83,527800000.0
2009-02-09 07:00:00,74.835,74.855,74.705,74.725,575200000.0
2009-02-09 07:15:00,74.725,74.775,74.64,74.655,674400000.0
2009-02-09 07:30:00,74.67,74.705,74.43,74.485,754400000.0
2009-02-09 07:45:00,74.495,74.54,74.465,74.5,450000000.0
2009-02-09 08:00:00,74.505,74.51,74.14,74.205,2037600000.0
2009-02-09 08:15:00,74.205,74.335,74.15,74.31,1007200000.0
2009-02-09 08:30:00,74.315,74.47,74.27,74.465,1118600000.0
2009-02-09 08:45:00,74.46,74.495,74.375,74.465,1367600000.0
2009-02-09 09:00:00,74.455,74.47,74.2,74.24,1811200000.0
2009-02-09 09:15:00,74.24,74.535,74.135,74.48,1821600000.0
2009-02-09 09:30:00,74.475,74.48,74.24,74.3,1288599999.0
2009-02-09 09:45:00,74.3,74.305,74.205,74.275,3042600008.0
2009-02-09 10:00:00,74.265,74.35,74.2,74.25,2865399994.0
2009-02-09 10:15:00,74.25,74.405,74.15,74.385,1604400000.0
2009-02-09 10:30:00,74.4,74.555,74.37,74.48,1883400000.0
2009-02-09 10:45:00,74.48,74.485,74.295,74.305,2609800000.0
2009-02-09 11:00:00,74.305,74.38,74.21,74.34,2827600000.0
2009-02-09 11:15:00,74.34,74.49,74.32,74.49,2020800000.0
2009-02-09 11:30:00,74.495,74.53,74.45,74.515,1863600000.0
2009-02-09 11:45:00,74.51,74.55,74.425,74.51,1750200000.0
2009-02-09 12:00:00,74.51,74.66,74.495,74.655,2820000000.0
2009-02-09 12:15:00,74.655,74.7,74.515,74.535,2682400000.0
2009-02-09 12:30:00,74.53,74.615,74.475,74.565,2128600000.0
2009-02-09 12:45:00,74.57,74.595,74.455,74.49,2017200000.0
2009-02-09 13:00:00,74.5,74.71,74.465,74.695,2015200000.0
2009-02-09 13:15:00,74.71,74.77,74.63,74.77,1469400000.0
2009-02-09 13:30:00,74.77,74.82,74.665,74.74,2308200000.0
2009-02-09 13:45:00,74.72,74.77,74.57,74.665,1667400000.0
2009-02-09 14:00:00,74.665,74.765,74.61,74.72,2409000000.0
2009-02-09 14:15:00,74.715,74.725,74.575,74.67,1830800000.0
2009-02-09 14:30:00,74.665,74.81,74.645,74.71,1123600000.0
2009-02-09 14:45:00,74.715,74.73,74.605,74.675,968300000.0
2009-02-09 15:00:00,74.675,74.83,74.61,74.635,911000000.0
2009-02-09 15:15:00,74.635,74.92,74.58,74.82,1822800000.0
2009-02-09 15:30:00,74.815,74.925,74.675,74.91,1032200000.0
2009-02-09 15:45:00,74.91,74.96,74.795,74.805,830000001.0
2009-02-09 16:00:00,74.805,75.16,74.795,75.16,1184200000.0
2009-02-09 16:15:00,75.17,75.35,75.11,75.275,2645600001.0
2009-02-09 16:30:00,75.27,75.31,74.955,75.085,2227000000.0
2009-02-09 16:45:00,75.085,75.2,75.065,75.085,1548400000.0
2009-02-09 17:00:00,75.085,75.165,74.695,74.9,2044600000.0
2009-02-09 17:15:00,74.905,74.95,74.715,74.8,1586600000.0
2009-02-09 17:30:00,74.805,75.065,74.73,75.035,2440200001.0
2009-02-09 17:45:00,75.035,75.175,74.855,75.065,1384600000.0
2009-02-09 18:00:00,75.07,75.095,74.895,74.98,1120200000.0
2009-02-09 18:15:00,74.98,75.14,74.83,75.095,1353200000.0
2009-02-09 18:30:00,75.095,75.185,74.955,75.065,1535400000.0
2009-02-09 18:45:00,75.065,75.115,74.955,75.02,1039000000.0
2009-02-09 19:00:00,75.02,75.175,74.98,75.04,530400000.0
2009-02-09 19:15:00,75.03,75.275,75.03,75.255,684800000.0
2009-02-09 19:30:00,75.26,75.3,75.15,75.15,351800000.0
2009-02-09 19:45:00,75.15,75.31,75.135,75.27,414200000.0
2009-02-09 20:00:00,75.275,75.35,75.205,75.31,317400000.0
2009-02-09 20:15:00,75.315,75.335,75.005,75.02,449200000.0
2009-02-09 20:30:00,75.015,75.085,74.815,75.07,986200000.0
2009-02-09 20:45:00,75.075,75.19,75.035,75.18,561800000.0
2009-02-09 21:00:00,75.175,75.215,74.945,74.99,702000000.0
2009-02-09 21:15:00,75.0,75.09,74.865,74.94,605000000.0
2009-02-09 21:30:00,74.945,74.95,74.88,74.885,1040000000.0
2009-02-09 21:45:00,74.88,75.015,74.755,74.995,1374400000.0
2009-02-09 22:00:00,74.995,74.995,74.85,74.945,758800000.0
2009-02-09 22:15:00,74.945,75.12,74.925,75.05,675900000.0
2009-02-09 22:30:00,75.055,75.215,75.05,75.14,670600000.0
2009-02-09 22:45:00,75.15,75.18,75.075,75.155,623200000.0
2009-02-09 23:00:00,75.16,75.205,75.14,75.19,270600000.0
2009-02-09 23:15:00,75.195,75.285,75.19,75.255,181800000.0
2009-02-09 23:30:00,75.27,75.285,75.115,75.15,307400000.0
2009-02-09 23:45:00,75.155,75.175,75.065,75.115,602600000.0
2009-02-10 00:00:00,75.085,75.185,75.015,75.175,176000000.0
2009-02-10 00:15:00,75.185,75.255,75.105,75.185,639800000.0
2009-02-10 00:30:00,75.175,75.195,75.09,75.105,609800000.0
2009-02-10 00:45:00,75.105,75.12,75.0,75.085,638800000.0
2009-02-10 01:00:00,75.09,75.12,75.02,75.04,390200000.0
2009-02-10 01:15:00,75.04,75.15,75.04,75.09,375200000.0
2009-02-10 01:30:00,75.09,75.12,74.625,74.965,428400000.0
2009-02-10 01:45:00,74.965,75.0,74.81,74.85,1145800000.0
2009-02-10 02:00:00,74.845,74.99,74.745,74.815,886400000.0
2009-02-10 02:15:00,74.825,74.89,74.715,74.73,822200000.0
2009-02-10 02:30:00,74.72,74.76,74.515,74.515,1795400001.0
2009-02-10 02:45:00,74.52,74.555,74.345,74.365,1477600000.0
2009-02-10 03:00:00,74.375,74.38,74.115,74.36,1907400000.0
2009-02-10 03:15:00,74.355,74.535,74.215,74.41,885200000.0
2009-02-10 03:30:00,74.405,74.52,74.385,74.47,566200000.0
2009-02-10 03:45:00,74.47,74.645,74.425,74.625,727000000.0
2009-02-10 04:00:00,74.63,74.77,74.55,74.77,1053000000.0
2009-02-10 04:15:00,74.77,74.885,74.72,74.865,1162600000.0
2009-02-10 04:30:00,74.87,74.905,74.755,74.82,1658200000.0
2009-02-10 04:45:00,74.825,75.025,74.815,74.945,1187000000.0
2009-02-10 05:00:00,74.95,74.95,74.665,74.82,579600000.0
2009-02-10 05:15:00,74.82,74.82,74.735,74.76,1063800000.0
2009-02-10 05:30:00,74.765,74.795,74.58,74.59,1786400000.0
2009-02-10 05:45:00,74.59,74.65,74.53,74.63,1705600000.0
2009-02-10 06:00:00,74.635,74.71,74.49,74.56,1761600000.0
2009-02-10 06:15:00,74.555,74.66,74.545,74.59,1373800000.0
2009-02-10 06:30:00,74.59,74.67,74.59,74.615,954800000.0
2009-02-10 06:45:00,74.615,74.65,74.6,74.63,954400000.0
2009-02-10 07:00:00,74.625,74.63,74.52,74.55,397400000.0
2009-02-10 07:15:00,74.55,74.6,74.55,74.565,647200000.0
2009-02-10 07:30:00,74.57,74.817,74.5,74.815,1211400000.0
2009-02-10 07:45:00,74.67,74.915,74.665,74.9,1098200000.0
2009-02-10 08:00:00,74.9,74.905,74.735,74.795,1580600000.0
2009-02-10 08:15:00,74.795,74.795,74.665,74.695,669200000.0
2009-02-10 08:30:00,74.705,74.845,74.705,74.815,933600000.0
2009-02-10 08:45:00,74.81,74.86,74.765,74.785,1585000000.0
2009-02-10 09:00:00,74.785,74.905,74.695,74.695,2111400000.0
2009-02-10 09:15:00,74.695,74.79,74.655,74.73,1184600000.0
2009-02-10 09:30:00,74.73,74.73,74.545,74.59,1952000000.0
2009-02-10 09:45:00,74.59,74.675,74.57,74.67,1497000000.0
2009-02-10 10:00:00,74.665,74.835,74.575,74.805,1346400000.0
2009-02-10 10:15:00,74.815,75.0,74.75,74.925,1644000000.0
2009-02-10 10:30:00,74.93,74.94,74.74,74.77,941200000.0
2009-02-10 10:45:00,74.765,74.77,74.54,74.58,1509600000.0
2009-02-10 11:00:00,74.58,74.605,73.985,74.11,2272400000.0
2009-02-10 11:15:00,74.11,74.145,73.71,73.81,3160000000.0
2009-02-10 11:30:00,73.825,74.015,73.815,73.97,2557600001.0
2009-02-10 11:45:00,73.97,73.995,73.845,73.96,1675200000.0
2009-02-10 12:00:00,73.96,74.06,73.96,74.045,1427000000.0
2009-02-10 12:15:00,74.05,74.275,74.01,74.245,1556000000.0
2009-02-10 12:30:00,74.245,74.535,74.245,74.4,2530200000.0
2009-02-10 12:45:00,74.42,74.42,74.28,74.315,1660300000.0
2009-02-10 13:00:00,74.315,74.33,74.11,74.145,1240200000.0
2009-02-10 13:15:00,74.14,74.3,74.12,74.285,1006000000.0
2009-02-10 13:30:00,74.28,74.405,74.21,74.36,1205400000.0
2009-02-10 13:45:00,74.36,74.485,74.26,74.265,1545200000.0
2009-02-10 14:00:00,74.275,74.45,74.22,74.415,1887200000.0
2009-02-10 14:15:00,74.405,74.655,74.39,74.55,1339000000.0
2009-02-10 14:30:00,74.55,74.75,74.455,74.705,859800000.0
2009-02-10 14:45:00,74.7,74.74,74.595,74.66,997200000.0
2009-02-10 15:00:00,74.66,74.68,74.525,74.585,1121400000.0
2009-02-10 15:15:00,74.575,74.825,74.565,74.725,845800000.0
2009-02-10 15:30:00,74.715,74.8,74.54,74.54,965800000.0
2009-02-10 15:45:00,74.54,74.595,74.395,74.43,1053000000.0
2009-02-10 16:00:00,74.425,74.485,74.285,74.305,871200000.0
2009-02-10 16:15:00,74.31,74.67,74.17,74.55,1361600000.0
2009-02-10 16:30:00,74.555,74.66,74.46,74.525,1227600000.0
2009-02-10 16:45:00,74.535,74.735,74.46,74.515,1222000000.0
2009-02-10 17:00:00,74.505,74.765,74.465,74.64,1175400000.0
2009-02-10 17:15:00,74.65,74.71,74.465,74.62,1481600000.0
2009-02-10 17:30:00,74.625,74.815,74.43,74.465,2106800000.0
2009-02-10 17:45:00,74.46,74.61,74.455,74.5,1407800000.0
2009-02-10 18:00:00,74.51,75.115,73.66,73.965,3380999999.0
2009-02-10 18:15:00,73.955,74.385,73.855,74.03,2382600000.0
2009-02-10 18:30:00,74.025,74.025,72.965,73.35,3399600000.0
2009-02-10 18:45:00,73.35,73.58,73.015,73.47,2372200001.0
2009-02-10 19:00:00,73.475,73.68,73.33,73.55,1178200000.0
2009-02-10 19:15:00,73.555,73.675,73.4,73.495,820600000.0
2009-02-10 19:30:00,73.5,73.6,73.37,73.57,903200000.0
2009-02-10 19:45:00,73.58,73.84,73.555,73.615,887600000.0
2009-02-10 20:00:00,73.62,73.65,73.335,73.53,1080800000.0
2009-02-10 20:15:00,73.535,73.535,72.815,73.035,1294000000.0
2009-02-10 20:30:00,73.04,73.19,72.87,73.165,1119800000.0
2009-02-10 20:45:00,73.16,73.18,72.96,72.985,1000000000.0
2009-02-10 21:00:00,72.98,72.98,72.705,72.72,1069400000.0
2009-02-10 21:15:00,72.72,72.725,72.24,72.305,1636800000.0
2009-02-10 21:30:00,72.31,72.515,72.165,72.415,1057800000.0
2009-02-10 21:45:00,72.415,72.525,72.2,72.2,991800000.0
2009-02-10 22:00:00,72.205,72.465,72.205,72.34,1109400000.0
2009-02-10 22:15:00,72.34,72.385,72.175,72.32,1105000000.0
2009-02-10 22:30:00,72.325,72.38,72.195,72.24,998800000.0
2009-02-10 22:45:00,72.245,72.465,72.245,72.46,889400000.0
2009-02-10 23:00:00,72.445,72.49,72.42,72.48,394800000.0
2009-02-10 23:15:00,72.465,72.51,72.405,72.495,308800000.0
2009-02-10 23:30:00,72.495,72.68,72.485,72.68,424700000.0
2009-02-10 23:45:00,72.685,72.79,72.665,72.715,559800000.0
2009-02-11 00:00:00,72.7,72.76,72.575,72.655,586000000.0
2009-02-11 00:15:00,72.655,72.665,72.555,72.64,505600000.0
2009-02-11 00:30:00,72.64,72.645,72.58,72.625,556800000.0
2009-02-11 00:45:00,72.62,72.66,72.59,72.59,375000000.0
2009-02-11 01:00:00,72.595,72.89,72.595,72.875,522800000.0
2009-02-11 01:15:00,72.875,72.88,72.79,72.85,495400000.0
2009-02-11 01:30:00,72.845,72.875,72.77,72.795,317800000.0
2009-02-11 01:45:00,72.785,72.845,72.755,72.805,426000000.0
2009-02-11 02:00:00,72.82,72.885,72.765,72.835,354000000.0
2009-02-11 02:15:00,72.835,72.85,72.8,72.83,226600000.0
2009-02-11 02:30:00,72.84,72.87,72.585,72.725,329600000.0
2009-02-11 02:45:00,72.745,72.79,72.675,72.77,194200000.0
2009-02-11 03:00:00,72.77,72.77,72.64,72.66,190800000.0
2009-02-11 03:15:00,72.655,72.685,72.53,72.57,327000000.0
2009-02-11 03:30:00,72.57,72.645,72.56,72.59,312600000.0
2009-02-11 03:45:00,72.595,72.75,72.59,72.69,513400000.0
2009-02-11 04:00:00,72.69,72.77,72.635,72.74,646400000.0
2009-02-11 04:15:00,72.74,72.755,72.635,72.675,243200000.0
2009-02-11 04:30:00,72.68,72.695,72.635,72.675,397800000.0
2009-02-11 04:45:00,72.68,72.71,72.565,72.595,387600000.0
2009-02-11 05:00:00,72.59,72.675,72.59,72.675,664000000.0
2009-02-11 05:15:00,72.68,72.775,72.64,72.665,800200000.0
2009-02-11 05:30:00,72.66,72.67,72.585,72.605,279400000.0
2009-02-11 05:45:00,72.605,72.68,72.595,72.605,196600000.0
2009-02-11 06:00:00,72.62,72.685,72.57,72.605,188000000.0
2009-02-11 06:15:00,72.595,72.63,72.585,72.62,92400000.0
2009-02-11 06:30:00,72.615,72.755,72.605,72.73,316800000.0
2009-02-11 06:45:00,72.73,72.735,72.49,72.695,187200000.0
2009-02-11 07:00:00,72.7,72.775,72.645,72.705,220600000.0
2009-02-11 07:15:00,72.705,72.705,72.59,72.685,797000000.0
2009-02-11 07:30:00,72.68,72.69,72.3,72.47,1588600000.0
2009-02-11 07:45:00,72.485,72.555,72.355,72.355,2293200000.0
2009-02-11 08:00:00,72.365,72.52,72.28,72.47,1607600000.0
2009-02-11 08:15:00,72.475,72.545,72.27,72.315,1217200000.0
2009-02-11 08:30:00,72.33,72.4,72.32,72.39,780400000.0
2009-02-11 08:45:00,72.39,72.49,72.35,72.475,464800000.0
2009-02-11 09:00:00,72.475,72.485,72.33,72.485,875000000.0
2009-02-11 09:15:00,72.48,72.515,72.4,72.51,1265800002.0
2009-02-11 09:30:00,72.51,72.565,72.435,72.5,1664000006.0
2009-02-11 09:45:00,72.5,72.53,72.39,72.505,967000000.0
2009-02-11 10:00:00,72.495,72.525,72.265,72.29,1574600000.0
2009-02-11 10:15:00,72.29,72.415,72.27,72.385,1237000000.0
2009-02-11 10:30:00,72.38,72.38,72.19,72.235,1307800000.0
2009-02-11 10:45:00,72.24,72.3,72.165,72.195,1102400000.0
2009-02-11 11:00:00,72.195,72.22,72.0,72.105,1757600000.0
2009-02-11 11:15:00,72.105,72.235,72.015,72.225,1824000000.0
2009-02-11 11:30:00,72.23,72.335,72.14,72.215,1107499999.0
2009-02-11 11:45:00,72.225,72.285,72.175,72.235,1144599999.0
2009-02-11 12:00:00,72.24,72.495,72.215,72.46,1053000001.0
2009-02-11 12:15:00,72.47,72.535,72.33,72.355,2021600000.0
2009-02-11 12:30:00,72.35,72.355,72.23,72.285,1271000000.0
2009-02-11 12:45:00,72.285,72.295,72.185,72.215,1186600000.0
2009-02-11 13:00:00,72.215,72.29,72.2,72.28,1059600000.0
2009-02-11 13:15:00,72.27,72.39,72.245,72.3,957600000.0
2009-02-11 13:30:00,72.3,72.38,72.235,72.245,1499000000.0
2009-02-11 13:45:00,72.245,72.375,72.135,72.175,1148800000.0
2009-02-11 14:00:00,72.165,72.275,72.085,72.145,1331000000.0
2009-02-11 14:15:00,72.15,72.275,72.115,72.245,923400000.0
2009-02-11 14:30:00,72.21,72.375,72.205,72.325,727000000.0
2009-02-11 14:45:00,72.32,72.325,72.065,72.1,949800000.0
2009-02-11 15:00:00,72.1,72.235,72.07,72.17,996200000.0
2009-02-11 15:15:00,72.18,72.435,72.16,72.25,1071600000.0
2009-02-11 15:30:00,72.215,72.325,71.975,72.25,1866400000.0
2009-02-11 15:45:00,72.255,72.34,72.09,72.19,1513200000.0
2009-02-11 16:00:00,72.185,72.235,72.125,72.175,1058000000.0
2009-02-11 16:15:00,72.185,72.345,72.11,72.14,1248600000.0
2009-02-11 16:30:00,72.15,72.355,72.12,72.29,1472200000.0
2009-02-11 16:45:00,72.29,72.675,72.265,72.48,2288000000.0
2009-02-11 17:00:00,72.475,72.6,72.29,72.355,2290400000.0
2009-02-11 17:15:00,72.355,72.38,72.14,72.17,1723400000.0
2009-02-11 17:30:00,72.175,72.265,72.035,72.235,1791600000.0
2009-02-11 17:45:00,72.235,72.435,72.195,72.305,2025800001.0
2009-02-11 18:00:00,72.3,72.605,72.25,72.545,1846600000.0
2009-02-11 18:15:00,72.54,72.845,72.48,72.735,2055000001.0
2009-02-11 18:30:00,72.74,72.87,72.58,72.65,1641600000.0
2009-02-11 18:45:00,72.65,73.03,72.62,72.985,1740400000.0
2009-02-11 19:00:00,72.985,73.0,72.61,72.61,1015800000.0
2009-02-11 19:15:00,72.605,72.86,72.575,72.835,671400000.0
2009-02-11 19:30:00,72.83,73.045,72.72,72.995,740000000.0
2009-02-11 19:45:00,73.0,73.04,72.665,72.71,772000000.0
2009-02-11 20:00:00,72.715,72.85,72.71,72.74,1129800000.0
2009-02-11 20:15:00,72.74,72.745,72.61,72.69,944000000.0
2009-02-11 20:30:00,72.68,72.78,72.445,72.48,1576400000.0
2009-02-11 20:45:00,72.48,72.49,72.335,72.47,1589600000.0
2009-02-11 21:00:00,72.475,72.605,72.445,72.51,753400000.0
2009-02-11 21:15:00,72.515,72.58,72.285,72.495,1137600000.0
2009-02-11 21:30:00,72.5,72.67,72.445,72.65,650000000.0
2009-02-11 21:45:00,72.655,72.94,72.555,72.87,1005200000.0
2009-02-11 22:00:00,72.88,72.885,72.715,72.805,831200000.0
2009-02-11 22:15:00,72.795,72.935,72.66,72.68,1046200000.0
2009-02-11 22:30:00,72.685,72.72,72.58,72.635,630300000.0
2009-02-11 22:45:00,72.635,72.875,72.58,72.735,362200000.0
2009-02-11 23:00:00,72.725,72.9,72.69,72.805,696400000.0
2009-02-11 23:15:00,72.83,72.865,72.805,72.84,289600000.0
2009-02-11 23:30:00,72.84,72.875,72.825,72.86,212200000.0
2009-02-11 23:45:00,72.85,72.97,72.825,72.97,496800000.0
2009-02-12 00:00:00,72.845,72.94,72.835,72.87,270800000.0
2009-02-12 00:15:00,72.87,72.875,72.79,72.79,363000000.0
2009-02-12 00:30:00,72.79,72.79,72.665,72.765,449800000.0
2009-02-12 00:45:00,72.765,72.855,72.72,72.845,410000000.0
2009-02-12 01:00:00,72.845,72.865,72.715,72.735,419200000.0
2009-02-12 01:15:00,72.74,72.75,72.61,72.615,406200000.0
2009-02-12 01:30:00,72.615,72.7,72.61,72.68,388600000.0
2009-02-12 01:45:00,72.69,72.78,72.69,72.725,920800000.0
2009-02-12 02:00:00,72.72,72.735,72.56,72.6,489800000.0
2009-02-12 02:15:00,72.59,72.59,72.485,72.505,493600000.0
2009-02-12 02:30:00,72.505,72.735,72.505,72.685,453800000.0
2009-02-12 02:45:00,72.68,72.815,72.665,72.7,573200000.0
2009-02-12 03:00:00,72.7,72.715,72.56,72.615,586800000.0
2009-02-12 03:15:00,72.62,72.695,72.565,72.615,408000000.0
2009-02-12 03:30:00,72.61,72.655,72.575,72.605,312800000.0
2009-02-12 03:45:00,72.605,72.76,72.57,72.73,396200000.0
2009-02-12 04:00:00,72.72,72.73,72.455,72.705,186000000.0
2009-02-12 04:15:00,72.71,72.71,72.412,72.67,349600000.0
2009-02-12 04:30:00,72.67,72.69,72.555,72.565,703600000.0
2009-02-12 04:45:00,72.565,72.62,72.315,72.505,387200000.0
2009-02-12 05:00:00,72.51,72.55,72.45,72.505,457200000.0
2009-02-12 05:15:00,72.505,72.505,72.34,72.37,797600000.0
2009-02-12 05:30:00,72.375,72.465,72.285,72.315,297400000.0
2009-02-12 05:45:00,72.32,72.385,72.285,72.345,460000000.0
2009-02-12 06:00:00,72.35,72.57,72.325,72.55,653200000.0
2009-02-12 06:15:00,72.55,72.6,72.46,72.46,379400000.0
2009-02-12 06:30:00,72.46,72.565,72.395,72.565,546200000.0
2009-02-12 06:45:00,72.56,72.605,72.495,72.5,366800000.0
2009-02-12 07:00:00,72.49,72.5,72.405,72.465,420800000.0
2009-02-12 07:15:00,72.47,72.495,72.28,72.37,942000000.0
2009-02-12 07:30:00,72.37,72.42,72.345,72.4,708000000.0
2009-02-12 07:45:00,72.405,72.48,72.39,72.46,351800000.0
2009-02-12 08:00:00,72.455,72.515,72.4,72.41,442200000.0
2009-02-12 08:15:00,72.415,72.515,72.41,72.44,575800000.0
2009-02-12 08:30:00,72.445,72.575,72.415,72.44,122000000.0
2009-02-12 08:45:00,72.435,72.495,72.43,72.44,299600000.0
2009-02-12 09:00:00,72.44,72.585,72.41,72.57,998000000.0
2009-02-12 09:15:00,72.565,72.615,72.54,72.54,382800000.0
2009-02-12 09:30:00,72.54,72.58,72.46,72.495,1853000000.0
2009-02-12 09:45:00,72.495,72.675,72.47,72.65,3999199998.0
2009-02-12 10:00:00,72.655,72.68,72.545,72.615,1596000000.0
2009-02-12 10:15:00,72.62,72.62,72.46,72.51,2532399992.0
2009-02-12 10:30:00,72.515,72.58,72.29,72.34,2907000001.0
2009-02-12 10:45:00,72.34,72.405,72.135,72.335,3324200000.0
2009-02-12 11:00:00,72.265,72.345,72.125,72.27,2986200000.0
2009-02-12 11:15:00,72.275,72.435,72.225,72.355,1732108000.0
2009-02-12 11:30:00,72.36,72.455,72.325,72.395,1832000001.0
2009-02-12 11:45:00,72.395,72.41,72.28,72.285,1544000000.0
2009-02-12 12:00:00,72.275,72.3,72.14,72.165,1906400000.0
2009-02-12 12:15:00,72.165,72.275,72.105,72.205,1800199998.0
2009-02-12 12:30:00,72.205,72.28,72.135,72.28,2334600000.0
2009-02-12 12:45:00,72.28,72.315,72.255,72.27,1605000000.0
2009-02-12 13:00:00,72.27,72.365,72.215,72.35,1645800000.0
2009-02-12 13:15:00,72.355,72.41,72.315,72.385,955799998.0
2009-02-12 13:30:00,72.385,72.46,72.285,72.31,1618299999.0
2009-02-12 13:45:00,72.31,72.41,72.295,72.345,1660200000.0
2009-02-12 14:00:00,72.34,72.415,72.3,72.385,1682200001.0
2009-02-12 14:15:00,72.38,72.42,72.345,72.41,1045000000.0
2009-02-12 14:30:00,72.415,72.49,72.335,72.355,1246200000.0
2009-02-12 14:45:00,72.36,72.4,72.275,72.32,1324800000.0
2009-02-12 15:00:00,72.315,72.385,72.12,72.185,1305000001.0
2009-02-12 15:15:00,72.195,72.385,72.095,72.27,1717600000.0
2009-02-12 15:30:00,72.28,72.615,72.28,72.505,2199600000.0
2009-02-12 15:45:00,72.5,72.65,72.435,72.535,1383800000.0
2009-02-12 16:00:00,72.54,72.545,72.42,72.46,2068400000.0
2009-02-12 16:15:00,72.47,72.505,72.355,72.495,2217599999.0
2009-02-12 16:30:00,72.5,72.545,72.295,72.485,2459400001.0
2009-02-12 16:45:00,72.48,72.62,72.29,72.37,2761400001.0
2009-02-12 17:00:00,72.365,72.57,72.24,72.485,2319600000.0
2009-02-12 17:15:00,72.49,72.62,72.415,72.575,1631400000.0
2009-02-12 17:30:00,72.57,72.81,72.52,72.75,3131400001.0
2009-02-12 17:45:00,72.76,72.805,72.475,72.475,2650000000.0
2009-02-12 18:00:00,72.49,72.63,72.42,72.54,2451200002.0
2009-02-12 18:15:00,72.54,72.585,72.33,72.43,2595200001.0
2009-02-12 18:30:00,72.43,72.84,72.405,72.81,1988100001.0
2009-02-12 18:45:00,72.815,72.855,72.535,72.545,3672400000.0
2009-02-12 19:00:00,72.55,72.72,72.525,72.53,1382800000.0
2009-02-12 19:15:00,72.535,72.8,72.525,72.79,1236600000.0
2009-02-12 19:30:00,72.79,72.825,72.53,72.54,2507200000.0
2009-02-12 19:45:00,72.535,72.565,72.435,72.515,1710200000.0
2009-02-12 20:00:00,72.525,72.585,72.335,72.365,1308200000.0
2009-02-12 20:15:00,72.355,72.45,72.255,72.445,1177500000.0
2009-02-12 20:30:00,72.44,72.455,72.02,72.075,2474400000.0
2009-02-12 20:45:00,72.07,72.355,72.04,72.29,1613200000.0
2009-02-12 21:00:00,72.285,72.36,72.195,72.315,1095600000.0
2009-02-12 21:15:00,72.31,72.425,72.27,72.305,1157000000.0
2009-02-12 21:30:00,72.3,72.305,72.08,72.13,2159600000.0
2009-02-12 21:45:00,72.13,72.2,72.085,72.135,1990400000.0
2009-02-12 22:00:00,72.14,72.365,72.1,72.265,1249800000.0
2009-02-12 22:15:00,72.27,72.605,72.255,72.595,1375400000.0
2009-02-12 22:30:00,72.6,72.865,72.485,72.805,1698600000.0
2009-02-12 22:45:00,72.805,73.02,72.695,72.965,1203400000.0
2009-02-12 23:00:00,72.97,73.15,72.91,73.05,1403600000.0
2009-02-12 23:15:00,73.05,73.14,72.99,73.115,1521800000.0
2009-02-12 23:30:00,73.115,73.265,73.095,73.215,1238200000.0
2009-02-12 23:45:00,73.21,73.215,73.08,73.085,586000000.0
2009-02-13 00:00:00,73.09,73.09,72.985,73.025,442800000.0
2009-02-13 00:15:00,73.01,73.115,73.0,73.095,669000000.0
2009-02-13 00:30:00,73.095,73.1,72.815,73.055,836200000.0
2009-02-13 00:45:00,73.06,73.115,73.01,73.075,572800001.0
2009-02-13 01:00:00,73.09,73.125,72.96,73.09,726000000.0
2009-02-13 01:15:00,73.09,73.095,72.99,72.99,362599998.0
2009-02-13 01:30:00,72.99,73.005,72.81,72.83,794200000.0
2009-02-13 01:45:00,72.83,72.985,72.83,72.9,820600000.0
2009-02-13 02:00:00,72.9,72.98,72.87,72.92,845600000.0
2009-02-13 02:15:00,72.925,72.925,72.82,72.83,573599999.0
2009-02-13 02:30:00,72.845,72.94,72.82,72.895,394000000.0
2009-02-13 02:45:00,72.895,72.975,72.875,72.945,697799999.0
2009-02-13 03:00:00,72.95,73.02,72.94,73.005,274600000.0
2009-02-13 03:15:00,73.015,73.07,73.0,73.02,366200000.0
2009-02-13 03:30:00,73.02,73.055,72.99,73.05,468200000.0
2009-02-13 03:45:00,73.055,73.11,73.035,73.08,915399999.0
2009-02-13 04:00:00,73.075,73.23,73.07,73.2,1689999999.0
2009-02-13 04:15:00,73.205,73.305,73.2,73.215,648799999.0
2009-02-13 04:30:00,73.22,73.345,73.19,73.335,328600000.0
2009-02-13 04:45:00,73.34,73.43,73.27,73.375,412000000.0
2009-02-13 05:00:00,73.37,73.495,73.355,73.49,419600000.0
2009-02-13 05:15:00,73.485,73.58,73.48,73.565,566600000.0
2009-02-13 05:30:00,73.57,73.625,73.51,73.535,353800000.0
2009-02-13 05:45:00,73.53,73.595,73.46,73.505,485200000.0
2009-02-13 06:00:00,73.5,73.5,73.345,73.42,678200000.0
2009-02-13 06:15:00,73.415,73.445,73.28,73.3,779200000.0
2009-02-13 06:30:00,73.3,73.32,73.195,73.2,595000000.0
2009-02-13 06:45:00,73.205,73.3,73.19,73.285,770600000.0
2009-02-13 07:00:00,73.28,73.35,73.255,73.33,940200000.0
2009-02-13 07:15:00,73.33,73.33,73.26,73.265,704800000.0
2009-02-13 07:30:00,73.265,73.325,73.17,73.22,1350600000.0
2009-02-13 07:45:00,73.23,73.365,73.215,73.36,1015200000.0
2009-02-13 08:00:00,73.36,73.42,73.315,73.355,705600000.0
2009-02-13 08:15:00,73.35,73.485,73.345,73.45,820199999.0
2009-02-13 08:30:00,73.45,73.475,73.405,73.475,391400000.0
2009-02-13 08:45:00,73.47,73.47,73.35,73.38,272800000.0
2009-02-13 09:00:00,73.38,73.41,73.275,73.37,1184400000.0
2009-02-13 09:15:00,73.365,73.48,73.29,73.355,2335000020.0
2009-02-13 09:30:00,73.355,73.515,73.325,73.44,1399600000.0
2009-02-13 09:45:00,73.44,73.63,73.42,73.61,978400000.0
2009-02-13 10:00:00,73.6,73.67,73.42,73.435,1960400000.0
2009-02-13 10:15:00,73.435,73.675,73.36,73.63,2129400000.0
2009-02-13 10:30:00,73.635,74.06,73.605,74.06,2320000001.0
2009-02-13 10:45:00,74.065,74.125,73.84,73.855,2008800000.0
2009-02-13 11:00:00,73.855,74.1,73.83,74.07,1349200000.0
2009-02-13 11:15:00,74.085,74.135,73.915,74.09,1260800000.0
2009-02-13 11:30:00,74.09,74.32,74.09,74.32,1227800000.0
2009-02-13 11:45:00,74.32,74.705,74.305,74.56,2179600000.0
2009-02-13 12:00:00,74.56,74.59,74.28,74.355,1788000000.0
2009-02-13 12:15:00,74.35,74.43,74.275,74.33,1005000000.0
2009-02-13 12:30:00,74.335,74.355,74.185,74.28,866400000.0
2009-02-13 12:45:00,74.27,74.275,74.145,74.23,1084400000.0
2009-02-13 13:00:00,74.22,74.25,73.91,74.0,1818400000.0
2009-02-13 13:15:00,74.0,74.12,73.98,74.085,943200000.0
2009-02-13 13:30:00,74.085,74.195,74.015,74.045,1612600000.0
2009-02-13 13:45:00,74.045,74.13,73.88,74.01,1526000000.0
2009-02-13 14:00:00,74.01,74.125,73.995,74.09,1089800000.0
2009-02-13 14:15:00,74.09,74.24,74.07,74.12,1363000000.0
2009-02-13 14:30:00,74.13,74.29,74.12,74.26,1101600000.0
2009-02-13 14:45:00,74.265,74.365,74.125,74.345,950600000.0
2009-02-13 15:00:00,74.345,74.385,74.19,74.23,979800000.0
2009-02-13 15:15:00,74.25,74.29,74.115,74.2,1061000000.0
2009-02-13 15:30:00,74.205,74.28,74.155,74.25,811000000.0
2009-02-13 15:45:00,74.25,74.25,73.825,73.86,1111000000.0
2009-02-13 16:00:00,73.86,74.135,73.77,73.87,1783400000.0
2009-02-13 16:15:00,73.875,74.085,73.815,74.03,1459600000.0
2009-02-13 16:30:00,74.025,74.14,73.8,73.83,1679000000.0
2009-02-13 16:45:00,73.835,74.08,73.795,74.06,1682600000.0
2009-02-13 17:00:00,74.04,74.27,74.025,74.26,1523200000.0
2009-02-13 17:15:00,74.26,74.355,74.165,74.255,1970600000.0
2009-02-13 17:30:00,74.255,74.545,74.225,74.225,3439800000.0
2009-02-13 17:45:00,74.225,74.33,74.1,74.155,3210199998.0
2009-02-13 18:00:00,74.15,74.21,73.78,73.8,3090400001.0
2009-02-13 18:15:00,73.815,73.89,73.58,73.805,1727800000.0
2009-02-13 18:30:00,73.805,74.0,73.74,73.86,1811000000.0
2009-02-13 18:45:00,73.855,73.94,73.71,73.845,1561000000.0
2009-02-13 19:00:00,73.83,73.96,73.815,73.855,951900000.0
2009-02-13 19:15:00,73.86,73.9,73.725,73.865,1112600000.0
2009-02-13 19:30:00,73.87,74.08,73.82,73.95,1451000001.0
2009-02-13 19:45:00,73.96,73.995,73.82,73.845,569800000.0
2009-02-13 20:00:00,73.85,74.08,73.85,74.055,997200000.0
2009-02-13 20:15:00,74.045,74.185,73.955,74.125,610400000.0
2009-02-13 20:30:00,74.125,74.195,74.09,74.155,743200000.0
2009-02-13 20:45:00,74.16,74.335,74.12,74.185,1034400000.0
2009-02-13 21:00:00,74.19,74.285,74.06,74.18,1093000000.0
2009-02-13 21:15:00,74.185,74.315,74.065,74.28,932200000.0
2009-02-13 21:30:00,74.275,74.445,74.215,74.38,863000000.0
2009-02-13 21:45:00,74.365,74.44,74.27,74.4,669200000.0
2009-02-13 22:00:00,74.405,74.45,74.24,74.25,487200000.0
2009-02-13 22:15:00,74.255,74.3,74.185,74.28,551200000.0
2009-02-13 22:30:00,74.28,74.44,74.26,74.44,1283200000.0
2009-02-13 22:45:00,74.435,74.49,74.405,74.45,656200000.0
2009-02-13 23:00:00,74.455,74.485,74.255,74.47,468200000.0
2009-02-13 23:15:00,74.465,74.505,74.415,74.445,248800000.0
2009-02-13 23:30:00,74.435,74.535,74.35,74.445,436200000.0
2009-02-13 23:45:00,74.44,74.6,74.265,74.285,794800000.0
2009-02-16 00:00:00,74.01,74.15,73.795,74.145,460000000.0
2009-02-16 00:15:00,74.135,74.195,74.03,74.1,324000000.0
2009-02-16 00:30:00,74.11,74.11,73.935,74.0,396600000.0
2009-02-16 00:45:00,74.01,74.045,73.935,74.005,660200000.0
2009-02-16 01:00:00,74.0,74.05,73.775,73.8,970200000.0
2009-02-16 01:15:00,73.79,73.8,73.63,73.76,739800000.0
2009-02-16 01:30:00,73.765,73.835,73.725,73.77,736000000.0
2009-02-16 01:45:00,73.775,73.875,73.615,73.615,819600000.0
2009-02-16 02:00:00,73.63,73.66,73.43,73.545,882000000.0
2009-02-16 02:15:00,73.545,73.795,73.545,73.63,594800000.0
2009-02-16 02:30:00,73.635,73.805,73.63,73.77,432400000.0
2009-02-16 02:45:00,73.765,73.825,73.715,73.775,662400000.0
2009-02-16 03:00:00,73.78,73.82,73.7,73.78,1314000000.0
2009-02-16 03:15:00,73.79,73.9,73.79,73.85,379600000.0
2009-02-16 03:30:00,73.84,73.84,73.635,73.84,287600000.0
2009-02-16 03:45:00,73.835,73.84,73.61,73.74,275200000.0
2009-02-16 04:00:00,73.745,73.755,73.59,73.655,1046800000.0
2009-02-16 04:15:00,73.655,73.655,73.545,73.6,1116200000.0
2009-02-16 04:30:00,73.595,73.66,73.595,73.645,359800000.0
2009-02-16 04:45:00,73.64,73.645,73.585,73.6,156200000.0
2009-02-16 05:00:00,73.605,73.635,73.565,73.615,187000000.0
2009-02-16 05:15:00,73.615,73.635,73.585,73.63,219400000.0
2009-02-16 05:30:00,73.63,73.655,73.58,73.655,231400000.0
2009-02-16 05:45:00,73.625,73.68,73.625,73.66,152000000.0
2009-02-16 06:00:00,73.665,73.765,73.635,73.755,101600000.0
2009-02-16 06:15:00,73.64,73.745,73.64,73.665,210800000.0
2009-02-16 06:30:00,73.67,73.695,73.635,73.645,179600000.0
2009-02-16 06:45:00,73.64,73.675,73.6,73.665,251200000.0
2009-02-16 07:00:00,73.67,73.785,73.655,73.765,674800000.0
2009-02-16 07:15:00,73.765,73.845,73.675,73.845,778000000.0
2009-02-16 07:30:00,73.845,73.86,73.785,73.795,442000000.0
2009-02-16 07:45:00,73.795,73.915,73.655,73.915,330000000.0
2009-02-16 08:00:00,73.91,73.92,73.705,73.745,793800000.0
2009-02-16 08:15:00,73.745,73.82,73.745,73.785,231600000.0
2009-02-16 08:30:00,73.785,73.805,73.605,73.605,430600000.0
2009-02-16 08:45:00,73.59,73.695,73.57,73.695,974800000.0
2009-02-16 09:00:00,73.69,73.745,73.595,73.61,436800000.0
2009-02-16 09:15:00,73.61,73.825,73.61,73.73,600600000.0
2009-02-16 09:30:00,73.735,73.775,73.595,73.64,1139400000.0
2009-02-16 09:45:00,73.64,73.705,73.59,73.675,1178000000.0
2009-02-16 10:00:00,73.68,73.76,73.65,73.68,963600000.0
2009-02-16 10:15:00,73.68,73.76,73.635,73.705,1289000000.0
2009-02-16 10:30:00,73.705,73.795,73.68,73.785,814200000.0
2009-02-16 10:45:00,73.78,73.94,73.78,73.815,1215600001.0
2009-02-16 11:00:00,73.81,74.005,73.79,73.975,1701000000.0
2009-02-16 11:15:00,73.975,74.065,73.92,73.965,2148400000.0
2009-02-16 11:30:00,73.96,74.03,73.94,74.005,1264200000.0
2009-02-16 11:45:00,74.005,74.015,73.78,73.8,1429400000.0
2009-02-16 12:00:00,73.8,73.905,73.75,73.865,1125000000.0
2009-02-16 12:15:00,73.86,73.87,73.76,73.77,1044400000.0
2009-02-16 12:30:00,73.775,73.825,73.71,73.735,1209800000.0
2009-02-16 12:45:00,73.735,73.82,73.67,73.775,830400000.0
2009-02-16 13:00:00,73.775,73.82,73.545,73.545,982200000.0
2009-02-16 13:15:00,73.76,73.825,73.67,73.69,950800000.0
2009-02-16 13:30:00,73.69,73.69,73.6,73.635,928000000.0
2009-02-16 13:45:00,73.635,73.71,73.57,73.57,923800001.0
2009-02-16 14:00:00,73.56,73.67,73.535,73.555,657200000.0
2009-02-16 14:15:00,73.55,73.6,73.525,73.59,563800000.0
2009-02-16 14:30:00,73.59,73.66,73.56,73.61,973800000.0
2009-02-16 14:45:00,73.605,73.635,73.56,73.575,621400000.0
2009-02-16 15:00:00,73.57,73.73,73.515,73.73,825200000.0
2009-02-16 15:15:00,73.735,73.76,73.61,73.615,669200000.0
2009-02-16 15:30:00,73.595,73.6,73.47,73.49,872700000.0
2009-02-16 15:45:00,73.495,73.58,73.48,73.55,537800000.0
2009-02-16 16:00:00,73.55,73.69,73.535,73.655,641800000.0
2009-02-16 16:15:00,73.655,73.655,73.555,73.595,710600000.0
2009-02-16 16:30:00,73.595,73.67,73.545,73.615,609400000.0
2009-02-16 16:45:00,73.61,73.64,73.595,73.62,700200000.0
2009-02-16 17:00:00,73.62,73.695,73.62,73.66,688200000.0
2009-02-16 17:15:00,73.665,73.96,73.585,73.81,1284200000.0
2009-02-16 17:30:00,73.82,73.87,73.78,73.815,705000000.0
2009-02-16 17:45:00,73.84,73.935,73.79,73.895,1066400000.0
2009-02-16 18:00:00,73.9,73.93,73.74,73.78,1222800000.0
2009-02-16 18:15:00,73.78,73.795,73.705,73.725,668600000.0
2009-02-16 18:30:00,73.73,73.81,73.72,73.8,286800000.0
2009-02-16 18:45:00,73.795,73.815,73.72,73.815,522999999.0
2009-02-16 19:00:00,73.81,73.845,73.725,73.725,589600000.0
2009-02-16 19:15:00,73.82,73.835,73.755,73.775,478400000.0
2009-02-16 19:30:00,73.77,73.83,73.72,73.805,344600000.0
2009-02-16 19:45:00,73.815,73.855,73.68,73.825,351600000.0
2009-02-16 20:00:00,73.825,73.84,73.705,73.715,407200000.0
2009-02-16 20:15:00,73.715,73.795,73.715,73.73,299800000.0
2009-02-16 20:30:00,73.73,73.804,73.695,73.725,138400000.0
2009-02-16 20:45:00,73.749,73.765,73.625,73.73,488600000.0
2009-02-16 21:00:00,73.735,73.8,73.685,73.755,270000000.0
2009-02-16 21:15:00,73.76,73.81,73.692,73.805,174800000.0
2009-02-16 21:30:00,73.805,73.83,73.695,73.725,287400000.0
2009-02-16 21:45:00,73.735,73.755,73.695,73.735,129400000.0
2009-02-16 22:00:00,73.735,73.75,73.653,73.74,69000000.0
2009-02-16 22:15:00,73.708,73.74,73.7,73.71,46600000.0
2009-02-16 22:30:00,73.713,73.758,73.703,73.75,94800000.0
2009-02-16 22:45:00,73.72,73.803,73.68,73.73,134400000.0
2009-02-16 23:00:00,73.73,73.73,73.65,73.695,426800000.0
2009-02-16 23:15:00,73.715,73.755,73.675,73.685,136600000.0
2009-02-16 23:30:00,73.71,73.75,73.67,73.74,194800000.0
2009-02-16 23:45:00,73.745,73.795,73.725,73.795,238400000.0
2009-02-17 00:00:00,73.764,73.83,73.735,73.795,214000000.0
2009-02-17 00:15:00,73.795,73.805,73.695,73.76,412800000.0
2009-02-17 00:30:00,73.76,73.805,73.705,73.745,130400000.0
2009-02-17 00:45:00,73.74,73.844,73.7,73.77,216600000.0
2009-02-17 01:00:00,73.78,73.815,73.725,73.775,353200000.0
2009-02-17 01:15:00,73.775,73.805,73.73,73.77,261600000.0
2009-02-17 01:30:00,73.775,73.81,73.76,73.805,618600000.0
2009-02-17 01:45:00,73.805,73.87,73.785,73.805,291400000.0
2009-02-17 02:00:00,73.825,73.84,73.765,73.765,403600000.0
2009-02-17 02:15:00,73.765,73.835,73.72,73.73,452400000.0
2009-02-17 02:30:00,73.725,73.76,73.665,73.72,1035200000.0
2009-02-17 02:45:00,73.715,73.9,73.71,73.83,681200000.0
2009-02-17 03:00:00,73.83,73.89,73.75,73.84,1135100000.0
2009-02-17 03:15:00,73.83,73.84,73.6,73.625,908200000.0
2009-02-17 03:30:00,73.62,73.69,73.615,73.66,582600000.0
2009-02-17 03:45:00,73.645,73.9,73.62,73.85,1462800000.0
2009-02-17 04:00:00,73.845,73.865,73.725,73.8,1180600000.0
2009-02-17 04:15:00,73.805,73.93,73.805,73.885,1420000000.0
2009-02-17 04:30:00,73.885,73.96,73.855,73.935,654400000.0
2009-02-17 04:45:00,73.935,73.99,73.925,73.965,573600000.0
2009-02-17 05:00:00,73.965,73.97,73.86,73.91,549400000.0
2009-02-17 05:15:00,73.91,73.935,73.895,73.92,252400000.0
2009-02-17 05:30:00,73.915,74.13,73.9,74.095,799600000.0
2009-02-17 05:45:00,74.09,74.2,74.055,74.095,859200000.0
2009-02-17 06:00:00,74.09,74.095,73.985,73.99,569600000.0
2009-02-17 06:15:00,73.995,74.07,73.935,74.015,559800000.0
2009-02-17 06:30:00,74.015,74.075,73.985,74.06,402800000.0
2009-02-17 06:45:00,74.06,74.06,73.945,73.96,226200000.0
2009-02-17 07:00:00,73.955,74.005,73.94,73.96,255800000.0
2009-02-17 07:15:00,73.96,73.99,73.935,73.955,214800000.0
2009-02-17 07:30:00,73.96,73.97,73.915,73.935,369200000.0
2009-02-17 07:45:00,73.93,73.98,73.92,73.965,431400000.0
2009-02-17 08:00:00,73.965,74.02,73.93,73.93,1201400000.0
2009-02-17 08:15:00,73.935,73.98,73.9,73.905,443800000.0
2009-02-17 08:30:00,73.9,73.92,73.815,73.92,986800000.0
2009-02-17 08:45:00,73.915,73.935,73.825,73.92,916800000.0
2009-02-17 09:00:00,73.925,73.925,73.82,73.82,773000000.0
2009-02-17 09:15:00,73.83,73.83,73.635,73.645,955200000.0
2009-02-17 09:30:00,73.645,73.705,73.605,73.615,884400000.0
2009-02-17 09:45:00,73.61,73.7,73.5,73.51,1315800000.0
2009-02-17 10:00:00,73.5,73.53,73.265,73.32,1809400001.0
2009-02-17 10:15:00,73.32,73.455,73.235,73.37,1215200001.0
2009-02-17 10:30:00,73.37,73.38,73.27,73.35,744200000.0
2009-02-17 10:45:00,73.355,73.475,73.27,73.27,868800000.0
2009-02-17 11:00:00,73.27,73.325,73.02,73.035,1750400000.0
2009-02-17 11:15:00,73.035,73.17,72.75,72.93,1921300000.0
2009-02-17 11:30:00,72.93,72.97,72.805,72.85,1718800001.0
2009-02-17 11:45:00,72.845,73.045,72.805,72.945,1305400000.0
2009-02-17 12:00:00,72.945,73.185,72.755,72.85,2085600000.0
2009-02-17 12:15:00,72.85,72.865,72.67,72.79,1459000001.0
2009-02-17 12:30:00,72.795,72.85,72.73,72.795,841200000.0
2009-02-17 12:45:00,72.795,72.8,72.43,72.435,1094800001.0
2009-02-17 13:00:00,72.44,72.67,72.44,72.65,1108000000.0
2009-02-17 13:15:00,72.655,72.785,72.615,72.76,956200000.0
2009-02-17 13:30:00,72.745,72.755,72.635,72.69,1335400000.0
2009-02-17 13:45:00,72.695,72.72,72.595,72.715,939000000.0
2009-02-17 14:00:00,72.71,72.8,72.655,72.795,752200000.0
2009-02-17 14:15:00,72.785,72.8,72.605,72.66,1454200000.0
2009-02-17 14:30:00,72.66,72.865,72.64,72.78,1954400000.0
2009-02-17 14:45:00,72.78,72.92,72.735,72.885,1253600000.0
2009-02-17 15:00:00,72.875,72.92,72.74,72.805,1324600000.0
2009-02-17 15:15:00,72.8,72.955,72.75,72.81,1303200000.0
2009-02-17 15:30:00,72.805,72.895,72.695,72.765,1925400000.0
2009-02-17 15:45:00,72.775,72.86,72.565,72.595,2197400000.0
2009-02-17 16:00:00,72.595,72.73,72.555,72.66,1585000000.0
2009-02-17 16:15:00,72.665,72.78,72.565,72.745,1409000000.0
2009-02-17 16:30:00,72.735,72.87,72.695,72.76,1468600000.0
2009-02-17 16:45:00,72.765,72.82,72.64,72.71,1762600000.0
2009-02-17 17:00:00,72.71,72.87,72.71,72.75,1757800000.0
2009-02-17 17:15:00,72.75,72.77,72.63,72.7,1046600000.0
2009-02-17 17:30:00,72.695,73.035,72.68,73.015,2198500000.0
2009-02-17 17:45:00,73.01,73.235,72.97,73.235,2233800000.0
2009-02-17 18:00:00,73.24,73.33,73.12,73.285,1707700000.0
2009-02-17 18:15:00,73.285,73.42,73.19,73.195,1415600000.0
2009-02-17 18:30:00,73.195,73.29,73.115,73.26,1003800000.0
2009-02-17 18:45:00,73.255,73.255,73.065,73.085,1195600000.0
2009-02-17 19:00:00,73.09,73.215,73.08,73.2,651400000.0
2009-02-17 19:15:00,73.2,73.425,73.19,73.295,976600000.0
2009-02-17 19:30:00,73.29,73.365,73.24,73.325,651000000.0
2009-02-17 19:45:00,73.32,73.42,73.13,73.145,1150400000.0
2009-02-17 20:00:00,73.145,73.19,72.99,73.03,1041200000.0
2009-02-17 20:15:00,73.03,73.07,72.955,73.015,707600000.0
2009-02-17 20:30:00,73.015,73.16,73.0,73.14,742200000.0
2009-02-17 20:45:00,73.14,73.27,73.125,73.18,613200000.0
2009-02-17 21:00:00,73.19,73.405,73.1,73.39,990800000.0
2009-02-17 21:15:00,73.385,73.415,73.235,73.235,708200000.0
2009-02-17 21:30:00,73.23,73.335,73.21,73.245,955600000.0
2009-02-17 21:45:00,73.24,73.255,73.08,73.105,587600000.0
2009-02-17 22:00:00,73.095,73.145,73.035,73.11,319800000.0
2009-02-17 22:15:00,73.11,73.155,73.035,73.07,799000000.0
2009-02-17 22:30:00,73.07,73.495,73.07,73.255,2169400000.0
2009-02-17 22:45:00,73.23,73.305,73.02,73.02,1103200000.0
2009-02-17 23:00:00,73.03,73.065,72.985,73.01,287800000.0
2009-02-17 23:15:00,73.0,73.085,72.975,72.98,569600000.0
2009-02-17 23:30:00,72.985,73.06,72.925,73.035,306800000.0
2009-02-17 23:45:00,73.04,73.095,72.995,73.01,417200000.0
2009-02-18 00:00:00,73.01,73.015,72.92,72.96,164200000.0
2009-02-18 00:15:00,73.097,73.127,72.96,73.0,185400000.0
2009-02-18 00:30:00,73.0,73.035,72.905,72.94,356200000.0
2009-02-18 00:45:00,72.94,73.03,72.92,73.02,169000000.0
2009-02-18 01:00:00,73.025,73.115,72.995,73.115,156400000.0
2009-02-18 01:15:00,73.115,73.145,72.989,73.11,171400000.0
2009-02-18 01:30:00,73.11,73.11,73.025,73.03,244800000.0
2009-02-18 01:45:00,73.025,73.075,72.935,72.95,492800000.0
2009-02-18 02:00:00,72.965,73.035,72.96,73.01,679400000.0
2009-02-18 02:15:00,73.01,73.06,72.95,72.96,714600000.0
2009-02-18 02:30:00,72.96,72.97,72.855,72.94,923000000.0
2009-02-18 02:45:00,72.945,73.03,72.935,72.98,355400000.0
2009-02-18 03:00:00,72.98,73.04,72.97,73.02,212800000.0
2009-02-18 03:15:00,73.015,73.04,72.955,73.03,342200000.0
2009-02-18 03:30:00,73.035,73.05,73.01,73.02,348400000.0
2009-02-18 03:45:00,73.02,73.045,72.965,72.99,494600000.0
2009-02-18 04:00:00,73.0,73.11,72.87,73.02,382600000.0
2009-02-18 04:15:00,73.015,73.035,72.925,72.94,624800000.0
2009-02-18 04:30:00,72.945,72.98,72.87,72.945,497200000.0
2009-02-18 04:45:00,72.93,72.965,72.875,72.895,407200000.0
2009-02-18 05:00:00,72.895,72.95,72.875,72.95,396200000.0
2009-02-18 05:15:00,72.95,73.005,72.9,72.97,331000000.0
2009-02-18 05:30:00,72.97,73.0,72.905,72.995,470200000.0
2009-02-18 05:45:00,72.99,73.02,72.95,72.99,210400000.0
2009-02-18 06:00:00,72.99,73.0,72.95,72.955,178800000.0
2009-02-18 06:15:00,72.95,73.04,72.95,73.02,528600000.0
2009-02-18 06:30:00,73.03,73.175,73.015,73.04,382600000.0
2009-02-18 06:45:00,73.035,73.225,73.01,73.035,106000000.0
2009-02-18 07:00:00,73.03,73.12,73.03,73.11,449400000.0
2009-02-18 07:15:00,73.1,73.22,73.075,73.22,773000000.0
2009-02-18 07:30:00,73.215,73.22,73.15,73.175,488200000.0
2009-02-18 07:45:00,73.165,73.255,73.165,73.22,594000000.0
2009-02-18 08:00:00,73.215,73.275,73.2,73.235,617000000.0
2009-02-18 08:15:00,73.235,73.285,73.18,73.265,1042800000.0
2009-02-18 08:30:00,73.265,73.385,73.23,73.35,686600000.0
2009-02-18 08:45:00,73.355,73.415,73.215,73.215,783000000.0
2009-02-18 09:00:00,73.22,73.34,73.22,73.26,1016800000.0
2009-02-18 09:15:00,73.27,73.305,73.14,73.285,1982600000.0
2009-02-18 09:30:00,73.29,73.47,73.285,73.41,1832800000.0
2009-02-18 09:45:00,73.41,73.45,73.355,73.41,1801600000.0
2009-02-18 10:00:00,73.405,73.405,73.115,73.345,3323000000.0
2009-02-18 10:15:00,73.35,73.395,73.2,73.23,2818600000.0
2009-02-18 10:30:00,73.23,73.27,73.095,73.14,1315000000.0
2009-02-18 10:45:00,73.14,73.21,73.1,73.135,1537800000.0
2009-02-18 11:00:00,73.14,73.235,73.125,73.17,1474199998.0
2009-02-18 11:15:00,73.165,73.18,73.09,73.155,2072599998.0
2009-02-18 11:30:00,73.15,73.195,73.035,73.14,1091600000.0
2009-02-18 11:45:00,73.14,73.27,73.07,73.255,1189000001.0
2009-02-18 12:00:00,73.24,73.4,73.215,73.285,1671400000.0
2009-02-18 12:15:00,73.285,73.335,73.22,73.32,914600000.0
2009-02-18 12:30:00,73.315,73.32,73.145,73.29,823800000.0
2009-02-18 12:45:00,73.29,73.325,73.205,73.315,978800000.0
2009-02-18 13:00:00,73.32,73.44,73.29,73.37,1218200000.0
2009-02-18 13:15:00,73.37,73.48,73.35,73.445,1379400000.0
2009-02-18 13:30:00,73.445,73.54,73.32,73.335,1319000000.0
2009-02-18 13:45:00,73.335,73.385,73.265,73.36,1608400000.0
2009-02-18 14:00:00,73.365,73.41,73.33,73.405,932400000.0
2009-02-18 14:15:00,73.4,73.51,73.395,73.475,1089600000.0
2009-02-18 14:30:00,73.475,73.515,73.385,73.47,824600000.0
2009-02-18 14:45:00,73.475,73.535,73.44,73.475,656400000.0
2009-02-18 15:00:00,73.465,73.52,73.43,73.52,869200000.0
2009-02-18 15:15:00,73.52,73.575,73.4,73.485,975000000.0
2009-02-18 15:30:00,73.48,73.84,73.44,73.835,1148200000.0
2009-02-18 15:45:00,73.855,73.975,73.805,73.86,1074400000.0
2009-02-18 16:00:00,73.865,74.335,73.865,74.175,1894600000.0
2009-02-18 16:15:00,74.165,74.325,74.08,74.29,1879400000.0
2009-02-18 16:30:00,74.285,74.29,73.98,74.17,2122400000.0
2009-02-18 16:45:00,74.18,74.19,73.97,74.0,1531200000.0
2009-02-18 17:00:00,74.0,74.11,73.825,73.95,1691500000.0
2009-02-18 17:15:00,73.95,74.25,73.95,74.21,1831400000.0
2009-02-18 17:30:00,74.215,74.415,74.115,74.175,1313600000.0
2009-02-18 17:45:00,74.165,74.375,74.135,74.14,1367800000.0
2009-02-18 18:00:00,74.135,74.29,74.055,74.255,1226800000.0
2009-02-18 18:15:00,74.26,74.505,74.255,74.45,1274800000.0
2009-02-18 18:30:00,74.445,74.525,74.365,74.52,1011600000.0
2009-02-18 18:45:00,74.52,74.63,74.405,74.475,1159600000.0
2009-02-18 19:00:00,74.47,74.65,74.44,74.555,712800000.0
2009-02-18 19:15:00,74.56,74.685,74.48,74.54,740800000.0
2009-02-18 19:30:00,74.54,74.605,74.435,74.465,864200000.0
2009-02-18 19:45:00,74.465,74.465,74.205,74.29,829600000.0
2009-02-18 20:00:00,74.295,74.375,74.25,74.345,650600000.0
2009-02-18 20:15:00,74.335,74.335,74.12,74.16,682000000.0
2009-02-18 20:30:00,74.16,74.175,73.825,73.93,997800000.0
2009-02-18 20:45:00,73.94,74.295,73.94,74.27,1030800000.0
2009-02-18 21:00:00,74.275,74.475,74.15,74.225,1272200000.0
2009-02-18 21:15:00,74.23,74.405,74.2,74.375,1110800000.0
2009-02-18 21:30:00,74.38,74.41,74.285,74.355,952400000.0
2009-02-18 21:45:00,74.355,74.51,74.3,74.475,736800000.0
2009-02-18 22:00:00,74.485,74.53,74.385,74.48,746100000.0
2009-02-18 22:15:00,74.475,74.57,74.455,74.535,968800000.0
2009-02-18 22:30:00,74.53,74.545,74.465,74.515,1032800000.0
2009-02-18 22:45:00,74.52,74.575,74.48,74.545,422400000.0
2009-02-18 23:00:00,74.55,74.585,74.46,74.465,991400000.0
2009-02-18 23:15:00,74.46,74.47,74.37,74.375,784400000.0
2009-02-18 23:30:00,74.39,74.395,74.3,74.305,256000000.0
2009-02-18 23:45:00,74.3,74.385,74.27,74.345,401800000.0
2009-02-19 00:00:00,74.293,74.42,74.27,74.375,351000000.0
2009-02-19 00:15:00,74.375,74.38,74.215,74.25,469400000.0
2009-02-19 00:30:00,74.25,74.375,74.235,74.34,461000000.0
2009-02-19 00:45:00,74.33,74.34,74.255,74.31,788600000.0
2009-02-19 01:00:00,74.31,74.31,74.17,74.21,639200000.0
2009-02-19 01:15:00,74.205,74.32,74.205,74.235,765000000.0
2009-02-19 01:30:00,74.23,74.33,74.225,74.295,505600000.0
2009-02-19 01:45:00,74.295,74.335,74.275,74.3,427600000.0
2009-02-19 02:00:00,74.315,74.375,74.255,74.345,480400000.0
2009-02-19 02:15:00,74.35,74.405,74.32,74.365,413400000.0
2009-02-19 02:30:00,74.355,74.47,74.325,74.46,340400000.0
2009-02-19 02:45:00,74.46,74.58,74.43,74.47,772800000.0
2009-02-19 03:00:00,74.47,74.47,74.395,74.43,447400000.0
2009-02-19 03:15:00,74.435,74.435,74.345,74.35,544000000.0
2009-02-19 03:30:00,74.35,74.35,74.23,74.32,748400000.0
2009-02-19 03:45:00,74.32,74.38,74.265,74.295,902000000.0
2009-02-19 04:00:00,74.295,74.405,74.28,74.405,675800000.0
2009-02-19 04:15:00,74.405,74.455,74.29,74.32,704600000.0
2009-02-19 04:30:00,74.315,74.41,74.315,74.395,175400000.0
2009-02-19 04:45:00,74.395,74.498,74.35,74.395,172200000.0
2009-02-19 05:00:00,74.39,74.479,74.375,74.475,175400000.0
2009-02-19 05:15:00,74.375,74.537,74.355,74.53,165200000.0
2009-02-19 05:30:00,74.415,74.475,74.415,74.45,303800000.0
2009-02-19 05:45:00,74.455,74.56,74.42,74.515,323800000.0
2009-02-19 06:00:00,74.52,74.57,74.485,74.495,400800000.0
2009-02-19 06:15:00,74.515,74.585,74.485,74.53,973000000.0
2009-02-19 06:30:00,74.53,74.545,74.26,74.4,759200000.0
2009-02-19 06:45:00,74.405,74.46,74.3,74.39,1341200000.0
2009-02-19 07:00:00,74.39,74.405,74.315,74.325,373200000.0
2009-02-19 07:15:00,74.325,74.325,74.255,74.3,742600000.0
2009-02-19 07:30:00,74.3,74.33,74.21,74.235,1018200000.0
2009-02-19 07:45:00,74.24,74.325,74.23,74.305,1580600000.0
2009-02-19 08:00:00,74.31,74.355,74.26,74.355,582800000.0
2009-02-19 08:15:00,74.35,74.395,74.34,74.365,526000000.0
2009-02-19 08:30:00,74.36,74.418,74.195,74.345,215600000.0
2009-02-19 08:45:00,74.355,74.465,74.355,74.455,470000000.0
2009-02-19 09:00:00,74.46,74.585,74.43,74.445,1539999999.0
2009-02-19 09:15:00,74.44,74.45,74.245,74.275,1052000000.0
2009-02-19 09:30:00,74.275,74.465,74.21,74.435,1049400000.0
2009-02-19 09:45:00,74.435,74.525,74.4,74.525,1003399999.0
2009-02-19 10:00:00,74.525,74.595,74.47,74.485,831200000.0
2009-02-19 10:15:00,74.48,74.505,74.36,74.445,1110000000.0
2009-02-19 10:30:00,74.445,74.565,74.44,74.485,1486600000.0
2009-02-19 10:45:00,74.485,74.6,74.465,74.535,1495600000.0
2009-02-19 11:00:00,74.535,74.86,74.495,74.63,1696200000.0
2009-02-19 11:15:00,74.645,74.74,74.555,74.72,1627200000.0
2009-02-19 11:30:00,74.72,74.755,74.575,74.615,1310800000.0
2009-02-19 11:45:00,74.615,74.705,74.54,74.65,867800000.0
2009-02-19 12:00:00,74.65,74.76,74.6,74.72,908800000.0
2009-02-19 12:15:00,74.725,74.855,74.7,74.845,939000000.0
2009-02-19 12:30:00,74.845,75.095,74.82,74.985,1842700000.0
2009-02-19 12:45:00,74.985,74.995,74.885,74.915,1179600000.0
2009-02-19 13:00:00,74.915,75.105,74.9,75.06,1490200000.0
2009-02-19 13:15:00,75.06,75.065,74.865,74.92,1333399999.0
2009-02-19 13:30:00,74.925,74.95,74.805,74.81,708000000.0
2009-02-19 13:45:00,74.815,74.88,74.75,74.755,821600000.0
2009-02-19 14:00:00,74.75,74.865,74.72,74.77,1035400000.0
2009-02-19 14:15:00,74.765,74.845,74.675,74.785,1299400000.0
2009-02-19 14:30:00,74.785,74.92,74.775,74.885,952200000.0
2009-02-19 14:45:00,74.88,75.115,74.875,75.0,1177200000.0
2009-02-19 15:00:00,75.0,75.075,74.85,74.93,949200000.0
2009-02-19 15:15:00,74.93,75.05,74.855,74.885,859200000.0
2009-02-19 15:30:00,74.885,74.975,74.8,74.915,1103800000.0
2009-02-19 15:45:00,74.91,75.38,74.9,75.365,1299800000.0
2009-02-19 16:00:00,75.36,75.585,75.305,75.495,1506600000.0
2009-02-19 16:15:00,75.49,75.54,75.405,75.435,1281000000.0
2009-02-19 16:30:00,75.44,75.48,75.18,75.295,1972000000.0
2009-02-19 16:45:00,75.3,75.425,75.245,75.345,1238000000.0
2009-02-19 17:00:00,75.34,75.365,75.065,75.12,1681000000.0
2009-02-19 17:15:00,75.125,75.14,74.84,74.95,1302600000.0
2009-02-19 17:30:00,74.945,75.01,74.805,74.97,1469600000.0
2009-02-19 17:45:00,74.975,75.1,74.645,74.695,1337400000.0
2009-02-19 18:00:00,74.69,74.995,74.66,74.955,1689700000.0
2009-02-19 18:15:00,74.96,75.12,74.86,74.87,953200000.0
2009-02-19 18:30:00,74.865,74.91,74.715,74.795,1212400000.0
2009-02-19 18:45:00,74.79,74.86,74.705,74.72,764800000.0
2009-02-19 19:00:00,74.725,74.925,74.685,74.83,979200000.0
2009-02-19 19:15:00,74.835,75.04,74.835,74.98,886000000.0
2009-02-19 19:30:00,74.98,75.05,74.9,75.03,510200000.0
2009-02-19 19:45:00,75.035,75.13,74.995,75.0,676600000.0
2009-02-19 20:00:00,75.005,75.17,74.965,75.13,852200000.0
2009-02-19 20:15:00,75.135,75.255,75.135,75.205,531800000.0
2009-02-19 20:30:00,75.215,75.26,75.135,75.15,769200000.0
2009-02-19 20:45:00,75.15,75.185,74.935,74.95,696800000.0
2009-02-19 21:00:00,74.955,75.185,74.95,75.115,1170000000.0
2009-02-19 21:15:00,75.11,75.18,75.045,75.1,653400000.0
2009-02-19 21:30:00,75.085,75.195,75.055,75.145,601600000.0
2009-02-19 21:45:00,75.15,75.19,75.085,75.18,549200000.0
2009-02-19 22:00:00,75.17,75.19,74.995,75.015,896800000.0
2009-02-19 22:15:00,75.005,75.095,74.92,75.04,1246600000.0
2009-02-19 22:30:00,75.035,75.065,74.94,74.97,869400000.0
2009-02-19 22:45:00,74.975,75.06,74.895,74.895,780600000.0
2009-02-19 23:00:00,74.89,74.9,74.795,74.835,345800000.0
2009-02-19 23:15:00,74.835,74.995,74.825,74.995,238400000.0
2009-02-19 23:30:00,74.96,74.985,74.885,74.9,138400000.0
2009-02-19 23:45:00,74.905,74.905,74.83,74.84,212400000.0
2009-02-20 00:00:00,74.965,75.025,74.845,75.0,547000000.0
2009-02-20 00:15:00,75.0,75.01,74.93,74.99,382400000.0
2009-02-20 00:30:00,74.99,75.02,74.935,74.985,355400000.0
2009-02-20 00:45:00,74.985,75.01,74.945,74.975,915000000.0
2009-02-20 01:00:00,74.975,74.995,74.85,74.995,534200000.0
2009-02-20 01:15:00,74.98,75.01,74.95,75.01,355000000.0
2009-02-20 01:30:00,75.01,75.01,74.815,74.95,178400000.0
2009-02-20 01:45:00,74.945,74.95,74.795,74.8,515000000.0
2009-02-20 02:00:00,74.8,74.885,74.795,74.85,739200000.0
2009-02-20 02:15:00,74.84,74.895,74.8,74.84,557000000.0
2009-02-20 02:30:00,74.84,74.88,74.785,74.82,776500001.0
2009-02-20 02:45:00,74.81,74.885,74.785,74.83,1053399998.0
2009-02-20 03:00:00,74.825,74.84,74.715,74.82,484800000.0
2009-02-20 03:15:00,74.82,74.855,74.77,74.825,317600000.0
2009-02-20 03:30:00,74.825,74.885,74.795,74.84,415200000.0
2009-02-20 03:45:00,74.84,74.87,74.795,74.8,768200000.0
2009-02-20 04:00:00,74.805,74.84,74.78,74.785,501400000.0
2009-02-20 04:15:00,74.81,74.81,74.74,74.74,249000000.0
2009-02-20 04:30:00,74.74,74.785,74.72,74.745,307600000.0
2009-02-20 04:45:00,74.745,74.795,74.745,74.775,159400000.0
2009-02-20 05:00:00,74.775,74.845,74.685,74.79,195600000.0
2009-02-20 05:15:00,74.795,74.84,74.78,74.8,326800000.0
2009-02-20 05:30:00,74.8,74.825,74.665,74.795,360000000.0
2009-02-20 05:45:00,74.795,74.805,74.755,74.77,432400000.0
2009-02-20 06:00:00,74.77,74.785,74.665,74.705,566600000.0
2009-02-20 06:15:00,74.7,74.715,74.65,74.695,544000000.0
2009-02-20 06:30:00,74.7,74.775,74.665,74.73,765400000.0
2009-02-20 06:45:00,74.735,74.76,74.545,74.73,364200000.0
2009-02-20 07:00:00,74.725,74.77,74.71,74.715,675200000.0
2009-02-20 07:15:00,74.71,74.725,74.51,74.525,439600000.0
2009-02-20 07:30:00,74.52,74.545,74.485,74.545,358800000.0
2009-02-20 07:45:00,74.55,74.62,74.515,74.605,262400000.0
2009-02-20 08:00:00,74.6,74.605,74.5,74.545,263200000.0
2009-02-20 08:15:00,74.54,74.59,74.525,74.59,228400000.0
2009-02-20 08:30:00,74.585,74.62,74.56,74.615,449600000.0
2009-02-20 08:45:00,74.615,74.645,74.57,74.63,637000000.0
2009-02-20 09:00:00,74.625,74.64,74.54,74.565,798400000.0
2009-02-20 09:15:00,74.565,74.655,74.5,74.645,858600000.0
2009-02-20 09:30:00,74.645,74.655,74.5,74.545,577200000.0
2009-02-20 09:45:00,74.54,74.63,74.51,74.55,660200000.0
2009-02-20 10:00:00,74.56,74.575,74.215,74.305,2384000000.0
2009-02-20 10:15:00,74.3,74.41,74.28,74.38,1979600000.0
2009-02-20 10:30:00,74.37,74.385,74.23,74.28,1733200000.0
2009-02-20 10:45:00,74.27,74.375,74.235,74.235,967200000.0
2009-02-20 11:00:00,74.235,74.33,74.195,74.225,2120200000.0
2009-02-20 11:15:00,74.225,74.495,74.225,74.435,2219600000.0
2009-02-20 11:30:00,74.44,74.545,74.41,74.525,1372800000.0
2009-02-20 11:45:00,74.53,74.565,74.46,74.56,786000000.0
2009-02-20 12:00:00,74.555,74.72,74.49,74.72,1573600000.0
2009-02-20 12:15:00,74.72,74.72,74.575,74.575,887200000.0
2009-02-20 12:30:00,74.575,74.7,74.57,74.645,2150200000.0
2009-02-20 12:45:00,74.64,74.695,74.575,74.6,1629000000.0
2009-02-20 13:00:00,74.605,74.645,74.525,74.55,1387200000.0
2009-02-20 13:15:00,74.55,74.595,74.425,74.565,1759400000.0
2009-02-20 13:30:00,74.565,74.575,74.45,74.53,1737000000.0
2009-02-20 13:45:00,74.525,74.525,74.375,74.415,1646400000.0
2009-02-20 14:00:00,74.415,74.845,74.355,74.675,2008200000.0
2009-02-20 14:15:00,74.69,74.795,74.665,74.77,1148200000.0
2009-02-20 14:30:00,74.755,74.78,74.505,74.54,1006400000.0
2009-02-20 14:45:00,74.55,74.68,74.55,74.64,1259200000.0
2009-02-20 15:00:00,74.64,74.65,74.505,74.535,997800000.0
2009-02-20 15:15:00,74.54,74.61,74.485,74.545,1156800000.0
2009-02-20 15:30:00,74.545,74.83,74.545,74.745,2192800000.0
2009-02-20 15:45:00,74.745,74.795,74.72,74.735,1222200000.0
2009-02-20 16:00:00,74.725,74.755,74.4,74.47,1215400000.0
2009-02-20 16:15:00,74.47,74.575,74.42,74.5,884200000.0
2009-02-20 16:30:00,74.495,74.605,74.48,74.49,1192200000.0
2009-02-20 16:45:00,74.48,74.76,74.47,74.68,1181400000.0
2009-02-20 17:00:00,74.685,74.89,74.6,74.8,1714300000.0
2009-02-20 17:15:00,74.8,74.855,74.62,74.77,1901200000.0
2009-02-20 17:30:00,74.77,74.86,74.715,74.825,1233400000.0
2009-02-20 17:45:00,74.82,74.885,74.58,74.605,1122800000.0
2009-02-20 18:00:00,74.605,74.77,74.6,74.63,1294000000.0
2009-02-20 18:15:00,74.62,74.855,74.57,74.795,1083000000.0
2009-02-20 18:30:00,74.785,74.91,74.705,74.905,1030200000.0
2009-02-20 18:45:00,74.9,75.11,74.82,74.82,1211000000.0
2009-02-20 19:00:00,74.825,75.225,74.765,75.18,1639800000.0
2009-02-20 19:15:00,75.19,75.19,74.89,74.905,1251200000.0
2009-02-20 19:30:00,74.91,75.065,74.745,74.775,1382800000.0
2009-02-20 19:45:00,74.755,74.885,74.625,74.65,1171200000.0
2009-02-20 20:00:00,74.64,74.64,74.285,74.295,1316400000.0
2009-02-20 20:15:00,74.28,74.28,73.825,74.095,2226600000.0
2009-02-20 20:30:00,74.095,74.395,74.095,74.365,1277400000.0
2009-02-20 20:45:00,74.365,74.395,74.22,74.265,1221600000.0
2009-02-20 21:00:00,74.265,74.5,74.17,74.48,947000000.0
2009-02-20 21:15:00,74.485,74.845,74.43,74.67,1893800000.0
2009-02-20 21:30:00,74.67,74.885,74.64,74.675,1462800000.0
2009-02-20 21:45:00,74.685,74.825,74.58,74.64,1208800000.0
2009-02-20 22:00:00,74.635,74.66,74.465,74.545,961600000.0
2009-02-20 22:15:00,74.54,74.605,74.435,74.455,1477000000.0
2009-02-20 22:30:00,74.45,74.525,74.405,74.45,2401600000.0
2009-02-20 22:45:00,74.455,74.495,74.425,74.445,1095200000.0
2009-02-20 23:00:00,74.44,74.525,74.425,74.5,425200000.0
2009-02-20 23:15:00,74.5,74.525,74.43,74.52,255200000.0
2009-02-20 23:30:00,74.515,74.59,74.49,74.49,473000000.0
2009-02-20 23:45:00,74.49,74.54,74.41,74.49,567000000.0
2009-02-23 00:00:00,74.675,74.775,74.61,74.67,387800000.0
2009-02-23 00:15:00,74.65,74.8,74.555,74.785,557400000.0
2009-02-23 00:30:00,74.745,74.795,74.71,74.74,480000000.0
2009-02-23 00:45:00,74.745,74.755,74.665,74.72,120000000.0
2009-02-23 01:00:00,74.715,74.75,74.555,74.73,785000000.0
2009-02-23 01:15:00,74.745,74.825,74.257,74.7,417400000.0
2009-02-23 01:30:00,74.257,74.725,74.25,74.68,297200000.0
2009-02-23 01:45:00,74.68,74.715,74.625,74.63,909600000.0
2009-02-23 02:00:00,74.63,74.63,74.445,74.45,807400000.0
2009-02-23 02:15:00,74.45,74.455,74.205,74.285,818600000.0
2009-02-23 02:30:00,74.285,74.3,74.14,74.215,609400000.0
2009-02-23 02:45:00,74.22,74.295,74.185,74.23,537200000.0
2009-02-23 03:00:00,74.225,74.31,74.195,74.23,462800000.0
2009-02-23 03:15:00,74.23,74.61,74.22,74.565,591000000.0
2009-02-23 03:30:00,74.57,74.7,74.55,74.7,719800000.0
2009-02-23 03:45:00,74.7,74.755,74.445,74.525,2198000000.0
2009-02-23 04:00:00,74.52,74.625,74.46,74.495,1638600000.0
2009-02-23 04:15:00,74.495,74.63,74.435,74.51,1536600000.0
2009-02-23 04:30:00,74.51,74.665,74.495,74.655,1001200000.0
2009-02-23 04:45:00,74.655,74.675,74.61,74.64,518600000.0
2009-02-23 05:00:00,74.635,74.675,74.595,74.64,364000000.0
2009-02-23 05:15:00,74.64,74.655,74.465,74.53,546200000.0
2009-02-23 05:30:00,74.535,74.55,74.42,74.465,530000000.0
2009-02-23 05:45:00,74.465,74.55,74.44,74.505,501400000.0
2009-02-23 06:00:00,74.495,74.575,74.485,74.54,424600000.0
2009-02-23 06:15:00,74.535,74.654,74.52,74.595,259600000.0
2009-02-23 06:30:00,74.59,74.71,74.58,74.645,352800000.0
2009-02-23 06:45:00,74.64,74.68,74.625,74.675,452400000.0
2009-02-23 07:00:00,74.675,74.705,74.64,74.685,322000000.0
2009-02-23 07:15:00,74.695,74.725,74.55,74.615,752400000.0
2009-02-23 07:30:00,74.615,74.7,74.575,74.58,776600000.0
2009-02-23 07:45:00,74.585,74.64,74.535,74.615,440600000.0
2009-02-23 08:00:00,74.635,74.811,74.565,74.635,647000000.0
2009-02-23 08:15:00,74.635,74.775,74.615,74.71,545800000.0
2009-02-23 08:30:00,74.715,74.79,74.7,74.785,311800000.0
2009-02-23 08:45:00,74.78,74.805,74.715,74.73,633600000.0
2009-02-23 09:00:00,74.735,75.02,74.72,74.93,706800000.0
2009-02-23 09:15:00,74.93,75.25,74.93,75.16,1793400000.0
2009-02-23 09:30:00,75.165,75.245,75.08,75.215,744200000.0
2009-02-23 09:45:00,75.21,75.405,75.2,75.38,1238600000.0
2009-02-23 10:00:00,75.375,75.4,75.265,75.4,2074200000.0
2009-02-23 10:15:00,75.405,75.49,75.35,75.425,2117200000.0
2009-02-23 10:30:00,75.43,75.595,75.315,75.575,1836800000.0
2009-02-23 10:45:00,75.57,75.605,75.3,75.31,2192800000.0
2009-02-23 11:00:00,75.295,75.465,75.285,75.4,1956000000.0
2009-02-23 11:15:00,75.4,75.7,75.39,75.685,3218399998.0
2009-02-23 11:30:00,75.68,75.91,75.58,75.875,2863000000.0
2009-02-23 11:45:00,75.875,75.89,75.655,75.82,2358800000.0
2009-02-23 12:00:00,75.82,75.955,75.655,75.675,1719600000.0
2009-02-23 12:15:00,75.675,76.12,75.665,76.11,2390100000.0
2009-02-23 12:30:00,76.105,76.27,76.065,76.195,3214400001.0
2009-02-23 12:45:00,76.2,76.225,76.05,76.115,2341800000.0
2009-02-23 13:00:00,76.115,76.175,75.81,75.82,2293400000.0
2009-02-23 13:15:00,75.82,76.005,75.82,76.005,1333400000.0
2009-02-23 13:30:00,76.005,76.38,75.97,76.23,1624400000.0
2009-02-23 13:45:00,76.23,76.355,76.145,76.185,1765000000.0
2009-02-23 14:00:00,76.17,76.235,76.035,76.095,1299600000.0
2009-02-23 14:15:00,76.1,76.14,75.845,75.91,2831200000.0
2009-02-23 14:30:00,75.92,76.01,75.725,75.77,1811400000.0
2009-02-23 14:45:00,75.775,75.93,75.775,75.875,1313200000.0
2009-02-23 15:00:00,75.875,75.9,75.57,75.655,1630800001.0
2009-02-23 15:15:00,75.665,75.81,75.58,75.635,1718900000.0
2009-02-23 15:30:00,75.625,75.665,75.42,75.615,1555100000.0
2009-02-23 15:45:00,75.625,75.865,75.615,75.86,1600600000.0
2009-02-23 16:00:00,75.845,75.93,75.765,75.905,1252000000.0
2009-02-23 16:15:00,75.915,76.035,75.865,75.975,2154200000.0
2009-02-23 16:30:00,75.975,76.045,75.795,75.83,1542000000.0
2009-02-23 16:45:00,75.825,75.895,75.395,75.435,1636000000.0
2009-02-23 17:00:00,75.44,75.525,75.345,75.445,1355600000.0
2009-02-23 17:15:00,75.435,75.55,75.315,75.44,1144200000.0
2009-02-23 17:30:00,75.445,75.515,75.375,75.48,1174200000.0
2009-02-23 17:45:00,75.48,75.69,75.4,75.445,1018000000.0
2009-02-23 18:00:00,75.45,75.605,75.355,75.555,1117900000.0
2009-02-23 18:15:00,75.55,75.775,75.43,75.74,1200000000.0
2009-02-23 18:30:00,75.74,75.75,75.585,75.645,1020600000.0
2009-02-23 18:45:00,75.65,75.77,75.47,75.635,1088800000.0
2009-02-23 19:00:00,75.635,75.74,75.58,75.7,1642800002.0
2009-02-23 19:15:00,75.7,75.99,75.695,75.84,1173000000.0
2009-02-23 19:30:00,75.835,75.835,75.635,75.7,1343800001.0
2009-02-23 19:45:00,75.7,75.71,75.59,75.625,1212000001.0
2009-02-23 20:00:00,75.62,75.99,75.615,75.835,2353600000.0
2009-02-23 20:15:00,75.835,75.925,75.78,75.84,1317600000.0
2009-02-23 20:30:00,75.84,75.865,75.75,75.86,1645400003.0
2009-02-23 20:45:00,75.865,75.875,75.68,75.71,1221800000.0
2009-02-23 21:00:00,75.705,75.78,75.575,75.61,1621000000.0
2009-02-23 21:15:00,75.605,75.915,75.605,75.9,2034600001.0
2009-02-23 21:30:00,75.9,75.915,75.605,75.68,1366000000.0
2009-02-23 21:45:00,75.675,75.675,75.495,75.615,1686400000.0
2009-02-23 22:00:00,75.615,75.67,75.515,75.56,1451800000.0
2009-02-23 22:15:00,75.565,75.64,75.425,75.485,1688600000.0
2009-02-23 22:30:00,75.475,75.72,75.46,75.58,1964200000.0
2009-02-23 22:45:00,75.585,75.605,75.37,75.48,2467400000.0
2009-02-23 23:00:00,75.485,75.6,75.48,75.535,1183400000.0
2009-02-23 23:15:00,75.54,75.71,75.54,75.635,635200000.0
2009-02-23 23:30:00,75.64,75.655,75.595,75.645,453600000.0
2009-02-23 23:45:00,75.65,75.715,75.615,75.65,466800000.0
2009-02-24 00:00:00,75.635,75.655,75.475,75.585,169600000.0
2009-02-24 00:15:00,75.585,75.59,75.465,75.485,173600000.0
2009-02-24 00:30:00,75.485,75.515,75.445,75.46,224000000.0
2009-02-24 00:45:00,75.46,75.52,75.415,75.44,259800000.0
2009-02-24 01:00:00,75.44,75.57,75.373,75.565,375200000.0
2009-02-24 01:15:00,75.57,75.57,75.485,75.49,289400000.0
2009-02-24 01:30:00,75.495,75.53,75.48,75.49,217800000.0
2009-02-24 01:45:00,75.5,75.515,75.38,75.42,661200000.0
2009-02-24 02:00:00,75.42,75.465,75.34,75.35,696000000.0
2009-02-24 02:15:00,75.35,75.35,75.25,75.285,686800000.0
2009-02-24 02:30:00,75.285,75.31,75.285,75.295,424400000.0
2009-02-24 02:45:00,75.295,75.36,75.265,75.325,775600000.0
2009-02-24 03:00:00,75.325,75.64,75.31,75.64,939600000.0
2009-02-24 03:15:00,75.64,75.82,75.605,75.79,1432400000.0
2009-02-24 03:30:00,75.78,75.79,75.695,75.78,646800000.0
2009-02-24 03:45:00,75.78,75.82,75.695,75.72,796800000.0
2009-02-24 04:00:00,75.715,75.72,75.58,75.62,976800000.0
2009-02-24 04:15:00,75.615,75.66,75.605,75.655,508000000.0
2009-02-24 04:30:00,75.66,75.68,75.585,75.59,423600000.0
2009-02-24 04:45:00,75.6,75.6,75.555,75.59,603000000.0
2009-02-24 05:00:00,75.585,75.87,75.585,75.84,1094400000.0
2009-02-24 05:15:00,75.835,75.855,75.705,75.84,721800000.0
2009-02-24 05:30:00,75.835,75.89,75.785,75.87,755200000.0
2009-02-24 05:45:00,75.88,76.155,75.865,76.05,2104400000.0
2009-02-24 06:00:00,76.06,76.225,76.055,76.22,1355000000.0
2009-02-24 06:15:00,76.225,76.25,76.105,76.16,818800000.0
2009-02-24 06:30:00,76.17,76.18,76.0,76.065,886400000.0
2009-02-24 06:45:00,76.065,76.075,75.945,76.015,828800000.0
2009-02-24 07:00:00,76.02,76.26,76.015,76.225,835000000.0
2009-02-24 07:15:00,76.235,76.245,76.165,76.165,296800000.0
2009-02-24 07:30:00,76.165,76.27,76.165,76.265,452200000.0
2009-02-24 07:45:00,76.27,76.435,76.255,76.41,1077600000.0
2009-02-24 08:00:00,76.405,76.42,76.235,76.28,908000000.0
2009-02-24 08:15:00,76.28,76.34,76.22,76.325,658400000.0
2009-02-24 08:30:00,76.32,76.33,76.05,76.1,1144200000.0
2009-02-24 08:45:00,76.095,76.25,76.06,76.06,1613800000.0
2009-02-24 09:00:00,76.06,76.14,75.99,76.115,1368600000.0
2009-02-24 09:15:00,76.12,76.3,76.115,76.295,707000000.0
2009-02-24 09:30:00,76.3,76.34,76.245,76.29,997600000.0
2009-02-24 09:45:00,76.29,76.41,76.225,76.28,1214800000.0
2009-02-24 10:00:00,76.28,76.4,76.21,76.23,963600000.0
2009-02-24 10:15:00,76.23,76.25,76.035,76.12,1266600000.0
2009-02-24 10:30:00,76.12,76.425,76.115,76.375,1169400000.0
2009-02-24 10:45:00,76.38,76.42,76.23,76.24,1617000000.0
2009-02-24 11:00:00,76.245,76.49,76.245,76.45,1827800000.0
2009-02-24 11:15:00,76.45,76.49,76.37,76.44,958800000.0
2009-02-24 11:30:00,76.43,76.45,76.35,76.39,656600000.0
2009-02-24 11:45:00,76.39,76.41,76.21,76.23,996800000.0
2009-02-24 12:00:00,76.23,76.38,76.17,76.37,784400000.0
2009-02-24 12:15:00,76.36,76.47,76.35,76.46,809400000.0
2009-02-24 12:30:00,76.46,76.55,76.4,76.53,1023600000.0
2009-02-24 12:45:00,76.525,76.74,76.48,76.7,1080800000.0
2009-02-24 13:00:00,76.7,76.72,76.66,76.68,655200000.0
2009-02-24 13:15:00,76.68,76.69,76.5,76.5,410000000.0
2009-02-24 13:30:00,76.5,76.58,76.47,76.56,421200000.0
2009-02-24 13:45:00,76.56,76.6,76.52,76.57,781400000.0
2009-02-24 14:00:00,76.58,76.72,76.56,76.72,662200000.0
2009-02-24 14:15:00,76.72,76.755,76.57,76.615,770800000.0
2009-02-24 14:30:00,76.62,76.63,76.47,76.545,1168200000.0
2009-02-24 14:45:00,76.54,76.61,76.45,76.58,842400000.0
2009-02-24 15:00:00,76.58,76.58,76.475,76.48,893600000.0
2009-02-24 15:15:00,76.475,76.635,76.475,76.55,1541200000.0
2009-02-24 15:30:00,76.555,76.705,76.495,76.62,1485000000.0
2009-02-24 15:45:00,76.625,76.635,76.46,76.49,1436200000.0
2009-02-24 16:00:00,76.495,76.83,76.47,76.765,1526200000.0
2009-02-24 16:15:00,76.765,76.955,76.695,76.91,1717500000.0
2009-02-24 16:30:00,76.915,77.29,76.855,77.235,2005800000.0
2009-02-24 16:45:00,77.235,77.38,77.13,77.22,1559200000.0
2009-02-24 17:00:00,77.215,77.625,77.11,77.575,2090300000.0
2009-02-24 17:15:00,77.585,77.635,77.435,77.625,1867300000.0
2009-02-24 17:30:00,77.62,78.075,77.62,78.06,2090800000.0
2009-02-24 17:45:00,78.07,78.125,77.63,77.655,1822400000.0
2009-02-24 18:00:00,77.65,77.775,77.645,77.73,1825500000.0
2009-02-24 18:15:00,77.74,77.76,77.58,77.705,1338500000.0
2009-02-24 18:30:00,77.69,77.71,77.57,77.63,994600000.0
2009-02-24 18:45:00,77.63,77.645,77.44,77.47,934200000.0
2009-02-24 19:00:00,77.47,77.52,77.385,77.45,854600000.0
2009-02-24 19:15:00,77.455,77.585,77.42,77.49,769200000.0
2009-02-24 19:30:00,77.49,77.64,77.48,77.51,831400000.0
2009-02-24 19:45:00,77.51,77.59,77.445,77.445,781800000.0
2009-02-24 20:00:00,77.44,77.57,77.3,77.485,1058000000.0
2009-02-24 20:15:00,77.485,77.71,77.47,77.71,794600000.0
2009-02-24 20:30:00,77.715,77.83,77.68,77.69,1216200000.0
2009-02-24 20:45:00,77.69,77.895,77.675,77.815,967600000.0
2009-02-24 21:00:00,77.82,77.86,77.75,77.75,1101200000.0
2009-02-24 21:15:00,77.745,78.07,77.745,78.04,1033400000.0
2009-02-24 21:30:00,78.04,78.115,77.99,77.995,1078000000.0
2009-02-24 21:45:00,77.99,78.0,77.9,78.0,818400000.0
2009-02-24 22:00:00,78.0,78.125,77.96,78.12,659500000.0
2009-02-24 22:15:00,78.13,78.13,78.06,78.06,543000000.0
2009-02-24 22:30:00,78.065,78.08,77.95,77.99,563500000.0
2009-02-24 22:45:00,77.99,78.02,77.79,77.85,450600000.0
2009-02-24 23:00:00,77.85,77.925,77.84,77.88,382000000.0
2009-02-24 23:15:00,77.875,77.89,77.82,77.86,383800000.0
2009-02-24 23:30:00,77.86,77.92,77.765,77.82,384200000.0
2009-02-24 23:45:00,77.82,77.82,77.705,77.78,388900000.0
2009-02-25 00:00:00,77.78,77.78,77.62,77.695,468600000.0
2009-02-25 00:15:00,77.695,77.875,77.685,77.87,348400000.0
2009-02-25 00:30:00,77.87,77.94,77.87,77.925,293400000.0
2009-02-25 00:45:00,77.925,77.93,77.87,77.9,191800000.0
2009-02-25 01:00:00,77.905,77.96,77.825,77.87,362200000.0
2009-02-25 01:15:00,77.87,78.01,77.865,78.0,218400000.0
2009-02-25 01:30:00,78.0,78.035,77.95,77.95,482200000.0
2009-02-25 01:45:00,77.95,77.955,77.82,77.83,449200000.0
2009-02-25 02:00:00,77.83,77.86,77.75,77.86,1122700000.0
2009-02-25 02:15:00,77.86,77.93,77.81,77.875,552200000.0
2009-02-25 02:30:00,77.88,77.96,77.522,77.96,381800000.0
2009-02-25 02:45:00,77.96,77.98,77.71,77.72,1084200000.0
2009-02-25 03:00:00,77.72,77.8,77.58,77.65,1030200000.0
2009-02-25 03:15:00,77.66,77.705,77.51,77.62,1112200000.0
2009-02-25 03:30:00,77.62,77.665,77.52,77.57,483800000.0
2009-02-25 03:45:00,77.82,77.847,77.56,77.645,399000000.0
2009-02-25 04:00:00,77.64,78.096,77.635,78.008,312000000.0
2009-02-25 04:15:00,77.69,77.7,77.65,77.66,328000000.0
2009-02-25 04:30:00,77.67,77.85,77.65,77.83,617400000.0
2009-02-25 04:45:00,77.83,78.205,77.82,78.15,1333000000.0
2009-02-25 05:00:00,78.15,78.175,78.01,78.02,784000000.0
2009-02-25 05:15:00,78.03,78.03,77.805,77.865,1348000000.0
2009-02-25 05:30:00,77.865,77.895,77.625,77.72,1129800000.0
2009-02-25 05:45:00,77.72,77.775,77.65,77.7,928000000.0
2009-02-25 06:00:00,77.7,77.83,77.66,77.66,710200000.0
2009-02-25 06:15:00,77.665,77.705,77.59,77.635,439600000.0
2009-02-25 06:30:00,77.63,78.095,77.63,78.045,929000000.0
2009-02-25 06:45:00,78.055,78.225,77.945,78.0,1613300000.0
2009-02-25 07:00:00,78.0,78.065,77.685,77.845,1188700000.0
2009-02-25 07:15:00,77.85,77.975,77.85,77.93,616600000.0
2009-02-25 07:30:00,77.935,78.08,77.92,78.05,618400000.0
2009-02-25 07:45:00,78.05,78.07,77.955,78.02,613400000.0
2009-02-25 08:00:00,78.02,78.02,77.84,77.865,920200000.0
2009-02-25 08:15:00,77.86,77.885,77.8,77.82,748200000.0
2009-02-25 08:30:00,77.82,77.82,77.625,77.74,661600000.0
2009-02-25 08:45:00,77.76,77.795,77.65,77.66,654000000.0
2009-02-25 09:00:00,77.66,77.68,77.42,77.61,1059000000.0
2009-02-25 09:15:00,77.61,77.7,77.59,77.685,738800000.0
2009-02-25 09:30:00,77.675,77.9,77.63,77.815,1234000000.0
2009-02-25 09:45:00,77.82,78.15,77.81,78.15,1307200000.0
2009-02-25 10:00:00,78.15,78.15,77.97,77.98,1263600000.0
2009-02-25 10:15:00,77.97,78.07,77.775,77.88,1274000000.0
2009-02-25 10:30:00,77.88,78.01,77.83,77.84,1593200000.0
2009-02-25 10:45:00,77.84,78.06,77.84,77.94,1543300000.0
2009-02-25 11:00:00,77.94,77.985,77.76,77.83,1921600000.0
2009-02-25 11:15:00,77.83,77.98,77.795,77.92,1314600000.0
2009-02-25 11:30:00,77.92,78.14,77.82,77.94,1813000000.0
2009-02-25 11:45:00,77.94,77.98,77.805,77.93,1770000000.0
2009-02-25 12:00:00,77.93,78.15,77.83,78.12,1565400000.0
2009-02-25 12:15:00,78.08,78.135,77.93,78.02,960600000.0
2009-02-25 12:30:00,78.02,78.035,77.955,77.97,1061000000.0
2009-02-25 12:45:00,77.97,78.05,77.92,77.99,1097700000.0
2009-02-25 13:00:00,77.99,77.99,77.68,77.79,1803800000.0
2009-02-25 13:15:00,77.8,77.815,77.62,77.805,1257600000.0
2009-02-25 13:30:00,77.805,77.805,77.51,77.535,1328600000.0
2009-02-25 13:45:00,77.535,77.535,77.25,77.45,2231400000.0
2009-02-25 14:00:00,77.45,77.56,77.41,77.55,737000000.0
2009-02-25 14:15:00,77.55,77.675,77.47,77.48,873000000.0
2009-02-25 14:30:00,77.48,77.555,77.385,77.53,723000000.0
2009-02-25 14:45:00,77.53,77.7,77.51,77.7,621000000.0
2009-02-25 15:00:00,77.7,77.74,77.55,77.59,859800000.0
2009-02-25 15:15:00,77.585,77.7,77.535,77.62,1212000000.0
2009-02-25 15:30:00,77.62,77.715,77.545,77.6,1002000000.0
2009-02-25 15:45:00,77.6,77.81,77.575,77.8,925800000.0
2009-02-25 16:00:00,77.805,78.06,77.74,77.95,1235800000.0
2009-02-25 16:15:00,77.95,77.95,77.79,77.805,1317600000.0
2009-02-25 16:30:00,77.8,77.865,77.715,77.805,1535800000.0
2009-02-25 16:45:00,77.795,77.805,77.475,77.48,1628000000.0
2009-02-25 17:00:00,77.445,77.455,76.94,77.105,1846400000.0
2009-02-25 17:15:00,77.105,77.19,76.92,77.15,1889600000.0
2009-02-25 17:30:00,77.16,77.265,77.12,77.16,1574600000.0
2009-02-25 17:45:00,77.16,77.16,76.85,77.005,1918800000.0
2009-02-25 18:00:00,77.01,77.57,76.945,77.36,1884400000.0
2009-02-25 18:15:00,77.355,77.545,77.21,77.52,1492200000.0
2009-02-25 18:30:00,77.52,77.6,77.45,77.54,1024200000.0
2009-02-25 18:45:00,77.54,77.595,77.36,77.49,1123200000.0
2009-02-25 19:00:00,77.49,77.575,77.46,77.57,636100000.0
2009-02-25 19:15:00,77.57,77.655,77.5,77.5,768800000.0
2009-02-25 19:30:00,77.5,77.555,77.265,77.27,716400000.0
2009-02-25 19:45:00,77.27,77.43,77.18,77.41,908800000.0
2009-02-25 20:00:00,77.415,77.555,77.37,77.47,760700000.0
2009-02-25 20:15:00,77.47,77.57,77.47,77.495,613400000.0
2009-02-25 20:30:00,77.495,77.595,77.41,77.56,785100000.0
2009-02-25 20:45:00,77.56,77.83,77.54,77.79,1176800000.0
2009-02-25 21:00:00,77.79,77.82,77.51,77.615,1512100000.0
2009-02-25 21:15:00,77.62,77.715,77.525,77.625,1032200000.0
2009-02-25 21:30:00,77.625,77.845,77.625,77.81,832000000.0
2009-02-25 21:45:00,77.82,78.035,77.81,77.99,930800000.0
2009-02-25 22:00:00,77.995,78.0,77.86,77.93,889800000.0
2009-02-25 22:15:00,77.93,78.125,77.925,77.99,789400000.0
2009-02-25 22:30:00,77.99,78.0,77.875,77.915,549800000.0
2009-02-25 22:45:00,77.92,77.94,77.62,77.725,838200000.0
2009-02-25 23:00:00,77.71,77.825,77.69,77.73,1009000000.0
2009-02-25 23:15:00,77.735,77.75,77.54,77.58,569400000.0
2009-02-25 23:30:00,77.575,77.59,77.43,77.46,395800000.0
2009-02-25 23:45:00,77.455,77.495,77.39,77.45,321600000.0
2009-02-26 00:00:00,77.43,77.57,77.42,77.545,180800000.0
2009-02-26 00:15:00,77.55,77.555,77.51,77.54,110200000.0
2009-02-26 00:30:00,77.545,77.653,77.535,77.63,253400000.0
2009-02-26 00:45:00,77.565,77.59,77.49,77.57,333800000.0
2009-02-26 01:00:00,77.57,77.66,77.445,77.65,265400000.0
2009-02-26 01:15:00,77.655,77.658,77.61,77.645,212000000.0
2009-02-26 01:30:00,77.645,77.75,77.61,77.75,352800000.0
2009-02-26 01:45:00,77.64,77.65,77.57,77.57,407400000.0
2009-02-26 02:00:00,77.56,77.66,77.395,77.66,700200000.0
2009-02-26 02:15:00,77.66,77.675,77.59,77.675,539400000.0
2009-02-26 02:30:00,77.67,77.79,77.67,77.76,557000000.0
2009-02-26 02:45:00,77.76,77.845,77.66,77.76,849200000.0
2009-02-26 03:00:00,77.75,77.925,77.74,77.91,600400000.0
2009-02-26 03:15:00,77.93,78.06,77.925,77.96,766000000.0
2009-02-26 03:30:00,77.96,77.97,77.84,77.91,387000000.0
2009-02-26 03:45:00,77.91,77.985,77.875,77.925,509600000.0
2009-02-26 04:00:00,77.955,77.975,77.835,77.85,506600000.0
2009-02-26 04:15:00,77.85,77.96,77.85,77.93,428600000.0
2009-02-26 04:30:00,77.93,77.96,77.92,77.95,300600000.0
2009-02-26 04:45:00,77.95,77.99,77.92,77.93,261400000.0
2009-02-26 05:00:00,77.93,77.94,77.9,77.91,465800000.0
2009-02-26 05:15:00,77.91,77.93,77.865,77.9,423400000.0
2009-02-26 05:30:00,77.9,77.985,77.86,77.975,394000000.0
2009-02-26 05:45:00,77.98,78.09,77.965,78.06,958800000.0
2009-02-26 06:00:00,78.05,78.055,77.955,78.03,221000000.0
2009-02-26 06:15:00,78.03,78.07,78.03,78.05,297000000.0
2009-02-26 06:30:00,78.05,78.07,77.98,78.005,217900000.0
2009-02-26 06:45:00,78.005,78.03,77.98,77.99,443200000.0
2009-02-26 07:00:00,77.99,78.0,77.94,77.94,280400000.0
2009-02-26 07:15:00,77.94,77.94,77.75,77.895,668600000.0
2009-02-26 07:30:00,77.89,77.895,77.76,77.875,729400000.0
2009-02-26 07:45:00,77.87,77.875,77.79,77.86,355800000.0
2009-02-26 08:00:00,77.865,77.865,77.7,77.76,875600000.0
2009-02-26 08:15:00,77.76,77.86,77.76,77.835,481200000.0
2009-02-26 08:30:00,77.83,77.93,77.79,77.855,757400000.0
2009-02-26 08:45:00,77.855,77.905,77.81,77.87,609200000.0
2009-02-26 09:00:00,77.87,77.915,77.75,77.76,670200000.0
2009-02-26 09:15:00,77.75,77.88,77.74,77.875,636100000.0
2009-02-26 09:30:00,77.88,77.89,77.795,77.885,688000000.0
2009-02-26 09:45:00,77.88,77.925,77.84,77.875,1591800000.0
2009-02-26 10:00:00,77.88,78.0,77.87,77.945,1544900000.0
2009-02-26 10:15:00,77.94,78.095,77.885,78.07,1398200000.0
2009-02-26 10:30:00,78.065,78.085,77.895,78.03,1942600000.0
2009-02-26 10:45:00,78.03,78.055,77.92,77.92,1956000000.0
2009-02-26 11:00:00,77.915,78.09,77.91,78.075,1356200000.0
2009-02-26 11:15:00,78.075,78.1,77.99,78.1,1547600000.0
2009-02-26 11:30:00,78.1,78.215,78.045,78.175,1609800000.0
2009-02-26 11:45:00,78.175,78.18,78.06,78.16,1647400000.0
2009-02-26 12:00:00,78.14,78.27,78.09,78.24,1545200000.0
2009-02-26 12:15:00,78.23,78.245,78.155,78.2,1274000000.0
2009-02-26 12:30:00,78.205,78.23,78.11,78.175,1453600000.0
2009-02-26 12:45:00,78.175,78.29,78.125,78.16,1572100000.0
2009-02-26 13:00:00,78.16,78.37,78.135,78.22,1731100000.0
2009-02-26 13:15:00,78.215,78.35,78.185,78.25,1186700000.0
2009-02-26 13:30:00,78.25,78.27,78.145,78.21,996400000.0
2009-02-26 13:45:00,78.21,78.21,78.045,78.105,1246000000.0
2009-02-26 14:00:00,78.12,78.195,78.115,78.17,746800000.0
2009-02-26 14:15:00,78.17,78.415,78.165,78.355,879000000.0
2009-02-26 14:30:00,78.36,78.635,78.35,78.635,1023400000.0
2009-02-26 14:45:00,78.645,78.91,78.64,78.825,1240000000.0
2009-02-26 15:00:00,78.83,78.94,78.76,78.82,901800000.0
2009-02-26 15:15:00,78.835,78.98,78.7,78.765,1192400000.0
2009-02-26 15:30:00,78.78,78.96,78.535,78.8,1721200000.0
2009-02-26 15:45:00,78.805,78.825,78.695,78.8,819200000.0
2009-02-26 16:00:00,78.8,78.815,78.615,78.8,1017000000.0
2009-02-26 16:15:00,78.825,78.845,78.59,78.65,1027400000.0
2009-02-26 16:30:00,78.645,78.75,78.605,78.7,876000000.0
2009-02-26 16:45:00,78.705,78.705,78.425,78.605,1076000000.0
2009-02-26 17:00:00,78.625,78.71,78.535,78.655,1068200000.0
2009-02-26 17:15:00,78.655,78.78,78.655,78.74,1065200000.0
2009-02-26 17:30:00,78.74,79.195,78.65,79.14,2349200000.0
2009-02-26 17:45:00,79.13,79.19,79.04,79.16,2233800000.0
2009-02-26 18:00:00,79.16,79.23,79.005,79.21,2258600000.0
2009-02-26 18:15:00,79.21,79.38,79.14,79.22,2150200000.0
2009-02-26 18:30:00,79.215,79.28,79.13,79.15,1572000000.0
2009-02-26 18:45:00,79.145,79.15,78.93,79.095,1877200000.0
2009-02-26 19:00:00,79.095,79.23,79.08,79.125,1932200000.0
2009-02-26 19:15:00,79.125,79.145,78.96,79.01,1190000000.0
2009-02-26 19:30:00,79.01,79.115,78.99,79.01,761800000.0
2009-02-26 19:45:00,79.01,79.09,78.98,79.03,1121400000.0
2009-02-26 20:00:00,79.03,79.05,78.85,78.9,1402600000.0
2009-02-26 20:15:00,78.9,78.98,78.865,78.925,1749000000.0
2009-02-26 20:30:00,78.925,79.015,78.795,79.0,1528800000.0
2009-02-26 20:45:00,79.005,79.015,78.91,78.92,1050200000.0
2009-02-26 21:00:00,78.91,78.91,78.69,78.81,1029800000.0
2009-02-26 21:15:00,78.81,78.895,78.8,78.83,454200000.0
2009-02-26 21:30:00,78.83,78.9,78.755,78.825,583800000.0
2009-02-26 21:45:00,78.82,78.85,78.67,78.775,872600000.0
2009-02-26 22:00:00,78.775,78.795,78.715,78.73,654400000.0
2009-02-26 22:15:00,78.73,78.75,78.645,78.68,686200000.0
2009-02-26 22:30:00,78.675,78.675,78.57,78.625,650600000.0
2009-02-26 22:45:00,78.625,78.665,78.45,78.455,490600000.0
2009-02-26 23:00:00,78.465,78.585,78.45,78.555,439400000.0
2009-02-26 23:15:00,78.55,78.61,78.51,78.54,427100000.0
2009-02-26 23:30:00,78.55,78.659,78.54,78.55,200200000.0
2009-02-26 23:45:00,78.55,78.66,78.525,78.565,370600000.0
2009-02-27 00:00:00,78.605,78.623,78.47,78.48,228400000.0
2009-02-27 00:15:00,78.49,78.675,78.49,78.59,293000000.0
2009-02-27 00:30:00,78.595,78.69,78.367,78.67,152400000.0
2009-02-27 00:45:00,78.67,78.67,78.344,78.61,357200000.0
2009-02-27 01:00:00,78.61,78.63,78.41,78.45,220400000.0
2009-02-27 01:15:00,78.45,78.465,78.159,78.425,191200000.0
2009-02-27 01:30:00,78.435,78.465,78.36,78.375,437000000.0
2009-02-27 01:45:00,78.37,78.47,78.355,78.45,454600000.0
2009-02-27 02:00:00,78.44,78.505,78.345,78.375,429400000.0
2009-02-27 02:15:00,78.375,78.39,78.015,78.03,901000000.0
2009-02-27 02:30:00,78.035,78.11,78.01,78.07,763500000.0
2009-02-27 02:45:00,78.07,78.09,77.86,77.88,975600000.0
2009-02-27 03:00:00,77.88,78.025,77.86,77.985,540400000.0
2009-02-27 03:15:00,77.985,77.99,77.64,77.7,959800000.0
2009-02-27 03:30:00,77.695,77.92,77.635,77.885,744000000.0
2009-02-27 03:45:00,77.89,77.95,77.87,77.94,486200000.0
2009-02-27 04:00:00,77.94,77.96,77.785,77.785,606400000.0
2009-02-27 04:15:00,77.785,77.905,77.785,77.795,627600000.0
2009-02-27 04:30:00,77.79,77.855,77.78,77.805,282200000.0
2009-02-27 04:45:00,77.805,77.82,77.72,77.79,591400000.0
2009-02-27 05:00:00,77.79,77.79,77.67,77.685,558000000.0
2009-02-27 05:15:00,77.68,77.71,77.56,77.62,810800000.0
2009-02-27 05:30:00,77.625,77.71,77.59,77.61,1064800000.0
2009-02-27 05:45:00,77.61,77.735,77.6,77.67,859600000.0
2009-02-27 06:00:00,77.68,77.825,77.67,77.71,613000000.0
2009-02-27 06:15:00,77.71,77.83,77.69,77.71,718000000.0
2009-02-27 06:30:00,77.71,77.77,77.65,77.755,413600000.0
2009-02-27 06:45:00,77.76,77.825,77.715,77.81,333800000.0
2009-02-27 07:00:00,77.805,78.035,77.76,78.015,504800000.0
2009-02-27 07:15:00,78.005,78.01,77.885,77.925,571200000.0
2009-02-27 07:30:00,77.92,77.95,77.88,77.88,423200000.0
2009-02-27 07:45:00,77.885,77.885,77.745,77.865,893700000.0
2009-02-27 08:00:00,77.86,77.925,77.81,77.83,424200000.0
2009-02-27 08:15:00,77.83,77.965,77.775,77.85,1001800000.0
2009-02-27 08:30:00,77.85,78.08,77.85,78.01,784800000.0
2009-02-27 08:45:00,78.015,78.025,77.9,77.92,398800000.0
2009-02-27 09:00:00,77.92,78.01,77.855,77.89,800200000.0
2009-02-27 09:15:00,77.89,77.98,77.835,77.93,554700000.0
2009-02-27 09:30:00,77.93,78.04,77.85,77.87,621200000.0
2009-02-27 09:45:00,77.88,77.99,77.87,77.96,399400000.0
2009-02-27 10:00:00,77.96,77.97,77.58,77.72,1427000000.0
2009-02-27 10:15:00,77.72,77.815,77.63,77.74,1867600000.0
2009-02-27 10:30:00,77.74,77.775,77.67,77.73,1291000000.0
2009-02-27 10:45:00,77.73,77.805,77.43,77.445,1716600000.0
2009-02-27 11:00:00,77.445,77.6,77.27,77.275,1626000000.0
2009-02-27 11:15:00,77.27,77.35,77.2,77.32,1890600000.0
2009-02-27 11:30:00,77.325,77.51,77.28,77.36,1727400000.0
2009-02-27 11:45:00,77.36,77.36,77.23,77.29,1442600000.0
2009-02-27 12:00:00,77.29,77.39,77.26,77.295,1169400000.0
2009-02-27 12:15:00,77.3,77.41,77.28,77.41,1201000000.0
2009-02-27 12:30:00,77.41,77.525,77.4,77.425,1992000000.0
2009-02-27 12:45:00,77.425,77.52,77.41,77.46,1412600000.0
2009-02-27 13:00:00,77.46,77.47,77.37,77.4,1141400000.0
2009-02-27 13:15:00,77.4,77.49,77.4,77.445,1105600000.0
2009-02-27 13:30:00,77.44,77.51,77.4,77.45,1362400000.0
2009-02-27 13:45:00,77.46,77.505,77.38,77.38,1868800000.0
2009-02-27 14:00:00,77.38,77.485,77.34,77.43,1510800000.0
2009-02-27 14:15:00,77.43,77.45,77.28,77.355,1264200000.0
2009-02-27 14:30:00,77.35,77.355,77.04,77.16,1425600000.0
2009-02-27 14:45:00,77.165,77.17,76.965,76.99,1067600000.0
2009-02-27 15:00:00,77.0,77.15,76.99,77.085,792200000.0
2009-02-27 15:15:00,77.08,77.15,76.64,76.735,1310900000.0
2009-02-27 15:30:00,76.725,76.79,76.3,76.56,1455400000.0
2009-02-27 15:45:00,76.555,76.89,76.495,76.875,924000000.0
2009-02-27 16:00:00,76.885,77.05,76.7,76.725,1077600000.0
2009-02-27 16:15:00,76.72,77.01,76.685,76.915,860600000.0
2009-02-27 16:30:00,76.93,76.995,76.745,76.785,1105400000.0
2009-02-27 16:45:00,76.8,77.19,76.77,77.095,1040400000.0
2009-02-27 17:00:00,77.105,77.34,77.08,77.13,980700000.0
2009-02-27 17:15:00,77.135,77.605,77.065,77.495,959400000.0
2009-02-27 17:30:00,77.49,77.525,77.325,77.425,909800000.0
2009-02-27 17:45:00,77.42,77.475,77.035,77.065,1376600000.0
2009-02-27 18:00:00,77.06,77.235,76.825,76.825,1451600000.0
2009-02-27 18:15:00,76.825,77.07,76.825,76.935,1289100000.0
2009-02-27 18:30:00,76.93,77.085,76.795,77.07,1034800000.0
2009-02-27 18:45:00,77.065,77.11,76.855,76.91,1026200000.0
2009-02-27 19:00:00,76.9,77.305,76.88,77.29,807400000.0
2009-02-27 19:15:00,77.285,77.365,77.155,77.21,752200000.0
2009-02-27 19:30:00,77.21,77.265,77.06,77.095,499800000.0
2009-02-27 19:45:00,77.09,77.385,77.07,77.32,771200000.0
2009-02-27 20:00:00,77.33,77.34,77.13,77.185,591800000.0
2009-02-27 20:15:00,77.2,77.26,77.09,77.16,613800000.0
2009-02-27 20:30:00,77.155,77.225,76.85,76.855,874600000.0
2009-02-27 20:45:00,76.845,76.97,76.825,76.89,556800000.0
2009-02-27 21:00:00,76.885,76.965,76.79,76.815,509400000.0
2009-02-27 21:15:00,76.825,76.945,76.75,76.925,667400000.0
2009-02-27 21:30:00,76.925,77.045,76.905,76.915,952600000.0
2009-02-27 21:45:00,76.91,77.15,76.91,77.065,546600000.0
2009-02-27 22:00:00,77.06,77.1,76.94,77.025,629800000.0
2009-02-27 22:15:00,77.02,77.025,76.87,76.88,874200000.0
2009-02-27 22:30:00,76.885,76.99,76.83,76.99,972200000.0
2009-02-27 22:45:00,76.98,77.01,76.65,76.69,926000000.0
2009-02-27 23:00:00,76.68,76.74,76.565,76.6,560600000.0
2009-02-27 23:15:00,76.59,76.65,76.52,76.57,509200000.0
2009-02-27 23:30:00,76.56,76.69,76.54,76.6,482800000.0
2009-02-27 23:45:00,76.59,76.62,76.47,76.47,471600000.0
2009-03-02 00:00:00,76.44,76.535,76.42,76.465,147000000.0
2009-03-02 00:15:00,76.465,76.465,76.05,76.06,72800000.0
2009-03-02 00:30:00,76.41,76.465,75.935,75.94,150000000.0
2009-03-02 00:45:00,76.415,76.46,76.38,76.39,140400000.0
2009-03-02 01:00:00,76.39,76.41,76.275,76.3,252000000.0
2009-03-02 01:15:00,76.3,76.3,76.04,76.055,542800000.0
2009-03-02 01:30:00,76.05,76.13,75.95,75.965,781200000.0
2009-03-02 01:45:00,75.96,76.04,75.93,75.96,896400000.0
2009-03-02 02:00:00,75.95,76.06,75.93,76.06,383000000.0
2009-03-02 02:15:00,76.055,76.12,75.905,75.99,762600000.0
2009-03-02 02:30:00,75.99,75.99,75.76,75.79,757000000.0
2009-03-02 02:45:00,75.77,75.89,75.72,75.83,708600000.0
2009-03-02 03:00:00,75.835,76.01,75.81,75.97,748800000.0
2009-03-02 03:15:00,75.97,76.235,75.96,76.165,719200000.0
2009-03-02 03:30:00,76.17,76.375,76.14,76.32,476200000.0
2009-03-02 03:45:00,76.33,76.56,76.31,76.56,779000000.0
2009-03-02 04:00:00,76.555,76.75,76.555,76.66,1507000000.0
2009-03-02 04:15:00,76.66,76.66,76.44,76.54,1022600000.0
2009-03-02 04:30:00,76.54,76.59,76.5,76.5,725500000.0
2009-03-02 04:45:00,76.5,76.54,76.38,76.38,641200000.0
2009-03-02 05:00:00,76.38,76.46,76.32,76.34,778500000.0
2009-03-02 05:15:00,76.34,76.44,76.33,76.42,463800000.0
2009-03-02 05:30:00,76.425,76.425,76.29,76.31,565000000.0
2009-03-02 05:45:00,76.31,76.425,76.295,76.39,347200000.0
2009-03-02 06:00:00,76.395,76.44,76.37,76.38,604400000.0
2009-03-02 06:15:00,76.38,76.38,76.285,76.31,646200000.0
2009-03-02 06:30:00,76.31,76.42,76.29,76.415,459800000.0
2009-03-02 06:45:00,76.42,76.47,76.4,76.455,255400000.0
2009-03-02 07:00:00,76.45,76.455,76.34,76.38,618600000.0
2009-03-02 07:15:00,76.38,76.415,76.24,76.24,624400000.0
2009-03-02 07:30:00,76.24,76.375,76.24,76.345,872000000.0
2009-03-02 07:45:00,76.33,76.35,76.285,76.34,661000000.0
2009-03-02 08:00:00,76.335,76.39,76.25,76.375,808400000.0
2009-03-02 08:15:00,76.375,76.44,76.31,76.38,735200000.0
2009-03-02 08:30:00,76.38,76.38,76.25,76.305,499200000.0
2009-03-02 08:45:00,76.305,76.49,76.215,76.44,1331000000.0
2009-03-02 09:00:00,76.43,76.695,76.43,76.49,1066400000.0
2009-03-02 09:15:00,76.505,76.54,76.3,76.3,1118200000.0
2009-03-02 09:30:00,76.31,76.45,76.27,76.425,1371600000.0
2009-03-02 09:45:00,76.43,76.43,76.065,76.13,1591400000.0
2009-03-02 10:00:00,76.13,76.24,76.06,76.21,1551000000.0
2009-03-02 10:15:00,76.175,76.175,75.975,76.105,2032200000.0
2009-03-02 10:30:00,76.1,76.125,75.9,75.95,1875800000.0
2009-03-02 10:45:00,75.95,76.235,75.94,76.17,2505800000.0
2009-03-02 11:00:00,76.165,76.205,75.86,75.885,1992600000.0
2009-03-02 11:15:00,75.89,75.965,75.645,75.78,2291400000.0
2009-03-02 11:30:00,75.78,76.055,75.78,75.95,1732800000.0
2009-03-02 11:45:00,75.95,76.11,75.95,76.09,1183200000.0
2009-03-02 12:00:00,76.09,76.09,75.8,75.83,1448000000.0
2009-03-02 12:15:00,75.825,75.955,75.805,75.94,1858200000.0
2009-03-02 12:30:00,75.93,75.96,75.87,75.89,806000000.0
2009-03-02 12:45:00,75.89,75.89,75.65,75.76,733600000.0
2009-03-02 13:00:00,75.775,75.85,75.685,75.82,1183000000.0
2009-03-02 13:15:00,75.82,75.885,75.775,75.81,631000000.0
2009-03-02 13:30:00,75.81,75.91,75.63,75.67,881600000.0
2009-03-02 13:45:00,75.67,75.68,75.56,75.575,838800000.0
2009-03-02 14:00:00,75.58,75.705,75.555,75.61,716600000.0
2009-03-02 14:15:00,75.61,75.635,75.45,75.56,1396400000.0
2009-03-02 14:30:00,75.56,75.6,75.455,75.525,998200000.0
2009-03-02 14:45:00,75.53,75.615,75.495,75.515,656000000.0
2009-03-02 15:00:00,75.515,75.575,75.465,75.495,648000000.0
2009-03-02 15:15:00,75.5,75.66,75.495,75.515,1115200000.0
2009-03-02 15:30:00,75.52,75.935,75.52,75.84,1187600000.0
2009-03-02 15:45:00,75.84,75.985,75.825,75.965,784800000.0
2009-03-02 16:00:00,75.965,75.97,75.81,75.845,868400000.0
2009-03-02 16:15:00,75.84,75.86,75.735,75.805,962000000.0
2009-03-02 16:30:00,75.8,75.815,75.6,75.8,907600000.0
2009-03-02 16:45:00,75.805,75.99,75.785,75.925,1183800000.0
2009-03-02 17:00:00,75.915,76.13,75.75,75.765,1578606000.0
2009-03-02 17:15:00,75.77,75.99,75.72,75.78,1326112000.0
2009-03-02 17:30:00,75.77,75.87,75.645,75.8,1560900000.0
2009-03-02 17:45:00,75.8,75.86,75.705,75.77,993000000.0
2009-03-02 18:00:00,75.77,75.8,75.62,75.69,788600000.0
2009-03-02 18:15:00,75.69,75.725,75.575,75.575,976400000.0
2009-03-02 18:30:00,75.57,75.59,75.47,75.505,930200001.0
2009-03-02 18:45:00,75.515,75.515,75.28,75.36,1169400000.0
2009-03-02 19:00:00,75.36,75.55,75.36,75.54,739900000.0
2009-03-02 19:15:00,75.545,75.77,75.54,75.745,569600000.0
2009-03-02 19:30:00,75.75,75.76,75.67,75.68,550600000.0
2009-03-02 19:45:00,75.68,75.775,75.59,75.67,639000000.0
2009-03-02 20:00:00,75.67,75.775,75.575,75.59,827400000.0
2009-03-02 20:15:00,75.585,75.605,75.47,75.51,634600000.0
2009-03-02 20:30:00,75.51,75.58,75.46,75.51,612200000.0
2009-03-02 20:45:00,75.5,75.805,75.45,75.8,762600000.0
2009-03-02 21:00:00,75.805,75.855,75.59,75.611,514800000.0
2009-03-02 21:15:00,75.76,75.84,75.73,75.76,633800000.0
2009-03-02 21:30:00,75.76,75.9,75.745,75.83,800600000.0
2009-03-02 21:45:00,75.82,75.96,75.755,75.9,1349200000.0
2009-03-02 22:00:00,75.89,75.91,75.51,75.635,1233200000.0
2009-03-02 22:15:00,75.625,75.64,75.52,75.565,778600000.0
2009-03-02 22:30:00,75.565,75.66,75.41,75.485,1021400000.0
2009-03-02 22:45:00,75.48,75.555,75.38,75.435,946600000.0
2009-03-02 23:00:00,75.435,75.45,75.255,75.305,568400000.0
2009-03-02 23:15:00,75.31,75.36,75.25,75.34,494000000.0
2009-03-02 23:30:00,75.36,75.46,75.345,75.435,262800000.0
2009-03-02 23:45:00,75.44,75.505,75.3,75.305,690200000.0
2009-03-03 00:00:00,75.175,75.45,75.138,75.28,367400000.0
2009-03-03 00:15:00,75.275,75.34,75.235,75.28,393000000.0
2009-03-03 00:30:00,75.27,75.32,75.26,75.31,362600000.0
2009-03-03 00:45:00,75.32,75.4,75.16,75.17,841600000.0
2009-03-03 01:00:00,75.18,75.21,75.11,75.12,774200000.0
2009-03-03 01:15:00,75.12,75.235,75.12,75.22,763400000.0
2009-03-03 01:30:00,75.22,75.24,75.09,75.175,773200000.0
2009-03-03 01:45:00,75.175,75.235,75.17,75.2,397600000.0
2009-03-03 02:00:00,75.21,75.33,75.17,75.3,577000000.0
2009-03-03 02:15:00,75.31,75.38,75.27,75.28,554800000.0
2009-03-03 02:30:00,75.28,75.34,75.24,75.28,882500000.0
2009-03-03 02:45:00,75.28,75.4,75.21,75.4,851800000.0
2009-03-03 03:00:00,75.4,75.48,75.38,75.48,693400000.0
2009-03-03 03:15:00,75.475,75.52,75.43,75.475,372000000.0
2009-03-03 03:30:00,75.475,75.485,75.355,75.44,650400000.0
2009-03-03 03:45:00,75.45,75.56,75.39,75.55,924600000.0
2009-03-03 04:00:00,75.55,75.58,75.51,75.56,555200000.0
2009-03-03 04:15:00,75.56,75.67,75.55,75.65,757400000.0
2009-03-03 04:30:00,75.64,75.665,75.54,75.58,1263400000.0
2009-03-03 04:45:00,75.585,75.625,75.44,75.515,707200000.0
2009-03-03 05:00:00,75.525,75.535,75.47,75.48,250600000.0
2009-03-03 05:15:00,75.485,75.62,75.48,75.57,523200000.0
2009-03-03 05:30:00,75.57,75.76,75.57,75.72,762400000.0
2009-03-03 05:45:00,75.72,75.92,75.72,75.88,821600000.0
2009-03-03 06:00:00,75.88,75.93,75.79,75.85,1002200000.0
2009-03-03 06:15:00,75.85,75.85,75.715,75.76,787400000.0
2009-03-03 06:30:00,75.76,75.79,75.72,75.75,566000000.0
2009-03-03 06:45:00,75.73,75.795,75.71,75.795,656400000.0
2009-03-03 07:00:00,75.79,75.795,75.72,75.73,308100000.0
2009-03-03 07:15:00,75.73,75.76,75.7,75.7,370800000.0
2009-03-03 07:30:00,75.7,75.77,75.68,75.75,385600000.0
2009-03-03 07:45:00,75.755,75.88,75.75,75.85,738400000.0
2009-03-03 08:00:00,75.85,75.94,75.81,75.905,412400000.0
2009-03-03 08:15:00,75.905,75.95,75.83,75.87,600800000.0
2009-03-03 08:30:00,75.875,75.925,75.86,75.9,347200000.0
2009-03-03 08:45:00,75.9,75.93,75.87,75.93,288800000.0
2009-03-03 09:00:00,75.93,76.095,75.93,76.05,888200000.0
2009-03-03 09:15:00,76.05,76.14,75.99,76.12,803600000.0
2009-03-03 09:30:00,76.11,76.13,75.95,76.095,949400000.0
2009-03-03 09:45:00,76.105,76.31,76.07,76.31,875200000.0
2009-03-03 10:00:00,76.325,76.455,76.3,76.31,793400000.0
2009-03-03 10:15:00,76.315,76.33,76.23,76.325,548400000.0
2009-03-03 10:30:00,76.32,76.39,76.22,76.38,527400000.0
2009-03-03 10:45:00,76.385,76.395,76.035,76.035,844800000.0
2009-03-03 11:00:00,76.035,76.12,75.95,76.115,879800000.0
2009-03-03 11:15:00,76.12,76.16,75.93,75.96,834800000.0
2009-03-03 11:30:00,75.955,75.965,75.71,75.825,854200000.0
2009-03-03 11:45:00,75.815,75.975,75.72,75.75,1752300000.0
2009-03-03 12:00:00,75.75,75.815,75.67,75.69,1022600000.0
2009-03-03 12:15:00,75.695,75.845,75.67,75.745,913800000.0
2009-03-03 12:30:00,75.745,75.84,75.705,75.81,630600000.0
2009-03-03 12:45:00,75.8,75.88,75.785,75.83,389000000.0
2009-03-03 13:00:00,75.83,75.855,75.775,75.825,441400000.0
2009-03-03 13:15:00,75.825,75.83,75.645,75.7,1168900000.0
2009-03-03 13:30:00,75.715,75.715,75.485,75.555,1197200000.0
2009-03-03 13:45:00,75.55,75.625,75.51,75.54,1063400000.0
2009-03-03 14:00:00,75.54,75.91,75.53,75.875,1599600000.0
2009-03-03 14:15:00,75.875,76.005,75.87,75.99,655400000.0
2009-03-03 14:30:00,76.0,76.015,75.83,75.92,601600000.0
2009-03-03 14:45:00,75.91,75.985,75.86,75.935,614000000.0
2009-03-03 15:00:00,75.94,76.31,75.92,76.205,1766600000.0
2009-03-03 15:15:00,76.17,76.43,76.16,76.305,1169000000.0
2009-03-03 15:30:00,76.31,76.395,76.2,76.38,1188600000.0
2009-03-03 15:45:00,76.38,76.47,76.32,76.355,1529000000.0
2009-03-03 16:00:00,76.375,76.375,75.75,75.88,1148000000.0
2009-03-03 16:15:00,75.885,75.995,75.725,75.99,894000000.0
2009-03-03 16:30:00,75.99,76.125,75.89,75.97,2354900000.0
2009-03-03 16:45:00,75.96,76.22,75.91,76.19,2338799999.0
2009-03-03 17:00:00,76.19,76.37,76.09,76.17,2125800000.0
2009-03-03 17:15:00,76.17,76.26,76.125,76.2,1447000000.0
2009-03-03 17:30:00,76.2,76.24,76.075,76.1,1454200000.0
2009-03-03 17:45:00,76.1,76.17,75.96,76.04,1402400000.0
2009-03-03 18:00:00,76.04,76.1,75.735,75.8,1934200000.0
2009-03-03 18:15:00,75.82,75.995,75.78,75.965,1162400000.0
2009-03-03 18:30:00,75.97,75.99,75.7,75.78,793600000.0
2009-03-03 18:45:00,75.78,75.915,75.765,75.87,974200000.0
2009-03-03 19:00:00,75.86,76.225,75.86,76.065,804000000.0
2009-03-03 19:15:00,76.055,76.29,75.93,76.21,1006400000.0
2009-03-03 19:30:00,76.2,76.2,75.88,76.05,746700000.0
2009-03-03 19:45:00,76.05,76.145,76.0,76.01,702400000.0
2009-03-03 20:00:00,76.01,76.05,75.92,75.99,629000000.0
2009-03-03 20:15:00,75.99,76.12,75.97,75.985,414000000.0
2009-03-03 20:30:00,75.99,76.025,75.825,75.85,507000000.0
2009-03-03 20:45:00,75.85,76.11,75.81,76.06,702600000.0
2009-03-03 21:00:00,76.07,76.15,76.01,76.1,792300000.0
2009-03-03 21:15:00,76.1,76.135,76.01,76.08,577800000.0
2009-03-03 21:30:00,76.07,76.36,76.06,76.21,785100000.0
2009-03-03 21:45:00,76.2,76.39,76.07,76.345,849600000.0
2009-03-03 22:00:00,76.345,76.345,76.16,76.2,606800000.0
2009-03-03 22:15:00,76.205,76.27,76.085,76.12,605300000.0
2009-03-03 22:30:00,76.12,76.15,76.08,76.1,383000000.0
2009-03-03 22:45:00,76.11,76.14,76.03,76.12,750600000.0
2009-03-03 23:00:00,76.12,76.12,75.95,76.05,435000000.0
2009-03-03 23:15:00,76.04,76.085,75.96,76.0,291600000.0
2009-03-03 23:30:00,75.99,76.0,75.745,75.85,540700000.0
2009-03-03 23:45:00,75.845,75.94,75.845,75.89,384800000.0
2009-03-04 00:00:00,75.885,75.903,75.78,75.865,267000000.0
2009-03-04 00:15:00,75.87,75.92,75.845,75.895,107000000.0
2009-03-04 00:30:00,75.895,75.9,75.795,75.82,513600000.0
2009-03-04 00:45:00,75.81,76.112,75.71,75.805,432600000.0
2009-03-04 01:00:00,75.82,76.03,75.8,76.015,410200000.0
2009-03-04 01:15:00,76.015,76.155,75.98,76.125,656400000.0
2009-03-04 01:30:00,76.12,76.13,76.065,76.11,1026000000.0
2009-03-04 01:45:00,76.11,76.13,76.065,76.105,862800000.0
2009-03-04 02:00:00,76.09,76.15,76.045,76.07,1324600000.0
2009-03-04 02:15:00,76.07,76.075,75.945,75.95,270200000.0
2009-03-04 02:30:00,75.95,75.975,75.775,75.79,2270400000.0
2009-03-04 02:45:00,75.785,75.94,75.76,75.94,894200000.0
2009-03-04 03:00:00,75.94,75.98,75.85,75.9,1304000000.0
2009-03-04 03:15:00,75.9,75.94,75.805,75.83,811600000.0
2009-03-04 03:30:00,75.825,75.835,75.765,75.8,328000000.0
2009-03-04 03:45:00,75.805,75.925,75.805,75.895,488400000.0
2009-03-04 04:00:00,75.9,76.005,75.9,75.98,546800000.0
2009-03-04 04:15:00,75.985,76.12,75.965,76.08,357200000.0
2009-03-04 04:30:00,76.08,76.15,76.04,76.055,518200000.0
2009-03-04 04:45:00,76.06,76.095,75.998,76.05,530000000.0
2009-03-04 05:00:00,76.055,76.075,76.015,76.06,366200000.0
2009-03-04 05:15:00,76.065,76.08,75.985,76.01,398200000.0
2009-03-04 05:30:00,76.01,76.06,75.995,76.045,273200000.0
2009-03-04 05:45:00,76.045,76.06,75.945,75.98,548400000.0
2009-03-04 06:00:00,75.975,76.06,75.94,76.0,298400000.0
2009-03-04 06:15:00,76.0,76.025,75.965,76.015,365200000.0
2009-03-04 06:30:00,76.02,76.06,75.95,75.95,250200000.0
2009-03-04 06:45:00,75.95,75.97,75.93,75.95,239200000.0
2009-03-04 07:00:00,75.95,76.07,75.915,76.04,535200000.0
2009-03-04 07:15:00,76.05,76.06,75.96,76.05,546000000.0
2009-03-04 07:30:00,76.04,76.05,76.0,76.02,468400000.0
2009-03-04 07:45:00,76.025,76.04,75.94,76.04,301600000.0
2009-03-04 08:00:00,76.04,76.1,76.015,76.06,404000000.0
2009-03-04 08:15:00,76.06,76.1,76.05,76.095,171000000.0
2009-03-04 08:30:00,76.095,76.19,76.09,76.13,730300000.0
2009-03-04 08:45:00,76.13,76.17,76.12,76.145,291200000.0
2009-03-04 09:00:00,76.145,76.27,76.14,76.16,870700000.0
2009-03-04 09:15:00,76.16,76.51,76.15,76.455,2032000000.0
2009-03-04 09:30:00,76.46,76.565,76.37,76.525,1528600000.0
2009-03-04 09:45:00,76.52,76.53,76.405,76.465,1702400000.0
2009-03-04 10:00:00,76.47,76.78,76.405,76.76,2988800000.0
2009-03-04 10:15:00,76.755,76.995,76.73,76.99,3247200000.0
2009-03-04 10:30:00,76.995,77.04,76.78,76.815,2380000000.0
2009-03-04 10:45:00,76.82,76.845,76.725,76.73,2532399999.0
2009-03-04 11:00:00,76.73,76.795,76.6,76.61,1951800000.0
2009-03-04 11:15:00,76.625,76.665,76.575,76.63,1759000000.0
2009-03-04 11:30:00,76.63,76.79,76.62,76.76,1448600000.0
2009-03-04 11:45:00,76.765,76.865,76.72,76.845,1768400000.0
2009-03-04 12:00:00,76.845,76.89,76.8,76.87,1925000000.0
2009-03-04 12:15:00,76.875,76.89,76.75,76.795,1371800000.0
2009-03-04 12:30:00,76.795,76.795,76.72,76.75,1183000000.0
2009-03-04 12:45:00,76.75,76.79,76.69,76.765,1459000000.0
2009-03-04 13:00:00,76.765,76.78,76.72,76.76,1053600000.0
2009-03-04 13:15:00,76.76,76.92,76.75,76.915,1360800000.0
2009-03-04 13:30:00,76.915,76.97,76.84,76.875,1614600000.0
2009-03-04 13:45:00,76.875,76.995,76.845,76.96,1654200000.0
2009-03-04 14:00:00,76.96,76.965,76.87,76.935,1459200000.0
2009-03-04 14:15:00,76.935,76.995,76.815,76.84,1137200000.0
2009-03-04 14:30:00,76.845,76.925,76.845,76.92,681400000.0
2009-03-04 14:45:00,76.91,77.2,76.885,77.185,1270000000.0
2009-03-04 15:00:00,77.18,77.22,77.1,77.1,2550200000.0
2009-03-04 15:15:00,77.105,77.17,76.935,77.025,1577800000.0
2009-03-04 15:30:00,77.02,77.19,77.01,77.17,878000000.0
2009-03-04 15:45:00,77.185,77.36,77.16,77.325,1029600000.0
2009-03-04 16:00:00,77.335,77.58,77.305,77.49,1847900000.0
2009-03-04 16:15:00,77.485,77.575,77.28,77.39,1331600000.0
2009-03-04 16:30:00,77.385,77.435,77.315,77.335,1818400001.0
2009-03-04 16:45:00,77.35,77.4,77.285,77.395,4490199998.0
2009-03-04 17:00:00,77.4,77.595,77.235,77.25,4459400000.0
2009-03-04 17:15:00,77.255,77.32,77.005,77.295,2398000001.0
2009-03-04 17:30:00,77.3,77.38,77.215,77.33,1525000000.0
2009-03-04 17:45:00,77.33,77.38,77.19,77.335,999800000.0
2009-03-04 18:00:00,77.33,77.5,77.33,77.46,1896200000.0
2009-03-04 18:15:00,77.46,77.6,77.3,77.555,2965399999.0
2009-03-04 18:30:00,77.555,77.74,77.49,77.57,4089699999.0
2009-03-04 18:45:00,77.565,77.805,77.445,77.78,3986400001.0
2009-03-04 19:00:00,77.785,77.825,77.635,77.67,2769800001.0
2009-03-04 19:15:00,77.67,77.715,77.58,77.63,2089200000.0
2009-03-04 19:30:00,77.62,77.64,77.465,77.48,2381400000.0
2009-03-04 19:45:00,77.48,77.535,77.325,77.495,2175000000.0
2009-03-04 20:00:00,77.49,77.62,77.45,77.505,1838400000.0
2009-03-04 20:15:00,77.5,77.575,77.48,77.55,1340000000.0
2009-03-04 20:30:00,77.545,77.665,77.52,77.63,1433200000.0
2009-03-04 20:45:00,77.635,77.75,77.625,77.665,1688200000.0
2009-03-04 21:00:00,77.665,77.825,77.655,77.73,2109200000.0
2009-03-04 21:15:00,77.74,77.79,77.64,77.695,1879800000.0
2009-03-04 21:30:00,77.69,77.945,77.69,77.94,1724200000.0
2009-03-04 21:45:00,77.925,77.995,77.75,77.88,2633600000.0
2009-03-04 22:00:00,77.885,77.975,77.805,77.965,1807800000.0
2009-03-04 22:15:00,77.965,78.045,77.84,77.93,1488900000.0
2009-03-04 22:30:00,77.93,77.95,77.84,77.84,806800000.0
2009-03-04 22:45:00,77.85,77.86,77.65,77.66,698800000.0
2009-03-04 23:00:00,77.66,77.75,77.65,77.72,489000000.0
2009-03-04 23:15:00,77.73,77.76,77.71,77.74,480800000.0
2009-03-04 23:30:00,77.74,77.75,77.64,77.69,479600000.0
2009-03-04 23:45:00,77.69,77.885,77.59,77.845,996800000.0
2009-03-05 00:00:00,77.845,77.87,77.765,77.815,460600000.0
2009-03-05 00:15:00,77.815,77.84,77.771,77.825,342800000.0
2009-03-05 00:30:00,77.81,77.875,77.612,77.845,583200000.0
2009-03-05 00:45:00,77.835,77.85,77.532,77.835,304000000.0
2009-03-05 01:00:00,77.82,77.87,77.79,77.795,529400000.0
2009-03-05 01:15:00,77.8,77.815,77.715,77.725,761400000.0
2009-03-05 01:30:00,77.725,77.74,77.54,77.56,1315600000.0
2009-03-05 01:45:00,77.57,77.62,77.53,77.56,701200000.0
2009-03-05 02:00:00,77.56,77.75,77.46,77.74,820000000.0
2009-03-05 02:15:00,77.73,77.77,77.7,77.74,375200000.0
2009-03-05 02:30:00,77.725,77.83,77.71,77.71,538700000.0
2009-03-05 02:45:00,77.715,77.81,77.7,77.79,810400000.0
2009-03-05 03:00:00,77.79,77.8,77.71,77.76,397000000.0
2009-03-05 03:15:00,77.76,77.78,77.69,77.77,561400000.0
2009-03-05 03:30:00,77.77,77.79,77.74,77.76,332600000.0
2009-03-05 03:45:00,77.75,77.82,77.71,77.81,741200000.0
2009-03-05 04:00:00,77.81,77.855,77.67,77.68,1371000000.0
2009-03-05 04:15:00,77.68,77.7,77.615,77.62,1388400000.0
2009-03-05 04:30:00,77.63,77.7,77.61,77.63,1194800000.0
2009-03-05 04:45:00,77.62,77.65,77.59,77.64,527600000.0
2009-03-05 05:00:00,77.64,77.674,77.6,77.674,531000000.0
2009-03-05 05:15:00,77.65,77.695,77.63,77.665,866200000.0
2009-03-05 05:30:00,77.67,77.69,77.63,77.64,925000000.0
2009-03-05 05:45:00,77.645,77.68,77.62,77.635,874400000.0
2009-03-05 06:00:00,77.64,77.71,77.635,77.7,976800000.0
2009-03-05 06:15:00,77.705,77.74,77.591,77.73,688200000.0
2009-03-05 06:30:00,77.73,77.74,77.665,77.695,1509400000.0
2009-03-05 06:45:00,77.69,77.7,77.61,77.63,818200000.0
2009-03-05 07:00:00,77.62,77.68,77.61,77.63,1171800000.0
2009-03-05 07:15:00,77.64,77.66,77.6,77.62,988600000.0
2009-03-05 07:30:00,77.63,77.69,77.62,77.68,795400000.0
2009-03-05 07:45:00,77.665,77.71,77.66,77.68,717000000.0
2009-03-05 08:00:00,77.68,77.74,77.67,77.715,1163000000.0
2009-03-05 08:15:00,77.715,77.87,77.71,77.805,2028000000.0
2009-03-05 08:30:00,77.81,77.82,77.7,77.76,1760000000.0
2009-03-05 08:45:00,77.76,77.77,77.71,77.735,932400000.0
2009-03-05 09:00:00,77.735,77.96,77.72,77.94,2415400000.0
2009-03-05 09:15:00,77.94,78.015,77.935,77.985,2687999999.0
2009-03-05 09:30:00,77.985,78.01,77.86,77.89,1860600000.0
2009-03-05 09:45:00,77.895,77.96,77.895,77.945,1469000000.0
2009-03-05 10:00:00,77.93,77.935,77.845,77.89,1271400000.0
2009-03-05 10:15:00,77.89,77.905,77.78,77.825,2008400000.0
2009-03-05 10:30:00,77.83,77.845,77.705,77.775,1840600000.0
2009-03-05 10:45:00,77.775,77.84,77.695,77.715,2566200000.0
2009-03-05 11:00:00,77.715,77.83,77.65,77.8,3204999996.0
2009-03-05 11:15:00,77.8,77.84,77.725,77.725,3179199997.0
2009-03-05 11:30:00,77.725,77.835,77.66,77.705,3287099997.0
2009-03-05 11:45:00,77.71,77.75,77.605,77.61,3475800003.0
2009-03-05 12:00:00,77.615,77.695,77.515,77.69,3477399998.0
2009-03-05 12:15:00,77.69,77.695,77.585,77.63,2325399998.0
2009-03-05 12:30:00,77.635,77.64,77.54,77.58,2485400000.0
2009-03-05 12:45:00,77.58,77.665,77.57,77.57,2272400001.0
2009-03-05 13:00:00,77.57,77.6,77.5,77.53,3044999999.0
2009-03-05 13:15:00,77.53,77.58,77.34,77.405,3130799996.0
2009-03-05 13:30:00,77.415,77.505,77.28,77.39,3312600001.0
2009-03-05 13:45:00,77.39,77.45,77.09,77.21,3540399999.0
2009-03-05 14:00:00,77.22,77.26,77.05,77.065,3750200001.0
2009-03-05 14:15:00,77.06,77.1,76.935,76.94,3182000000.0
2009-03-05 14:30:00,76.94,77.385,76.935,77.27,3655800000.0
2009-03-05 14:45:00,77.27,77.43,77.22,77.34,2258900000.0
2009-03-05 15:00:00,77.34,77.36,77.175,77.185,2774200000.0
2009-03-05 15:15:00,77.18,77.315,77.15,77.16,2633600000.0
2009-03-05 15:30:00,77.16,77.23,76.895,77.01,2665200000.0
2009-03-05 15:45:00,77.015,77.065,76.975,77.035,2076800000.0
2009-03-05 16:00:00,77.035,77.09,76.35,76.62,2910200000.0
2009-03-05 16:15:00,76.61,76.935,76.605,76.815,3591800000.0
2009-03-05 16:30:00,76.825,76.91,76.725,76.88,3265800000.0
2009-03-05 16:45:00,76.875,77.065,76.855,76.945,3841200000.0
2009-03-05 17:00:00,76.955,77.27,76.935,77.14,4228000000.0
2009-03-05 17:15:00,77.14,77.14,76.57,76.97,4683800000.0
2009-03-05 17:30:00,76.975,76.975,76.5,76.715,4999000000.0
2009-03-05 17:45:00,76.715,76.79,76.345,76.36,4110700000.0
2009-03-05 18:00:00,76.35,76.625,76.335,76.585,3961600000.0
2009-03-05 18:15:00,76.585,76.6,76.295,76.315,3615200000.0
2009-03-05 18:30:00,76.32,76.475,76.255,76.4,3335200000.0
2009-03-05 18:45:00,76.4,76.415,76.245,76.36,2757600000.0
2009-03-05 19:00:00,76.355,76.54,76.285,76.33,2572199998.0
2009-03-05 19:15:00,76.33,76.575,76.275,76.55,2208500000.0
2009-03-05 19:30:00,76.55,76.665,76.47,76.585,2363599998.0
2009-03-05 19:45:00,76.58,76.585,76.35,76.42,1663200000.0
2009-03-05 20:00:00,76.425,76.5,76.285,76.5,2145200000.0
2009-03-05 20:15:00,76.505,76.525,76.38,76.445,1501000000.0
2009-03-05 20:30:00,76.445,76.61,76.42,76.49,1731000000.0
2009-03-05 20:45:00,76.49,76.55,76.375,76.49,2149200000.0
2009-03-05 21:00:00,76.495,76.5,76.325,76.39,2113600000.0
2009-03-05 21:15:00,76.395,76.44,76.145,76.225,2654699999.0
2009-03-05 21:30:00,76.235,76.335,76.19,76.295,2288799998.0
2009-03-05 21:45:00,76.295,76.31,76.135,76.135,2661299998.0
2009-03-05 22:00:00,76.14,76.29,76.09,76.275,1943999999.0
2009-03-05 22:15:00,76.28,76.345,76.065,76.15,2216400000.0
2009-03-05 22:30:00,76.155,76.21,75.97,76.0,3045400000.0
2009-03-05 22:45:00,76.0,76.02,75.75,75.935,3807900000.0
2009-03-05 23:00:00,75.935,76.02,75.87,75.94,1521600000.0
2009-03-05 23:15:00,75.94,76.03,75.92,75.94,1400200000.0
2009-03-05 23:30:00,75.94,76.04,75.905,76.03,511800000.0
2009-03-05 23:45:00,76.03,76.09,75.905,75.92,617800000.0
2009-03-06 00:00:00,75.993,76.005,75.855,75.855,514200000.0
2009-03-06 00:15:00,75.85,76.0,75.85,75.995,552000000.0
2009-03-06 00:30:00,75.995,76.06,75.95,75.975,608800000.0
2009-03-06 00:45:00,75.97,76.201,75.945,76.005,327800000.0
2009-03-06 01:00:00,76.005,76.19,76.005,76.12,975800000.0
2009-03-06 01:15:00,76.125,76.21,76.08,76.135,740800000.0
2009-03-06 01:30:00,76.135,76.175,76.09,76.16,663600000.0
2009-03-06 01:45:00,76.16,76.225,76.11,76.18,1675200000.0
2009-03-06 02:00:00,76.18,76.25,76.135,76.24,2487600000.0
2009-03-06 02:15:00,76.255,76.44,76.24,76.41,3386800000.0
2009-03-06 02:30:00,76.41,76.55,76.385,76.54,1086000000.0
2009-03-06 02:45:00,76.54,76.63,76.47,76.5,1123000000.0
2009-03-06 03:00:00,76.5,76.5,76.207,76.47,312600000.0
2009-03-06 03:15:00,76.47,76.47,76.315,76.35,749800000.0
2009-03-06 03:30:00,76.35,76.46,76.32,76.46,1143600000.0
2009-03-06 03:45:00,76.46,76.47,76.16,76.25,1943100000.0
2009-03-06 04:00:00,76.25,76.3,76.2,76.21,1104100000.0
2009-03-06 04:15:00,76.215,76.28,76.21,76.25,1075800000.0
2009-03-06 04:30:00,76.25,76.265,76.185,76.23,960800000.0
2009-03-06 04:45:00,76.24,76.31,76.2,76.295,1085200000.0
2009-03-06 05:00:00,76.29,76.335,76.28,76.325,763800000.0
2009-03-06 05:15:00,76.325,76.33,76.25,76.31,1084400000.0
2009-03-06 05:30:00,76.32,76.325,76.235,76.325,1034600000.0
2009-03-06 05:45:00,76.325,76.39,76.3,76.38,1119800000.0
2009-03-06 06:00:00,76.38,76.433,76.34,76.37,800600000.0
2009-03-06 06:15:00,76.37,76.45,76.37,76.415,1579600000.0
2009-03-06 06:30:00,76.415,76.5,76.4,76.445,1324800000.0
2009-03-06 06:45:00,76.445,76.495,76.41,76.42,860200000.0
2009-03-06 07:00:00,76.42,76.435,76.355,76.41,782800000.0
2009-03-06 07:15:00,76.42,76.42,76.37,76.385,634600000.0
2009-03-06 07:30:00,76.39,76.425,76.345,76.385,892200000.0
2009-03-06 07:45:00,76.39,76.51,76.38,76.495,1000400000.0
2009-03-06 08:00:00,76.49,76.52,76.3,76.32,1953800000.0
2009-03-06 08:15:00,76.33,76.37,76.24,76.34,1796800000.0
2009-03-06 08:30:00,76.34,76.35,76.225,76.255,2051600000.0
2009-03-06 08:45:00,76.245,76.27,76.025,76.14,2134200000.0
2009-03-06 09:00:00,76.145,76.145,75.875,76.005,3464999999.0
2009-03-06 09:15:00,75.995,76.1,75.92,76.06,2746499999.0
2009-03-06 09:30:00,76.06,76.115,75.96,76.07,3096800000.0
2009-03-06 09:45:00,76.07,76.07,75.945,75.97,1642500000.0
2009-03-06 10:00:00,75.97,76.15,75.965,76.14,2684200000.0
2009-03-06 10:15:00,76.14,76.165,75.95,75.98,2609800000.0
2009-03-06 10:30:00,75.965,75.995,75.805,75.89,2913599997.0
2009-03-06 10:45:00,75.895,75.925,75.695,75.725,2749600000.0
2009-03-06 11:00:00,75.725,75.85,75.7,75.8,2889199999.0
2009-03-06 11:15:00,75.8,75.82,75.645,75.68,2465400000.0
2009-03-06 11:30:00,75.68,75.73,75.57,75.66,2283000000.0
2009-03-06 11:45:00,75.66,75.695,75.385,75.385,1986000000.0
2009-03-06 12:00:00,75.385,75.515,75.325,75.495,3129599999.0
2009-03-06 12:15:00,75.49,75.49,75.095,75.25,3632600001.0
2009-03-06 12:30:00,75.25,75.48,75.2,75.305,3160300000.0
2009-03-06 12:45:00,75.305,75.445,75.265,75.445,2579599999.0
2009-03-06 13:00:00,75.45,75.46,75.345,75.43,1493600000.0
2009-03-06 13:15:00,75.43,75.46,75.31,75.36,2124800000.0
2009-03-06 13:30:00,75.365,75.48,75.31,75.46,2001200000.0
2009-03-06 13:45:00,75.465,75.63,75.33,75.54,3187000000.0
2009-03-06 14:00:00,75.48,75.725,75.475,75.515,3019600000.0
2009-03-06 14:15:00,75.515,75.59,75.505,75.565,1825200000.0
2009-03-06 14:30:00,75.56,75.595,75.505,75.51,1063600000.0
2009-03-06 14:45:00,75.505,75.625,75.455,75.495,2988800000.0
2009-03-06 15:00:00,75.49,75.54,75.295,75.33,2416800000.0
2009-03-06 15:15:00,75.335,75.52,75.26,75.26,3421800000.0
2009-03-06 15:30:00,75.26,75.975,75.26,75.775,4030200000.0
2009-03-06 15:45:00,75.77,76.38,75.655,76.27,4772800000.0
2009-03-06 16:00:00,76.27,76.54,76.16,76.16,4856700000.0
2009-03-06 16:15:00,76.16,76.36,76.11,76.3,4542700000.0
2009-03-06 16:30:00,76.31,76.705,76.145,76.65,4531000000.0
2009-03-06 16:45:00,76.655,76.72,76.315,76.4,4633900000.0
2009-03-06 17:00:00,76.41,76.6,76.35,76.36,5174400002.0
2009-03-06 17:15:00,76.36,76.4,76.13,76.31,4744600001.0
2009-03-06 17:30:00,76.29,76.34,76.01,76.01,4195200002.0
2009-03-06 17:45:00,76.015,76.025,75.755,76.015,5010400000.0
2009-03-06 18:00:00,76.01,76.12,75.91,76.055,4736000001.0
2009-03-06 18:15:00,76.055,76.12,75.955,75.98,3845200005.0
2009-03-06 18:30:00,75.99,76.15,75.975,76.08,3717000002.0
2009-03-06 18:45:00,76.08,76.13,76.025,76.06,2945600000.0
2009-03-06 19:00:00,76.07,76.295,76.04,76.25,2080000000.0
2009-03-06 19:15:00,76.25,76.285,76.125,76.18,1446400000.0
2009-03-06 19:30:00,76.18,76.23,76.05,76.05,1298400000.0
2009-03-06 19:45:00,76.045,76.12,75.91,76.055,2232000000.0
2009-03-06 20:00:00,76.07,76.195,76.02,76.07,1224800000.0
2009-03-06 20:15:00,76.07,76.08,75.89,75.905,1703200000.0
2009-03-06 20:30:00,75.905,75.92,75.78,75.84,1535600000.0
2009-03-06 20:45:00,75.835,76.095,75.81,76.09,1951800000.0
2009-03-06 21:00:00,76.09,76.25,76.07,76.23,2222200000.0
2009-03-06 21:15:00,76.23,76.24,76.06,76.205,1607600000.0
2009-03-06 21:30:00,76.205,76.23,76.1,76.13,1955400000.0
2009-03-06 21:45:00,76.13,76.13,75.89,76.005,1899000000.0
2009-03-06 22:00:00,75.99,76.06,75.925,76.06,1390600000.0
2009-03-06 22:15:00,76.06,76.12,76.04,76.09,1457400000.0
2009-03-06 22:30:00,76.09,76.28,76.09,76.225,2158200000.0
2009-03-06 22:45:00,76.225,76.4,76.215,76.37,1373700000.0
2009-03-06 23:00:00,76.37,76.52,76.26,76.4,668000000.0
2009-03-06 23:15:00,76.38,76.435,76.35,76.4,688800000.0
2009-03-06 23:30:00,76.405,76.475,76.38,76.42,487600000.0
2009-03-06 23:45:00,76.42,76.425,76.3,76.335,531000000.0
2009-03-09 00:00:00,76.485,76.49,76.355,76.43,297800000.0
2009-03-09 00:15:00,76.43,76.462,76.35,76.443,166000000.0
2009-03-09 00:30:00,76.35,76.36,76.32,76.36,251800000.0
2009-03-09 00:45:00,76.35,76.46,76.309,76.45,300200000.0
2009-03-09 01:00:00,76.45,76.51,76.42,76.51,531000000.0
2009-03-09 01:15:00,76.515,76.515,76.42,76.465,726400000.0
2009-03-09 01:30:00,76.465,76.515,76.345,76.385,937400000.0
2009-03-09 01:45:00,76.385,76.39,76.295,76.36,658600000.0
2009-03-09 02:00:00,76.36,76.535,76.34,76.5,702800000.0
2009-03-09 02:15:00,76.485,76.62,76.47,76.57,604200000.0
2009-03-09 02:30:00,76.58,76.63,76.545,76.56,305400000.0
2009-03-09 02:45:00,76.55,76.61,76.45,76.52,546600000.0
2009-03-09 03:00:00,76.52,76.55,76.5,76.51,407600000.0
2009-03-09 03:15:00,76.51,76.56,76.47,76.55,299200000.0
2009-03-09 03:30:00,76.55,76.58,76.43,76.47,268200000.0
2009-03-09 03:45:00,76.45,76.52,76.435,76.46,359200000.0
2009-03-09 04:00:00,76.46,76.56,76.46,76.55,814400000.0
2009-03-09 04:15:00,76.55,76.7,76.54,76.635,1527200000.0
2009-03-09 04:30:00,76.63,76.64,76.55,76.595,776200000.0
2009-03-09 04:45:00,76.595,76.61,76.515,76.535,772800000.0
2009-03-09 05:00:00,76.535,76.55,76.34,76.395,1224200000.0
2009-03-09 05:15:00,76.4,76.43,76.245,76.375,1498600000.0
2009-03-09 05:30:00,76.375,76.41,76.11,76.17,2405600000.0
2009-03-09 05:45:00,76.16,76.23,76.11,76.155,1618000001.0
2009-03-09 06:00:00,76.15,76.25,76.145,76.25,776400000.0
2009-03-09 06:15:00,76.25,76.411,76.24,76.295,407200000.0
2009-03-09 06:30:00,76.295,76.3,76.21,76.25,1725000000.0
2009-03-09 06:45:00,76.25,76.478,76.23,76.255,783400000.0
2009-03-09 07:00:00,76.255,76.38,76.255,76.365,956800001.0
2009-03-09 07:15:00,76.38,76.42,76.37,76.4,1026600002.0
2009-03-09 07:30:00,76.4,76.47,76.36,76.45,1014600000.0
2009-03-09 07:45:00,76.455,76.52,76.45,76.52,941800000.0
2009-03-09 08:00:00,76.51,76.51,76.35,76.37,1011600000.0
2009-03-09 08:15:00,76.37,76.4,76.25,76.34,1569000000.0
2009-03-09 08:30:00,76.34,76.38,76.315,76.335,1005400000.0
2009-03-09 08:45:00,76.34,76.41,76.32,76.41,749400000.0
2009-03-09 09:00:00,76.39,76.45,76.35,76.4,1713000000.0
2009-03-09 09:15:00,76.4,76.53,76.36,76.49,1927400000.0
2009-03-09 09:30:00,76.49,76.755,76.46,76.725,1403400000.0
2009-03-09 09:45:00,76.73,76.81,76.69,76.745,3259800000.0
2009-03-09 10:00:00,76.735,76.765,76.59,76.65,3020299999.0
2009-03-09 10:15:00,76.65,76.66,76.48,76.495,2449800000.0
2009-03-09 10:30:00,76.495,76.515,76.375,76.505,2381000000.0
2009-03-09 10:45:00,76.505,76.54,76.39,76.41,2197800000.0
2009-03-09 11:00:00,76.42,76.45,76.3,76.375,2721400000.0
2009-03-09 11:15:00,76.39,76.43,76.255,76.385,2562200000.0
2009-03-09 11:30:00,76.39,76.555,76.32,76.465,2369400000.0
2009-03-09 11:45:00,76.465,76.51,76.4,76.46,2657000000.0
2009-03-09 12:00:00,76.465,76.57,76.43,76.545,2591400000.0
2009-03-09 12:15:00,76.54,76.705,76.47,76.505,3080000001.0
2009-03-09 12:30:00,76.5,76.62,76.48,76.55,2661000000.0
2009-03-09 12:45:00,76.55,76.57,76.475,76.545,2318200000.0
2009-03-09 13:00:00,76.555,76.7,76.495,76.675,3108800000.0
2009-03-09 13:15:00,76.67,76.68,76.535,76.605,2644400000.0
2009-03-09 13:30:00,76.6,76.62,76.395,76.555,4016100000.0
2009-03-09 13:45:00,76.555,76.57,76.39,76.425,2164800000.0
2009-03-09 14:00:00,76.43,76.575,76.4,76.53,2857800000.0
2009-03-09 14:15:00,76.535,76.565,76.37,76.385,2114300000.0
2009-03-09 14:30:00,76.385,76.42,76.11,76.165,3026600000.0
2009-03-09 14:45:00,76.165,76.24,75.825,75.905,5573300000.0
2009-03-09 15:00:00,75.9,76.05,75.795,75.8,3634200000.0
2009-03-09 15:15:00,75.8,75.9,75.725,75.84,2856300000.0
2009-03-09 15:30:00,75.84,76.075,75.785,76.065,4422500000.0
2009-03-09 15:45:00,76.065,76.17,75.99,76.02,4232400003.0
2009-03-09 16:00:00,76.025,76.495,75.975,76.46,4226600006.0
2009-03-09 16:15:00,76.46,76.495,76.205,76.31,4072800005.0
2009-03-09 16:30:00,76.31,76.355,76.115,76.325,3365200001.0
2009-03-09 16:45:00,76.325,76.385,76.09,76.125,4609000004.0
2009-03-09 17:00:00,76.125,76.255,76.015,76.2,4832000006.0
2009-03-09 17:15:00,76.2,76.28,75.955,76.14,4708000005.0
2009-03-09 17:30:00,76.14,76.23,75.99,76.04,5058800000.0
2009-03-09 17:45:00,76.045,76.26,75.98,76.06,3763800001.0
2009-03-09 18:00:00,76.06,76.245,75.965,76.245,3292600000.0
2009-03-09 18:15:00,76.25,76.435,76.16,76.33,3118600001.0
2009-03-09 18:30:00,76.33,76.415,76.175,76.245,2874200001.0
2009-03-09 18:45:00,76.25,76.405,76.245,76.3,2058800000.0
2009-03-09 19:00:00,76.285,76.345,76.135,76.16,2056400001.0
2009-03-09 19:15:00,76.165,76.25,76.125,76.195,1950399999.0
2009-03-09 19:30:00,76.195,76.29,76.16,76.235,1651000000.0
2009-03-09 19:45:00,76.24,76.34,76.15,76.18,1993600000.0
2009-03-09 20:00:00,76.18,76.265,76.115,76.235,2198600000.0
2009-03-09 20:15:00,76.24,76.35,76.225,76.33,1994400000.0
2009-03-09 20:30:00,76.33,76.35,76.18,76.255,1172800000.0
2009-03-09 20:45:00,76.255,76.355,76.19,76.215,1503600000.0
2009-03-09 21:00:00,76.22,76.27,76.01,76.05,1603000000.0
2009-03-09 21:15:00,76.055,76.07,75.915,76.0,1889200000.0
2009-03-09 21:30:00,76.01,76.095,75.965,76.025,1764600000.0
2009-03-09 21:45:00,76.025,76.12,76.02,76.08,1426600000.0
2009-03-09 22:00:00,76.08,76.105,75.95,76.035,874000000.0
2009-03-09 22:15:00,76.035,76.055,75.955,75.955,737800000.0
2009-03-09 22:30:00,75.955,76.01,75.86,75.91,1439100000.0
2009-03-09 22:45:00,75.91,75.995,75.885,75.925,1394000000.0
2009-03-09 23:00:00,75.928,76.025,75.885,75.965,799200000.0
2009-03-09 23:15:00,75.965,76.035,75.86,76.0,352000000.0
2009-03-09 23:30:00,76.0,76.0,75.935,75.96,275000000.0
2009-03-09 23:45:00,75.97,75.97,75.9,75.96,505200000.0
2009-03-10 00:00:00,75.96,76.185,75.905,75.95,931600000.0
2009-03-10 00:15:00,75.95,76.005,75.895,76.0,1505200000.0
2009-03-10 00:30:00,76.0,76.07,75.955,76.05,803200000.0
2009-03-10 00:45:00,76.055,76.14,76.05,76.11,1144000000.0
2009-03-10 01:00:00,76.11,76.24,76.105,76.21,2221600000.0
2009-03-10 01:15:00,76.22,76.22,76.115,76.19,1632600000.0
2009-03-10 01:30:00,76.18,76.24,76.07,76.12,1663000000.0
2009-03-10 01:45:00,76.12,76.245,76.075,76.18,728800000.0
2009-03-10 02:00:00,76.18,76.2,76.08,76.12,521000000.0
2009-03-10 02:15:00,76.12,76.34,76.1,76.335,1109400000.0
2009-03-10 02:30:00,76.33,76.37,76.23,76.29,1776000000.0
2009-03-10 02:45:00,76.28,76.325,76.24,76.28,1474800000.0
2009-03-10 03:00:00,76.28,76.385,76.27,76.32,1224800000.0
2009-03-10 03:15:00,76.33,76.335,76.28,76.31,1265000000.0
2009-03-10 03:30:00,76.31,76.38,76.3,76.305,794400000.0
2009-03-10 03:45:00,76.31,76.33,76.28,76.29,973400000.0
2009-03-10 04:00:00,76.29,76.35,76.29,76.32,1097400000.0
2009-03-10 04:15:00,76.33,76.345,76.265,76.3,1285800000.0
2009-03-10 04:30:00,76.3,76.32,76.26,76.265,1120200000.0
2009-03-10 04:45:00,76.26,76.305,76.22,76.305,662600000.0
2009-03-10 05:00:00,76.31,76.48,76.28,76.48,1649400000.0
2009-03-10 05:15:00,76.48,76.49,76.33,76.46,1080600000.0
2009-03-10 05:30:00,76.46,76.495,76.43,76.47,897800000.0
2009-03-10 05:45:00,76.485,76.55,76.445,76.535,1053000000.0
2009-03-10 06:00:00,76.535,76.55,76.41,76.43,1169800000.0
2009-03-10 06:15:00,76.43,76.441,76.4,76.429,386200000.0
2009-03-10 06:30:00,76.42,76.5,76.4,76.46,841200000.0
2009-03-10 06:45:00,76.465,76.485,76.405,76.425,1159000000.0
2009-03-10 07:00:00,76.435,76.48,76.4,76.4,599600000.0
2009-03-10 07:15:00,76.4,76.46,76.4,76.44,541600000.0
2009-03-10 07:30:00,76.44,76.725,76.39,76.72,1646000000.0
2009-03-10 07:45:00,76.715,76.735,76.35,76.38,1958800000.0
2009-03-10 08:00:00,76.395,76.5,76.21,76.245,2661200000.0
2009-03-10 08:15:00,76.245,76.33,76.15,76.16,2069600000.0
2009-03-10 08:30:00,76.15,76.2,76.1,76.16,1501000000.0
2009-03-10 08:45:00,76.16,76.26,76.135,76.17,2166000000.0
2009-03-10 09:00:00,76.165,76.36,76.165,76.35,1872600000.0
2009-03-10 09:15:00,76.355,76.43,76.305,76.41,2426400000.0
2009-03-10 09:30:00,76.42,76.42,76.2,76.35,2515800000.0
2009-03-10 09:45:00,76.35,76.48,76.34,76.445,2458600000.0
2009-03-10 10:00:00,76.445,76.505,76.23,76.31,3556600000.0
2009-03-10 10:15:00,76.31,76.51,76.25,76.43,3523600000.0
2009-03-10 10:30:00,76.43,76.665,76.425,76.61,3056000000.0
2009-03-10 10:45:00,76.61,76.615,76.435,76.435,2939800000.0
2009-03-10 11:00:00,76.445,76.465,76.305,76.345,3130400000.0
2009-03-10 11:15:00,76.345,76.405,76.2,76.385,2551200000.0
2009-03-10 11:30:00,76.38,76.405,76.245,76.32,2185800000.0
2009-03-10 11:45:00,76.32,76.33,76.165,76.195,2281100000.0
2009-03-10 12:00:00,76.19,76.27,76.12,76.135,3549000000.0
2009-03-10 12:15:00,76.135,76.29,76.135,76.28,2257000000.0
2009-03-10 12:30:00,76.285,76.32,76.19,76.22,2242600000.0
2009-03-10 12:45:00,76.22,76.28,76.09,76.24,3031200000.0
2009-03-10 13:00:00,76.245,76.28,76.135,76.14,2327400000.0
2009-03-10 13:15:00,76.135,76.23,76.07,76.08,1660600000.0
2009-03-10 13:30:00,76.075,76.2,76.065,76.145,2116000000.0
2009-03-10 13:45:00,76.14,76.37,76.12,76.34,1491800000.0
2009-03-10 14:00:00,76.33,76.54,76.31,76.51,2431800000.0
2009-03-10 14:15:00,76.51,76.58,76.275,76.285,4170400000.0
2009-03-10 14:30:00,76.285,76.42,76.25,76.28,4300200000.0
2009-03-10 14:45:00,76.28,76.63,76.25,76.45,5087400000.0
2009-03-10 15:00:00,76.45,76.58,76.38,76.53,4491900000.0
2009-03-10 15:15:00,76.53,76.72,76.465,76.47,3780700000.0
2009-03-10 15:30:00,76.47,76.89,76.435,76.88,5078000000.0
2009-03-10 15:45:00,76.89,77.01,76.845,76.91,4769400001.0
2009-03-10 16:00:00,76.91,77.195,76.905,77.15,4063900000.0
2009-03-10 16:15:00,77.16,77.22,76.95,77.04,4900200000.0
2009-03-10 16:30:00,77.03,77.08,76.88,76.91,4611800000.0
2009-03-10 16:45:00,76.915,77.02,76.835,76.865,3593100000.0
2009-03-10 17:00:00,76.86,76.995,76.82,76.98,3982600000.0
2009-03-10 17:15:00,76.975,77.02,76.87,76.93,3598200000.0
2009-03-10 17:30:00,76.93,77.06,76.83,76.85,3493200000.0
2009-03-10 17:45:00,76.84,76.98,76.81,76.86,3588000000.0
2009-03-10 18:00:00,76.86,76.98,76.78,76.8,3671800000.0
2009-03-10 18:15:00,76.8,76.8,76.685,76.685,3633200000.0
2009-03-10 18:30:00,76.68,76.74,76.63,76.63,2183200000.0
2009-03-10 18:45:00,76.63,76.695,76.58,76.63,2473800000.0
2009-03-10 19:00:00,76.63,76.72,76.625,76.685,1379200000.0
2009-03-10 19:15:00,76.685,76.71,76.61,76.635,1597100000.0
2009-03-10 19:30:00,76.625,77.025,76.62,77.025,2255000000.0
2009-03-10 19:45:00,77.01,77.01,76.77,76.79,2099800000.0
2009-03-10 20:00:00,76.79,76.84,76.63,76.7,3007600000.0
2009-03-10 20:15:00,76.705,76.83,76.63,76.78,2499600000.0
2009-03-10 20:30:00,76.78,76.89,76.72,76.89,2473400000.0
2009-03-10 20:45:00,76.89,76.9,76.695,76.765,1879600000.0
2009-03-10 21:00:00,76.765,76.81,76.675,76.69,1823100000.0
2009-03-10 21:15:00,76.685,76.72,76.625,76.72,1332100000.0
2009-03-10 21:30:00,76.71,76.78,76.645,76.72,1421400000.0
2009-03-10 21:45:00,76.72,76.81,76.715,76.79,832000000.0
2009-03-10 22:00:00,76.78,76.9,76.78,76.83,1098200000.0
2009-03-10 22:15:00,76.83,76.915,76.77,76.785,1011000000.0
2009-03-10 22:30:00,76.785,76.93,76.785,76.925,585000000.0
2009-03-10 22:45:00,76.93,77.12,76.91,77.11,900800000.0
2009-03-10 23:00:00,76.994,77.14,76.905,77.0,583600000.0
2009-03-10 23:15:00,76.995,77.06,76.99,77.05,357400000.0
2009-03-10 23:30:00,77.05,77.08,77.0,77.045,538400000.0
2009-03-10 23:45:00,77.04,77.055,76.97,77.025,316200000.0
2009-03-11 00:00:00,77.025,77.035,76.96,76.96,509200000.0
2009-03-11 00:15:00,76.96,76.99,76.895,76.955,1143200000.0
2009-03-11 00:30:00,76.95,77.031,76.95,76.995,239000000.0
2009-03-11 00:45:00,76.99,77.035,76.97,76.975,350200000.0
2009-03-11 01:00:00,76.975,77.06,76.95,76.96,568000000.0
2009-03-11 01:15:00,76.96,77.05,76.94,77.02,396600000.0
2009-03-11 01:30:00,77.015,77.075,77.015,77.075,337400000.0
2009-03-11 01:45:00,77.075,77.115,77.025,77.085,2472000000.0
2009-03-11 02:00:00,77.09,77.105,76.995,77.055,4168999965.0
2009-03-11 02:15:00,77.06,77.11,77.01,77.095,3232800000.0
2009-03-11 02:30:00,77.095,77.13,77.035,77.08,1679800000.0
2009-03-11 02:45:00,77.075,77.13,76.99,77.12,1148000000.0
2009-03-11 03:00:00,77.12,77.12,76.89,76.96,1631000000.0
2009-03-11 03:15:00,76.96,76.99,76.895,76.935,905200000.0
2009-03-11 03:30:00,76.93,76.94,76.83,76.875,1104400000.0
2009-03-11 03:45:00,76.875,77.01,76.875,76.97,1106900000.0
2009-03-11 04:00:00,76.97,77.01,76.94,76.98,479200000.0
2009-03-11 04:15:00,76.98,76.99,76.84,76.87,694600000.0
2009-03-11 04:30:00,76.87,76.92,76.77,76.81,991600000.0
2009-03-11 04:45:00,76.81,76.85,76.8,76.85,910200000.0
2009-03-11 05:00:00,76.85,76.85,76.73,76.745,1087600000.0
2009-03-11 05:15:00,76.74,76.84,76.73,76.81,950800000.0
2009-03-11 05:30:00,76.81,76.85,76.675,76.77,1991000000.0
2009-03-11 05:45:00,76.775,76.81,76.65,76.67,1389400000.0
2009-03-11 06:00:00,76.67,76.68,76.36,76.52,1950600000.0
2009-03-11 06:15:00,76.52,76.56,76.475,76.51,1666400000.0
2009-03-11 06:30:00,76.51,76.605,76.5,76.565,848200000.0
2009-03-11 06:45:00,76.565,76.653,76.5,76.649,841200000.0
2009-03-11 07:00:00,76.55,76.63,76.54,76.625,1038200000.0
2009-03-11 07:15:00,76.615,76.64,76.545,76.56,1458000000.0
2009-03-11 07:30:00,76.57,76.6,76.52,76.58,1251000000.0
2009-03-11 07:45:00,76.59,76.645,76.565,76.645,1198600000.0
2009-03-11 08:00:00,76.64,76.64,76.435,76.445,1519600000.0
2009-03-11 08:15:00,76.45,76.525,76.415,76.49,983600000.0
2009-03-11 08:30:00,76.49,76.6,76.475,76.54,999200000.0
2009-03-11 08:45:00,76.55,76.73,76.545,76.6,1643800000.0
2009-03-11 09:00:00,76.6,76.67,76.56,76.635,946400000.0
2009-03-11 09:15:00,76.635,76.64,76.55,76.63,1031000000.0
2009-03-11 09:30:00,76.63,76.7,76.59,76.69,2749200000.0
2009-03-11 09:45:00,76.69,76.7,76.6,76.7,3697799997.0
2009-03-11 10:00:00,76.705,76.81,76.62,76.665,3840100000.0
2009-03-11 10:15:00,76.66,76.73,76.595,76.655,4069599999.0
2009-03-11 10:30:00,76.625,76.64,76.46,76.56,3788600000.0
2009-03-11 10:45:00,76.56,76.57,76.34,76.435,4950999999.0
2009-03-11 11:00:00,76.435,76.65,76.395,76.645,5455599999.0
2009-03-11 11:15:00,76.65,76.735,76.61,76.695,5443999999.0
2009-03-11 11:30:00,76.695,76.795,76.67,76.68,4008800000.0
2009-03-11 11:45:00,76.68,76.725,76.605,76.675,5011999997.0
2009-03-11 12:00:00,76.675,76.83,76.665,76.8,4744800000.0
2009-03-11 12:15:00,76.8,76.93,76.76,76.775,5560400001.0
2009-03-11 12:30:00,76.795,76.875,76.74,76.77,5448600001.0
2009-03-11 12:45:00,76.75,76.8,76.725,76.79,3681200000.0
2009-03-11 13:00:00,76.795,76.96,76.76,76.85,3018400000.0
2009-03-11 13:15:00,76.855,76.97,76.84,76.895,3844800001.0
2009-03-11 13:30:00,76.89,76.955,76.74,76.82,5994600004.0
2009-03-11 13:45:00,76.82,77.0,76.795,76.835,5435400000.0
2009-03-11 14:00:00,76.835,76.89,76.535,76.655,5038500000.0
2009-03-11 14:15:00,76.66,76.705,76.485,76.65,5827400002.0
2009-03-11 14:30:00,76.65,76.79,76.595,76.66,5510400001.0
2009-03-11 14:45:00,76.66,76.76,76.64,76.65,3745000001.0
2009-03-11 15:00:00,76.645,76.82,76.635,76.735,4219200001.0
2009-03-11 15:15:00,76.74,76.88,76.68,76.69,5298700001.0
2009-03-11 15:30:00,76.69,76.73,76.57,76.65,7003600001.0
2009-03-11 15:45:00,76.65,76.78,76.58,76.66,6810899999.0
2009-03-11 16:00:00,76.66,76.74,76.55,76.65,6924200001.0
2009-03-11 16:15:00,76.655,76.75,76.56,76.745,6047499997.0
2009-03-11 16:30:00,76.745,76.88,76.575,76.615,6692399998.0
2009-03-11 16:45:00,76.615,76.68,76.54,76.6,6825000003.0
2009-03-11 17:00:00,76.605,76.805,76.585,76.78,5926700002.0
2009-03-11 17:15:00,76.775,76.795,76.6,76.685,5804500001.0
2009-03-11 17:30:00,76.685,76.715,76.595,76.65,6690199981.0
2009-03-11 17:45:00,76.645,76.7,76.27,76.295,6279200000.0
2009-03-11 18:00:00,76.305,76.31,75.835,75.915,9378100007.0
2009-03-11 18:15:00,75.915,75.95,75.575,75.735,6975500001.0
2009-03-11 18:30:00,75.735,75.955,75.725,75.79,4908600001.0
2009-03-11 18:45:00,75.79,75.92,75.74,75.74,3979400000.0
2009-03-11 19:00:00,75.74,75.91,75.68,75.85,4743800000.0
2009-03-11 19:15:00,75.85,75.96,75.75,75.8,1799000000.0
2009-03-11 19:30:00,75.8,75.9,75.745,75.86,1743400000.0
2009-03-11 19:45:00,75.865,75.88,75.73,75.815,1196600000.0
2009-03-11 20:00:00,75.825,75.93,75.735,75.78,1842400000.0
2009-03-11 20:15:00,75.77,75.77,75.24,75.37,3357299998.0
2009-03-11 20:30:00,75.375,75.6,75.26,75.54,3466400000.0
2009-03-11 20:45:00,75.54,75.59,75.39,75.46,2796600000.0
2009-03-11 21:00:00,75.445,75.67,75.43,75.665,1971400000.0
2009-03-11 21:15:00,75.665,75.9,75.57,75.89,2582999999.0
2009-03-11 21:30:00,75.875,75.88,75.715,75.755,1397800000.0
2009-03-11 21:45:00,75.755,75.8,75.505,75.57,1718400000.0
2009-03-11 22:00:00,75.57,75.78,75.55,75.67,1141400000.0
2009-03-11 22:15:00,75.67,75.69,75.605,75.63,584800000.0
2009-03-11 22:30:00,75.65,75.87,75.61,75.85,903200000.0
2009-03-11 22:45:00,75.845,75.87,75.64,75.655,571400000.0
2009-03-11 23:00:00,75.655,75.66,75.555,75.59,662400000.0
2009-03-11 23:15:00,75.61,75.806,75.595,75.66,233200000.0
2009-03-11 23:30:00,75.66,75.788,75.655,75.72,137000000.0
2009-03-11 23:45:00,75.72,75.8,75.69,75.74,466600000.0
2009-03-12 00:00:00,75.73,75.81,75.715,75.81,466200000.0
2009-03-12 00:15:00,75.81,75.885,75.532,75.79,267400000.0
2009-03-12 00:30:00,75.79,75.85,75.76,75.78,358600000.0
2009-03-12 00:45:00,75.78,75.82,75.374,75.68,329200000.0
2009-03-12 01:00:00,75.69,75.78,75.58,75.58,642800000.0
2009-03-12 01:15:00,75.6,75.61,75.55,75.6,356800000.0
2009-03-12 01:30:00,75.6,75.61,75.55,75.57,433000000.0
2009-03-12 01:45:00,75.57,75.57,75.35,75.385,1377400000.0
2009-03-12 02:00:00,75.37,75.435,75.245,75.29,1804800000.0
2009-03-12 02:15:00,75.29,75.38,75.28,75.35,1074600000.0
2009-03-12 02:30:00,75.355,75.5,75.345,75.48,1339200000.0
2009-03-12 02:45:00,75.48,75.58,75.47,75.505,1519200000.0
2009-03-12 03:00:00,75.505,75.51,75.285,75.325,1443600000.0
2009-03-12 03:15:00,75.325,75.35,75.2,75.31,2295400000.0
2009-03-12 03:30:00,75.31,75.375,75.21,75.355,1047400000.0
2009-03-12 03:45:00,75.355,75.385,75.32,75.35,959800000.0
2009-03-12 04:00:00,75.35,75.36,75.29,75.36,543400000.0
2009-03-12 04:15:00,75.35,75.37,75.235,75.29,1202000000.0
2009-03-12 04:30:00,75.29,75.31,75.23,75.26,562000000.0
2009-03-12 04:45:00,75.26,75.27,75.16,75.215,1105200000.0
2009-03-12 05:00:00,75.21,75.23,74.91,74.945,2352100000.0
2009-03-12 05:15:00,74.975,74.975,74.735,74.83,2739100000.0
2009-03-12 05:30:00,74.83,74.855,74.55,74.85,2931200000.0
2009-03-12 05:45:00,74.85,74.85,74.665,74.715,1696400000.0
2009-03-12 06:00:00,74.715,74.81,74.67,74.775,1623000000.0
2009-03-12 06:15:00,74.775,74.81,74.66,74.76,2335800000.0
2009-03-12 06:30:00,74.76,74.76,74.585,74.65,1436400000.0
2009-03-12 06:45:00,74.65,74.72,74.62,74.65,1447200000.0
2009-03-12 07:00:00,74.67,74.7,74.625,74.7,1077800000.0
2009-03-12 07:15:00,74.68,74.8,74.67,74.72,1777400000.0
2009-03-12 07:30:00,74.72,74.76,74.7,74.745,1109600000.0
2009-03-12 07:45:00,74.735,74.79,74.71,74.77,1332200000.0
2009-03-12 08:00:00,74.77,74.775,74.615,74.705,1952700000.0
2009-03-12 08:15:00,74.7,74.76,74.56,74.575,1480400000.0
2009-03-12 08:30:00,74.57,74.72,74.57,74.655,1374200000.0
2009-03-12 08:45:00,74.65,74.7,74.6,74.645,1524800000.0
2009-03-12 09:00:00,74.65,74.735,74.52,74.585,1578200000.0
2009-03-12 09:15:00,74.585,74.66,74.505,74.53,2050200000.0
2009-03-12 09:30:00,74.54,74.545,74.32,74.505,3542000000.0
2009-03-12 09:45:00,74.505,74.6,74.465,74.53,2413400000.0
2009-03-12 10:00:00,74.525,74.575,74.365,74.415,2938200000.0
2009-03-12 10:15:00,74.415,74.57,74.27,74.315,3219000000.0
2009-03-12 10:30:00,74.315,74.44,74.12,74.18,3406400002.0
2009-03-12 10:45:00,74.18,74.275,74.035,74.14,4111000000.0
2009-03-12 11:00:00,74.125,74.455,74.115,74.335,3970499998.0
2009-03-12 11:15:00,74.325,74.375,74.1,74.32,3590500000.0
2009-03-12 11:30:00,74.305,74.525,74.305,74.43,3453499998.0
2009-03-12 11:45:00,74.435,74.65,74.43,74.62,3277700000.0
2009-03-12 12:00:00,74.62,74.73,74.555,74.61,2988899999.0
2009-03-12 12:15:00,74.615,74.665,74.505,74.655,2212000000.0
2009-03-12 12:30:00,74.655,74.69,74.545,74.65,2589799998.0
2009-03-12 12:45:00,74.655,74.785,74.595,74.63,2796400000.0
2009-03-12 13:00:00,74.655,74.66,74.545,74.585,2320399999.0
2009-03-12 13:15:00,74.58,74.69,74.55,74.69,1538400000.0
2009-03-12 13:30:00,74.67,74.935,74.655,74.86,2835400000.0
2009-03-12 13:45:00,74.86,74.935,74.78,74.835,2263600000.0
2009-03-12 14:00:00,74.83,75.0,74.75,74.82,2792600000.0
2009-03-12 14:15:00,74.815,74.88,74.72,74.825,2988400003.0
2009-03-12 14:30:00,74.855,75.18,74.84,75.17,4936600002.0
2009-03-12 14:45:00,75.17,75.305,74.995,75.23,4059000002.0
2009-03-12 15:00:00,75.235,75.73,75.175,75.495,6501200007.0
2009-03-12 15:15:00,75.495,75.61,75.22,75.365,6370700014.0
2009-03-12 15:30:00,75.365,75.565,75.22,75.38,5138800004.0
2009-03-12 15:45:00,75.375,75.475,75.235,75.46,5092200004.0
2009-03-12 16:00:00,75.46,75.92,75.37,75.84,6491200001.0
2009-03-12 16:15:00,75.84,76.285,75.82,76.265,6087300000.0
2009-03-12 16:30:00,76.27,76.35,75.915,76.105,4098300000.0
2009-03-12 16:45:00,76.11,76.19,75.77,75.795,4382200001.0
2009-03-12 17:00:00,75.795,76.055,75.79,76.045,3558600001.0
2009-03-12 17:15:00,76.045,76.155,75.83,75.895,3667200000.0
2009-03-12 17:30:00,75.9,75.92,75.73,75.835,3285400000.0
2009-03-12 17:45:00,75.835,75.99,75.775,75.79,2581400000.0
2009-03-12 18:00:00,75.795,76.13,75.795,76.08,3153400000.0
2009-03-12 18:15:00,76.075,76.115,76.025,76.095,2909000000.0
2009-03-12 18:30:00,76.095,76.335,76.085,76.3,2606600000.0
2009-03-12 18:45:00,76.3,76.41,76.205,76.315,2338600000.0
2009-03-12 19:00:00,76.31,76.37,75.995,76.175,2893200000.0
2009-03-12 19:15:00,76.185,76.33,76.06,76.09,3024400000.0
2009-03-12 19:30:00,76.08,76.42,76.05,76.38,3523600000.0
2009-03-12 19:45:00,76.385,76.41,76.31,76.32,2374800000.0
2009-03-12 20:00:00,76.315,76.395,76.265,76.36,1956200000.0
2009-03-12 20:15:00,76.37,76.46,76.36,76.44,1634200000.0
2009-03-12 20:30:00,76.45,76.56,76.45,76.525,1277800000.0
2009-03-12 20:45:00,76.525,76.67,76.51,76.635,2982600000.0
2009-03-12 21:00:00,76.63,76.635,76.47,76.555,2471600000.0
2009-03-12 21:15:00,76.555,76.635,76.41,76.425,2165400000.0
2009-03-12 21:30:00,76.425,76.49,76.345,76.39,1867000000.0
2009-03-12 21:45:00,76.39,76.42,76.26,76.28,2174000000.0
2009-03-12 22:00:00,76.28,76.39,76.235,76.315,1763400000.0
2009-03-12 22:15:00,76.31,76.43,76.215,76.415,1448400000.0
2009-03-12 22:30:00,76.42,76.47,76.34,76.41,1036600000.0
2009-03-12 22:45:00,76.4,76.5,76.365,76.445,583800000.0
2009-03-12 23:00:00,76.445,76.475,76.26,76.455,205200000.0
2009-03-12 23:15:00,76.45,76.51,76.42,76.44,619000000.0
2009-03-12 23:30:00,76.445,76.49,76.425,76.43,218200000.0
2009-03-12 23:45:00,76.435,76.455,76.235,76.275,997000000.0
2009-03-13 00:00:00,76.29,76.43,76.205,76.26,821200000.0
2009-03-13 00:15:00,76.26,76.37,76.26,76.34,416800000.0
2009-03-13 00:30:00,76.345,76.395,76.21,76.25,524000000.0
2009-03-13 00:45:00,76.25,76.3,76.195,76.28,754800000.0
2009-03-13 01:00:00,76.28,76.325,76.22,76.325,467200000.0
2009-03-13 01:15:00,76.33,76.345,76.24,76.28,510800000.0
2009-03-13 01:30:00,76.27,76.3,76.125,76.17,463000000.0
2009-03-13 01:45:00,76.17,76.18,76.0,76.035,947400000.0
2009-03-13 02:00:00,76.03,76.09,75.93,75.98,1348200000.0
2009-03-13 02:15:00,75.985,76.18,75.945,76.0,1330900000.0
2009-03-13 02:30:00,76.0,76.235,76.0,76.235,1507000000.0
2009-03-13 02:45:00,76.235,76.365,76.225,76.355,1768800000.0
2009-03-13 03:00:00,76.345,76.485,76.28,76.46,1930200000.0
2009-03-13 03:15:00,76.46,76.67,76.42,76.625,2368600000.0
2009-03-13 03:30:00,76.625,76.65,76.435,76.55,1843000000.0
2009-03-13 03:45:00,76.55,76.66,76.54,76.585,1533600000.0
2009-03-13 04:00:00,76.585,76.64,76.535,76.565,1063200000.0
2009-03-13 04:15:00,76.56,76.57,76.37,76.37,1785000000.0
2009-03-13 04:30:00,76.355,76.43,76.275,76.43,1465000000.0
2009-03-13 04:45:00,76.42,76.5,76.395,76.45,1592800000.0
2009-03-13 05:00:00,76.46,76.48,76.385,76.475,1085400000.0
2009-03-13 05:15:00,76.47,76.48,76.425,76.465,713000000.0
2009-03-13 05:30:00,76.47,76.48,76.31,76.325,1217600000.0
2009-03-13 05:45:00,76.33,76.41,76.33,76.38,762200000.0
2009-03-13 06:00:00,76.4,76.41,76.31,76.345,709200000.0
2009-03-13 06:15:00,76.345,76.405,76.265,76.265,1259800000.0
2009-03-13 06:30:00,76.27,76.345,76.215,76.315,1565800000.0
2009-03-13 06:45:00,76.32,76.49,76.28,76.47,1331200000.0
2009-03-13 07:00:00,76.47,76.54,76.455,76.49,1562400000.0
2009-03-13 07:15:00,76.49,76.5,76.42,76.48,1081200000.0
2009-03-13 07:30:00,76.46,76.5,76.37,76.38,912300000.0
2009-03-13 07:45:00,76.395,76.48,76.39,76.47,785400000.0
2009-03-13 08:00:00,76.465,76.56,76.465,76.515,958800000.0
2009-03-13 08:15:00,76.52,76.64,76.49,76.6,1374400000.0
2009-03-13 08:30:00,76.6,76.655,76.53,76.645,1342400000.0
2009-03-13 08:45:00,76.645,76.72,76.55,76.565,1436800000.0
2009-03-13 09:00:00,76.53,76.82,76.445,76.7,2533200000.0
2009-03-13 09:15:00,76.71,76.75,76.52,76.575,2190600000.0
2009-03-13 09:30:00,76.58,76.71,76.5,76.535,2637500000.0
2009-03-13 09:45:00,76.53,76.63,76.495,76.53,2956800000.0
2009-03-13 10:00:00,76.525,76.77,76.51,76.715,3624400000.0
2009-03-13 10:15:00,76.72,76.95,76.7,76.845,4220600000.0
2009-03-13 10:30:00,76.86,77.045,76.855,77.005,3539800000.0
2009-03-13 10:45:00,77.005,77.28,76.985,77.105,3910600000.0
2009-03-13 11:00:00,77.11,77.23,76.97,76.985,3176400000.0
2009-03-13 11:15:00,76.98,77.11,76.935,77.015,3366800000.0
2009-03-13 11:30:00,76.995,77.255,76.79,77.225,4215899998.0
2009-03-13 11:45:00,77.22,77.33,77.0,77.0,4215500000.0
2009-03-13 12:00:00,77.0,77.1,76.805,76.95,4653000001.0
2009-03-13 12:15:00,76.975,77.01,76.755,76.8,3765000000.0
2009-03-13 12:30:00,76.8,76.87,76.705,76.735,3440800000.0
2009-03-13 12:45:00,76.74,76.8,76.63,76.745,2216600000.0
2009-03-13 13:00:00,76.645,76.82,76.535,76.65,3557100000.0
2009-03-13 13:15:00,76.65,76.73,76.58,76.655,2781000000.0
2009-03-13 13:30:00,76.655,76.655,76.38,76.45,3355200000.0
2009-03-13 13:45:00,76.45,76.6,76.45,76.56,2691800000.0
2009-03-13 14:00:00,76.57,76.735,76.535,76.645,2410000000.0
2009-03-13 14:15:00,76.645,77.02,76.62,76.955,3579600000.0
2009-03-13 14:30:00,76.95,77.625,76.95,77.55,5146600000.0
2009-03-13 14:45:00,77.55,77.57,77.24,77.3,5080900000.0
2009-03-13 15:00:00,77.3,77.44,77.27,77.33,3663600000.0
2009-03-13 15:15:00,77.33,77.445,77.275,77.37,3456400000.0
2009-03-13 15:30:00,77.37,77.52,77.295,77.335,4693200000.0
2009-03-13 15:45:00,77.335,77.415,77.3,77.415,3783600000.0
2009-03-13 16:00:00,77.43,77.875,77.43,77.86,4878000000.0
2009-03-13 16:15:00,77.86,77.89,77.53,77.585,4659200000.0
2009-03-13 16:30:00,77.585,77.62,77.255,77.55,4361000000.0
2009-03-13 16:45:00,77.555,77.635,77.425,77.425,3292200000.0
2009-03-13 17:00:00,77.43,77.49,76.95,77.115,4425200000.0
2009-03-13 17:15:00,77.115,77.15,76.94,77.09,3985700000.0
2009-03-13 17:30:00,77.075,77.085,76.825,76.895,3970300000.0
2009-03-13 17:45:00,76.895,76.965,76.775,76.855,3900000000.0
2009-03-13 18:00:00,76.86,77.07,76.855,76.955,3713000000.0
2009-03-13 18:15:00,76.955,77.04,76.875,77.0,2740800000.0
2009-03-13 18:30:00,77.005,77.13,76.995,77.1,1787800000.0
2009-03-13 18:45:00,77.1,77.16,76.9,76.9,2584200002.0
2009-03-13 19:00:00,76.9,77.06,76.9,77.0,2156400000.0
2009-03-13 19:15:00,77.01,77.01,76.805,76.89,2064200000.0
2009-03-13 19:30:00,76.9,76.96,76.87,76.95,1450200000.0
2009-03-13 19:45:00,76.95,76.95,76.845,76.935,1327800000.0
2009-03-13 20:00:00,76.935,77.025,76.85,76.91,1874800000.0
2009-03-13 20:15:00,76.91,76.96,76.755,76.76,1822200000.0
2009-03-13 20:30:00,76.765,76.89,76.74,76.77,1893000000.0
2009-03-13 20:45:00,76.77,76.99,76.77,76.87,1850400000.0
2009-03-13 21:00:00,76.865,76.91,76.78,76.785,1282200000.0
2009-03-13 21:15:00,76.76,76.97,76.75,76.94,1666200000.0
2009-03-13 21:30:00,76.935,77.01,76.93,76.99,1244600000.0
2009-03-13 21:45:00,77.01,77.03,76.905,77.0,1646400000.0
2009-03-13 22:00:00,77.01,77.09,76.965,76.995,841200000.0
2009-03-13 22:15:00,77.0,77.01,76.895,76.97,562400000.0
2009-03-13 22:30:00,76.97,77.12,76.96,77.08,263400000.0
2009-03-13 22:45:00,77.095,77.11,76.99,77.01,550400000.0
2009-03-15 23:00:00,77.06,77.08,76.985,77.05,86400000.0
2009-03-15 23:15:00,77.055,77.075,77.03,77.035,100800000.0
2009-03-15 23:30:00,77.005,77.005,76.955,77.0,70400000.0
2009-03-15 23:45:00,76.99,77.015,76.935,76.94,68000000.0
2009-03-16 00:00:00,76.945,76.945,76.55,76.57,379800000.0
2009-03-16 00:15:00,76.565,76.565,76.255,76.48,630000000.0
2009-03-16 00:30:00,76.485,76.741,76.455,76.605,403600000.0
2009-03-16 00:45:00,76.6,76.79,76.59,76.705,359400000.0
2009-03-16 01:00:00,76.7,76.855,76.695,76.795,1899000000.0
2009-03-16 01:15:00,76.8,76.84,76.73,76.73,1725200000.0
2009-03-16 01:30:00,76.73,77.021,76.725,76.79,1026800000.0
2009-03-16 01:45:00,76.79,76.835,76.73,76.82,635400000.0
2009-03-16 02:00:00,76.82,76.97,76.79,76.83,3348600000.0
2009-03-16 02:15:00,76.83,76.96,76.825,76.92,1794200000.0
2009-03-16 02:30:00,76.9,77.065,76.9,77.035,1132600000.0
2009-03-16 02:45:00,77.035,77.17,77.03,77.14,1814800000.0
2009-03-16 03:00:00,77.125,77.215,77.07,77.145,2226800000.0
2009-03-16 03:15:00,77.145,77.18,77.06,77.14,1147800000.0
2009-03-16 03:30:00,77.14,77.17,77.01,77.155,1443900000.0
2009-03-16 03:45:00,77.16,77.26,77.12,77.19,1655800000.0
2009-03-16 04:00:00,77.19,77.22,77.14,77.16,1095600000.0
2009-03-16 04:15:00,77.16,77.16,77.08,77.135,1263400000.0
2009-03-16 04:30:00,77.14,77.215,77.11,77.18,1132800000.0
2009-03-16 04:45:00,77.18,77.195,77.085,77.125,640200000.0
2009-03-16 05:00:00,77.125,77.22,77.125,77.155,385500000.0
2009-03-16 05:15:00,77.155,77.16,77.05,77.06,769000000.0
2009-03-16 05:30:00,77.06,77.13,77.04,77.075,879600000.0
2009-03-16 05:45:00,77.075,77.11,77.055,77.09,435600000.0
2009-03-16 06:00:00,77.09,77.1,77.01,77.04,790200000.0
2009-03-16 06:15:00,77.03,77.07,76.99,77.07,948600000.0
2009-03-16 06:30:00,77.08,77.095,77.0,77.02,1399800000.0
2009-03-16 06:45:00,77.015,77.04,76.995,77.015,826600000.0
2009-03-16 07:00:00,77.015,77.075,76.99,77.055,1057200000.0
2009-03-16 07:15:00,77.06,77.085,77.025,77.075,489200000.0
2009-03-16 07:30:00,77.075,77.1,76.99,77.005,1205200000.0
2009-03-16 07:45:00,77.005,77.05,77.0,77.05,506600000.0
2009-03-16 08:00:00,77.05,77.06,76.905,76.95,1180000000.0
2009-03-16 08:15:00,76.945,77.035,76.93,77.005,1223200000.0
2009-03-16 08:30:00,77.005,77.08,76.955,77.05,1388200000.0
2009-03-16 08:45:00,77.05,77.065,76.99,77.03,905400000.0
2009-03-16 09:00:00,77.05,77.22,77.02,77.21,1600900000.0
2009-03-16 09:15:00,77.21,77.25,76.955,76.97,2384600000.0
2009-03-16 09:30:00,76.975,77.25,76.95,77.235,3127600000.0
2009-03-16 09:45:00,77.235,77.445,77.23,77.395,3325400000.0
2009-03-16 10:00:00,77.39,77.58,77.37,77.55,2111000000.0
2009-03-16 10:15:00,77.55,77.68,77.42,77.435,2872200000.0
2009-03-16 10:30:00,77.44,77.57,77.33,77.39,2655900000.0
2009-03-16 10:45:00,77.38,77.49,77.32,77.395,2187600000.0
2009-03-16 11:00:00,77.395,77.48,77.32,77.35,1621600000.0
2009-03-16 11:15:00,77.35,77.43,77.27,77.3,1072000000.0
2009-03-16 11:30:00,77.3,77.37,77.23,77.24,1830900000.0
2009-03-16 11:45:00,77.24,77.4,77.22,77.38,2261000000.0
2009-03-16 12:00:00,77.38,77.59,77.235,77.55,2571200000.0
2009-03-16 12:15:00,77.55,77.67,77.47,77.6,2129400000.0
2009-03-16 12:30:00,77.6,77.75,77.57,77.71,3258900000.0
2009-03-16 12:45:00,77.71,77.77,77.485,77.52,3177100000.0
2009-03-16 13:00:00,77.51,77.65,77.48,77.6,2135600000.0
2009-03-16 13:15:00,77.6,77.75,77.6,77.65,1190600000.0
2009-03-16 13:30:00,77.66,77.78,77.61,77.73,1862400000.0
2009-03-16 13:45:00,77.73,77.88,77.71,77.84,1752000000.0
2009-03-16 14:00:00,77.83,77.89,77.755,77.775,2076700000.0
2009-03-16 14:15:00,77.79,77.9,77.69,77.84,2744100000.0
2009-03-16 14:30:00,77.83,77.86,77.64,77.64,2978900000.0
2009-03-16 14:45:00,77.65,77.79,77.57,77.66,2692700000.0
2009-03-16 15:00:00,77.665,77.79,77.62,77.675,2629200000.0
2009-03-16 15:15:00,77.675,77.7,77.58,77.66,3776300002.0
2009-03-16 15:30:00,77.66,77.7,77.42,77.46,4111400000.0
2009-03-16 15:45:00,77.45,77.52,77.39,77.49,3105000000.0
2009-03-16 16:00:00,77.48,77.62,77.35,77.405,4279000002.0
2009-03-16 16:15:00,77.405,77.41,77.31,77.31,2972000001.0
2009-03-16 16:30:00,77.31,77.495,77.295,77.47,3802900000.0
2009-03-16 16:45:00,77.49,77.54,77.195,77.21,3123000001.0
2009-03-16 17:00:00,77.22,77.33,77.07,77.11,3300799999.0
2009-03-16 17:15:00,77.11,77.39,77.1,77.36,3350599999.0
2009-03-16 17:30:00,77.36,77.38,77.195,77.27,2743000001.0
2009-03-16 17:45:00,77.275,77.34,77.12,77.14,3064199999.0
2009-03-16 18:00:00,77.14,77.19,77.01,77.05,2611000000.0
2009-03-16 18:15:00,77.05,77.31,77.03,77.29,2508800000.0
2009-03-16 18:30:00,77.295,77.45,77.26,77.42,2113200000.0
2009-03-16 18:45:00,77.425,77.66,77.42,77.6,2114200000.0
2009-03-16 19:00:00,77.6,77.65,77.43,77.47,1336600000.0
2009-03-16 19:15:00,77.47,77.64,77.44,77.61,1206800000.0
2009-03-16 19:30:00,77.61,77.65,77.565,77.6,601800000.0
2009-03-16 19:45:00,77.6,77.65,77.37,77.44,1280800000.0
2009-03-16 20:00:00,77.43,77.51,77.385,77.39,904200000.0
2009-03-16 20:15:00,77.4,77.47,77.39,77.45,478800000.0
2009-03-16 20:30:00,77.445,77.465,77.305,77.46,855800000.0
2009-03-16 20:45:00,77.45,77.45,77.355,77.44,739600000.0
2009-03-16 21:00:00,77.44,77.47,77.375,77.42,893200000.0
2009-03-16 21:15:00,77.41,77.42,77.29,77.36,709000000.0
2009-03-16 21:30:00,77.355,77.38,77.11,77.11,435300000.0
2009-03-16 21:45:00,77.11,77.24,77.05,77.07,722899999.0
2009-03-16 22:00:00,77.07,77.21,77.06,77.2,686000000.0
2009-03-16 22:15:00,77.2,77.25,77.19,77.22,508000000.0
2009-03-16 22:30:00,77.21,77.23,77.12,77.16,418000000.0
2009-03-16 22:45:00,77.17,77.18,77.09,77.15,749100000.0
2009-03-16 23:00:00,77.207,77.211,77.09,77.16,369600000.0
2009-03-16 23:15:00,77.16,77.23,77.06,77.17,387600000.0
2009-03-16 23:30:00,77.175,77.235,77.13,77.185,603600000.0
2009-03-16 23:45:00,77.19,77.295,77.17,77.21,508600000.0
2009-03-17 00:00:00,77.225,77.26,77.205,77.24,485200000.0
2009-03-17 00:15:00,77.24,77.255,77.196,77.205,1044600000.0
2009-03-17 00:30:00,77.23,77.29,77.215,77.245,1371000000.0
2009-03-17 00:45:00,77.245,77.245,77.201,77.22,737400000.0
2009-03-17 01:00:00,77.22,77.296,77.185,77.21,477800000.0
2009-03-17 01:15:00,77.21,77.333,77.165,77.215,1271200000.0
2009-03-17 01:30:00,77.215,77.27,77.195,77.195,358400000.0
2009-03-17 01:45:00,77.205,77.28,77.205,77.27,420600000.0
2009-03-17 02:00:00,77.27,77.36,77.225,77.36,511000000.0
2009-03-17 02:15:00,77.36,77.502,77.31,77.315,804400000.0
2009-03-17 02:30:00,77.315,77.33,77.295,77.31,932800000.0
2009-03-17 02:45:00,77.31,77.49,77.3,77.415,1830600000.0
2009-03-17 03:00:00,77.42,77.55,77.34,77.545,1451000000.0
2009-03-17 03:15:00,77.55,77.56,77.46,77.495,1453400000.0
2009-03-17 03:30:00,77.495,77.51,77.42,77.42,854400000.0
2009-03-17 03:45:00,77.43,77.49,77.415,77.47,678400000.0
2009-03-17 04:00:00,77.47,77.48,77.375,77.375,956400000.0
2009-03-17 04:15:00,77.38,77.44,77.37,77.395,907600000.0
2009-03-17 04:30:00,77.4,77.43,77.39,77.415,1384400000.0
2009-03-17 04:45:00,77.415,77.425,77.39,77.4,458800000.0
2009-03-17 05:00:00,77.4,77.41,77.37,77.395,540000000.0
2009-03-17 05:15:00,77.395,77.43,77.385,77.405,722100000.0
2009-03-17 05:30:00,77.405,77.415,77.34,77.4,581800000.0
2009-03-17 05:45:00,77.4,77.44,77.39,77.41,1253400000.0
2009-03-17 06:00:00,77.41,77.415,77.385,77.4,1016800000.0
2009-03-17 06:15:00,77.4,77.45,77.4,77.41,657400000.0
2009-03-17 06:30:00,77.41,77.44,77.37,77.42,676200000.0
2009-03-17 06:45:00,77.415,77.5,77.415,77.485,526800000.0
2009-03-17 07:00:00,77.485,77.505,77.44,77.505,802600000.0
2009-03-17 07:15:00,77.505,77.625,77.495,77.58,1286100000.0
2009-03-17 07:30:00,77.58,77.61,77.45,77.49,1380000000.0
2009-03-17 07:45:00,77.495,77.595,77.49,77.505,1684600000.0
2009-03-17 08:00:00,77.505,77.725,77.505,77.64,3021200000.0
2009-03-17 08:15:00,77.65,77.79,77.64,77.73,2004600000.0
2009-03-17 08:30:00,77.725,77.74,77.645,77.65,1381200000.0
2009-03-17 08:45:00,77.655,77.72,77.58,77.62,1814600000.0
2009-03-17 09:00:00,77.615,77.74,77.615,77.655,1626600000.0
2009-03-17 09:15:00,77.655,77.705,77.55,77.675,2158500000.0
2009-03-17 09:30:00,77.695,77.7,77.585,77.59,2060100000.0
2009-03-17 09:45:00,77.585,77.645,77.525,77.53,1874100000.0
2009-03-17 10:00:00,77.535,77.59,77.365,77.39,3251700000.0
2009-03-17 10:15:00,77.385,77.485,77.38,77.475,2111600000.0
2009-03-17 10:30:00,77.49,77.535,77.39,77.42,1754600000.0
2009-03-17 10:45:00,77.42,77.425,77.265,77.35,2237600000.0
2009-03-17 11:00:00,77.34,77.465,77.26,77.435,2219800000.0
2009-03-17 11:15:00,77.44,77.475,77.325,77.44,1712800000.0
2009-03-17 11:30:00,77.45,77.465,77.35,77.36,1717800000.0
2009-03-17 11:45:00,77.355,77.505,77.35,77.46,1738400000.0
2009-03-17 12:00:00,77.45,77.73,77.425,77.71,3494800000.0
2009-03-17 12:15:00,77.7,77.81,77.62,77.64,2589400000.0
2009-03-17 12:30:00,77.64,77.75,77.64,77.735,2533200000.0
2009-03-17 12:45:00,77.735,77.74,77.64,77.68,1864000000.0
2009-03-17 13:00:00,77.68,77.7,77.58,77.615,2017800000.0
2009-03-17 13:15:00,77.615,77.62,77.565,77.6,1089600000.0
2009-03-17 13:30:00,77.605,77.69,77.5,77.615,2570000000.0
2009-03-17 13:45:00,77.615,77.62,77.49,77.495,2193600000.0
2009-03-17 14:00:00,77.495,77.515,77.355,77.41,2678200000.0
2009-03-17 14:15:00,77.41,77.495,77.375,77.495,3559400000.0
2009-03-17 14:30:00,77.495,77.785,77.495,77.71,4209200000.0
2009-03-17 14:45:00,77.72,77.72,77.62,77.655,2699200000.0
2009-03-17 15:00:00,77.66,77.7,77.54,77.635,2969300000.0
2009-03-17 15:15:00,77.65,77.655,77.495,77.575,3033400000.0
2009-03-17 15:30:00,77.58,77.615,77.385,77.39,3554000000.0
2009-03-17 15:45:00,77.39,77.625,77.36,77.465,4764100000.0
2009-03-17 16:00:00,77.465,77.66,77.45,77.525,4104500000.0
2009-03-17 16:15:00,77.525,77.63,77.47,77.535,4015400000.0
2009-03-17 16:30:00,77.52,77.56,77.45,77.54,3602600000.0
2009-03-17 16:45:00,77.54,77.61,77.495,77.545,3465800000.0
2009-03-17 17:00:00,77.545,77.61,77.47,77.565,3216000000.0
2009-03-17 17:15:00,77.57,77.63,77.54,77.58,2230200000.0
2009-03-17 17:30:00,77.59,77.66,77.565,77.63,2459000000.0
2009-03-17 17:45:00,77.63,77.715,77.615,77.71,2729600000.0
2009-03-17 18:00:00,77.695,77.76,77.61,77.68,2949600000.0
2009-03-17 18:15:00,77.68,77.73,77.615,77.63,2724200000.0
2009-03-17 18:30:00,77.625,77.78,77.625,77.68,3391100000.0
2009-03-17 18:45:00,77.68,77.745,77.555,77.58,3551000000.0
2009-03-17 19:00:00,77.575,77.67,77.575,77.61,1378400000.0
2009-03-17 19:15:00,77.6,77.74,77.6,77.695,2097400000.0
2009-03-17 19:30:00,77.71,77.8,77.525,77.57,3279200000.0
2009-03-17 19:45:00,77.58,77.64,77.505,77.55,2326000000.0
2009-03-17 20:00:00,77.56,77.625,77.465,77.58,2656000000.0
2009-03-17 20:15:00,77.58,77.59,77.515,77.57,1768800000.0
2009-03-17 20:30:00,77.555,77.64,77.5,77.58,1207600000.0
2009-03-17 20:45:00,77.58,77.67,77.505,77.51,1057400000.0
2009-03-17 21:00:00,77.52,77.67,77.49,77.62,816200000.0
2009-03-17 21:15:00,77.62,77.66,77.56,77.59,433400000.0
2009-03-17 21:30:00,77.59,77.64,77.585,77.6,507200000.0
2009-03-17 21:45:00,77.6,77.69,77.56,77.65,1054000000.0
2009-03-17 22:00:00,77.64,77.69,77.62,77.68,842400000.0
2009-03-17 22:15:00,77.67,77.71,77.66,77.7,232800000.0
2009-03-17 22:30:00,77.695,77.695,77.64,77.66,289600000.0
2009-03-17 22:45:00,77.66,77.66,77.595,77.595,375400000.0
2009-03-17 23:00:00,77.595,77.728,77.58,77.655,342600000.0
2009-03-17 23:15:00,77.655,77.705,77.55,77.575,360600000.0
2009-03-17 23:30:00,77.575,77.67,77.575,77.65,534200000.0
2009-03-17 23:45:00,77.65,77.71,77.58,77.665,641000000.0
2009-03-18 00:00:00,77.665,77.782,77.66,77.71,425200000.0
2009-03-18 00:15:00,77.705,77.79,77.685,77.7,289600000.0
2009-03-18 00:30:00,77.705,77.801,77.67,77.74,478000000.0
2009-03-18 00:45:00,77.74,77.794,77.73,77.75,2315600000.0
2009-03-18 01:00:00,77.755,77.82,77.75,77.81,620800000.0
2009-03-18 01:15:00,77.81,77.86,77.78,77.81,296600000.0
2009-03-18 01:30:00,77.81,77.84,77.74,77.8,328600000.0
2009-03-18 01:45:00,77.79,77.855,77.785,77.81,605000000.0
2009-03-18 02:00:00,77.81,77.82,77.74,77.77,366800000.0
2009-03-18 02:15:00,77.77,77.82,77.76,77.785,483800000.0
2009-03-18 02:30:00,77.785,77.82,77.4,77.78,619200000.0
2009-03-18 02:45:00,77.78,77.81,77.695,77.715,1272000000.0
2009-03-18 03:00:00,77.715,77.72,77.485,77.49,1981700000.0
2009-03-18 03:15:00,77.49,77.56,77.365,77.45,2768400000.0
2009-03-18 03:30:00,77.445,77.485,77.36,77.45,1724400000.0
2009-03-18 03:45:00,77.455,77.58,77.44,77.535,1201400000.0
2009-03-18 04:00:00,77.535,77.63,77.52,77.545,1365800000.0
2009-03-18 04:15:00,77.545,77.545,77.475,77.515,977200000.0
2009-03-18 04:30:00,77.52,77.65,77.495,77.56,1078200000.0
2009-03-18 04:45:00,77.56,77.6,77.55,77.6,449800000.0
2009-03-18 05:00:00,77.61,77.645,77.595,77.63,668400000.0
2009-03-18 05:15:00,77.61,77.66,77.595,77.66,674800000.0
2009-03-18 05:30:00,77.66,77.69,77.635,77.665,1513600000.0
2009-03-18 05:45:00,77.665,77.68,77.57,77.575,1092200000.0
2009-03-18 06:00:00,77.57,77.62,77.535,77.57,897600000.0
2009-03-18 06:15:00,77.57,77.63,77.57,77.59,962600000.0
2009-03-18 06:30:00,77.595,77.6,77.52,77.535,990200000.0
2009-03-18 06:45:00,77.54,77.58,77.52,77.575,562200000.0
2009-03-18 07:00:00,77.58,77.59,77.565,77.59,308200000.0
2009-03-18 07:15:00,77.575,77.63,77.57,77.6,477600000.0
2009-03-18 07:30:00,77.6,77.715,77.6,77.675,1338600000.0
2009-03-18 07:45:00,77.675,77.685,77.615,77.625,924400000.0
2009-03-18 08:00:00,77.62,77.66,77.61,77.645,812000000.0
2009-03-18 08:15:00,77.645,77.7,77.64,77.66,1266000000.0
2009-03-18 08:30:00,77.66,77.67,77.625,77.65,977000000.0
2009-03-18 08:45:00,77.655,77.665,77.565,77.59,854600000.0
2009-03-18 09:00:00,77.59,77.695,77.545,77.67,1714000000.0
2009-03-18 09:15:00,77.67,77.77,77.61,77.765,2244000000.0
2009-03-18 09:30:00,77.765,77.795,77.645,77.65,2230400000.0
2009-03-18 09:45:00,77.65,77.7,77.48,77.625,3572600000.0
2009-03-18 10:00:00,77.63,77.715,77.595,77.69,1550600000.0
2009-03-18 10:15:00,77.69,77.84,77.685,77.83,2228400000.0
2009-03-18 10:30:00,77.825,77.85,77.7,77.765,2274600000.0
2009-03-18 10:45:00,77.77,77.775,77.525,77.585,3128000000.0
2009-03-18 11:00:00,77.585,77.715,77.58,77.7,2507200000.0
2009-03-18 11:15:00,77.7,77.75,77.655,77.7,1838200000.0
2009-03-18 11:30:00,77.7,77.765,77.66,77.695,2133800000.0
2009-03-18 11:45:00,77.695,77.865,77.67,77.86,1820200000.0
2009-03-18 12:00:00,77.84,77.855,77.73,77.745,2121000000.0
2009-03-18 12:15:00,77.75,77.775,77.65,77.675,1735200000.0
2009-03-18 12:30:00,77.69,77.765,77.675,77.74,1776800000.0
2009-03-18 12:45:00,77.745,77.75,77.63,77.635,2072400000.0
2009-03-18 13:00:00,77.635,77.725,77.555,77.585,2120100000.0
2009-03-18 13:15:00,77.585,77.6,77.505,77.51,1328600000.0
2009-03-18 13:30:00,77.51,77.595,77.48,77.59,2026600000.0
2009-03-18 13:45:00,77.59,77.6,77.465,77.5,1786600000.0
2009-03-18 14:00:00,77.495,77.535,77.425,77.53,1730600000.0
2009-03-18 14:15:00,77.53,77.545,77.395,77.515,3578400000.0
2009-03-18 14:30:00,77.52,77.655,77.335,77.535,6085600000.0
2009-03-18 14:45:00,77.535,77.915,77.535,77.81,4748500000.0
2009-03-18 15:00:00,77.815,77.94,77.735,77.825,4458600000.0
2009-03-18 15:15:00,77.81,77.87,77.745,77.805,4194000000.0
2009-03-18 15:30:00,77.81,77.82,77.625,77.69,4147600000.0
2009-03-18 15:45:00,77.685,77.75,77.49,77.595,4183500000.0
2009-03-18 16:00:00,77.595,77.615,77.27,77.395,4166400000.0
2009-03-18 16:15:00,77.39,77.525,77.22,77.46,4482700000.0
2009-03-18 16:30:00,77.46,77.46,77.195,77.205,4067200000.0
2009-03-18 16:45:00,77.205,77.39,77.205,77.345,3280000000.0
2009-03-18 17:00:00,77.37,77.43,77.26,77.285,3826600000.0
2009-03-18 17:15:00,77.285,77.31,77.105,77.205,3456800000.0
2009-03-18 17:30:00,77.2,77.225,76.99,77.04,3748900000.0
2009-03-18 17:45:00,77.035,77.14,76.825,77.125,4108400000.0
2009-03-18 18:00:00,77.115,77.15,76.935,76.96,2958800000.0
2009-03-18 18:15:00,76.96,77.045,76.89,76.95,2597400000.0
2009-03-18 18:30:00,76.95,76.99,76.895,76.935,2410000000.0
2009-03-18 18:45:00,76.935,77.005,76.91,76.985,1709600000.0
2009-03-18 19:00:00,76.985,77.02,76.895,76.92,1605200000.0
2009-03-18 19:15:00,76.925,76.975,76.915,76.935,911600000.0
2009-03-18 19:30:00,76.935,76.985,76.925,76.975,849200000.0
2009-03-18 19:45:00,76.97,77.115,76.94,77.075,1914200000.0
2009-03-18 20:00:00,77.07,77.3,77.035,77.2,3084200000.0
2009-03-18 20:15:00,77.2,77.315,76.065,76.73,5624900001.0
2009-03-18 20:30:00,76.73,76.875,76.225,76.765,6298800000.0
2009-03-18 20:45:00,76.75,77.085,76.315,77.025,5716400000.0
2009-03-18 21:00:00,77.045,77.11,76.795,76.92,3229900000.0
2009-03-18 21:15:00,76.92,77.02,76.75,76.95,2880200000.0
2009-03-18 21:30:00,76.965,77.085,76.92,77.06,1585400000.0
2009-03-18 21:45:00,77.06,77.22,76.94,77.12,1334800000.0
2009-03-18 22:00:00,77.12,77.31,77.065,77.25,1241000000.0
2009-03-18 22:15:00,77.25,77.27,77.075,77.24,916000000.0
2009-03-18 22:30:00,77.24,77.31,77.16,77.18,1186000000.0
2009-03-18 22:45:00,77.18,77.32,77.1,77.145,780000000.0
2009-03-18 23:00:00,77.145,77.22,77.015,77.11,553200000.0
2009-03-18 23:15:00,77.11,77.18,76.745,76.99,662800000.0
2009-03-18 23:30:00,76.97,77.06,76.96,77.03,376800000.0
2009-03-18 23:45:00,77.03,77.085,77.0,77.055,347200000.0
2009-03-19 00:00:00,77.055,77.185,77.01,77.11,665600000.0
2009-03-19 00:15:00,77.169,77.195,76.92,76.94,478800000.0
2009-03-19 00:30:00,76.94,77.1,76.91,77.08,448200000.0
2009-03-19 00:45:00,77.085,77.1,77.02,77.06,573200000.0
2009-03-19 01:00:00,77.065,77.2,77.06,77.2,443200000.0
2009-03-19 01:15:00,77.2,77.23,77.175,77.185,330800000.0
2009-03-19 01:30:00,77.185,77.27,77.16,77.25,413800000.0
2009-03-19 01:45:00,77.25,77.36,77.24,77.27,1007800000.0
2009-03-19 02:00:00,77.27,77.47,77.25,77.39,2189200000.0
2009-03-19 02:15:00,77.39,77.39,77.185,77.2,1161600000.0
2009-03-19 02:30:00,77.2,77.23,77.15,77.21,1498800000.0
2009-03-19 02:45:00,77.205,77.205,77.1,77.17,1486400000.0
2009-03-19 03:00:00,77.16,77.22,77.135,77.19,1598200000.0
2009-03-19 03:15:00,77.18,77.22,77.155,77.17,638200000.0
2009-03-19 03:30:00,77.16,77.17,77.015,77.02,1409200000.0
2009-03-19 03:45:00,77.03,77.085,77.01,77.02,691000000.0
2009-03-19 04:00:00,77.02,77.07,76.86,76.87,1652800000.0
2009-03-19 04:15:00,76.87,76.91,76.795,76.81,1419000000.0
2009-03-19 04:30:00,76.81,76.89,76.78,76.85,1491000000.0
2009-03-19 04:45:00,76.85,76.85,76.72,76.83,1326600000.0
2009-03-19 05:00:00,76.83,76.89,76.83,76.88,622200000.0
2009-03-19 05:15:00,76.88,76.88,76.77,76.79,411600000.0
2009-03-19 05:30:00,76.79,76.94,76.77,76.9,418000000.0
2009-03-19 05:45:00,76.9,77.04,76.88,76.985,982300000.0
2009-03-19 06:00:00,76.985,76.995,76.875,76.905,1542400000.0
2009-03-19 06:15:00,76.91,77.02,76.9,77.01,1020400000.0
2009-03-19 06:30:00,76.995,77.075,76.96,77.015,1262000000.0
2009-03-19 06:45:00,77.02,77.1,76.94,76.96,1328000000.0
2009-03-19 07:00:00,76.975,77.03,76.79,76.89,1840000000.0
2009-03-19 07:15:00,76.895,76.915,76.645,76.69,1893400000.0
2009-03-19 07:30:00,76.68,76.69,76.525,76.6,3243400000.0
2009-03-19 07:45:00,76.6,76.6,76.36,76.48,2283000000.0
2009-03-19 08:00:00,76.47,76.55,76.425,76.535,2216000000.0
2009-03-19 08:15:00,76.535,76.65,76.52,76.615,2128400000.0
2009-03-19 08:30:00,76.59,76.685,76.575,76.68,1426400000.0
2009-03-19 08:45:00,76.69,76.72,76.55,76.58,1310000000.0
2009-03-19 09:00:00,76.58,76.745,76.565,76.74,2402100000.0
2009-03-19 09:15:00,76.755,76.77,76.685,76.755,2004000000.0
2009-03-19 09:30:00,76.755,76.86,76.67,76.805,3465200000.0
2009-03-19 09:45:00,76.8,76.85,76.63,76.76,3668000000.0
2009-03-19 10:00:00,76.76,77.095,76.76,77.06,3988200000.0
2009-03-19 10:15:00,77.06,77.16,76.99,77.145,3219400000.0
2009-03-19 10:30:00,77.145,77.18,76.865,76.925,3467800000.0
2009-03-19 10:45:00,76.92,76.97,76.825,76.85,3206800000.0
2009-03-19 11:00:00,76.845,77.02,76.81,76.985,3524200000.0
2009-03-19 11:15:00,76.99,77.025,76.875,76.915,2686100000.0
2009-03-19 11:30:00,76.905,77.0,76.815,76.98,2546800000.0
2009-03-19 11:45:00,76.98,77.2,76.98,77.135,3280800000.0
2009-03-19 12:00:00,77.14,77.205,77.085,77.15,2986200000.0
2009-03-19 12:15:00,77.15,77.185,77.03,77.06,3172000000.0
2009-03-19 12:30:00,77.055,77.06,76.945,76.98,2977800000.0
2009-03-19 12:45:00,76.975,77.105,76.945,77.035,4104800000.0
2009-03-19 13:00:00,77.035,77.165,76.94,77.0,3720700000.0
2009-03-19 13:15:00,76.995,77.01,76.735,76.815,4647800000.0
2009-03-19 13:30:00,76.81,76.855,76.585,76.715,5225000000.0
2009-03-19 13:45:00,76.705,77.195,76.595,77.175,5416100000.0
2009-03-19 14:00:00,77.175,77.32,77.045,77.14,5933100000.0
2009-03-19 14:15:00,77.14,77.595,77.12,77.525,5856800000.0
2009-03-19 14:30:00,77.52,77.77,77.42,77.44,5699500000.0
2009-03-19 14:45:00,77.44,77.51,77.365,77.415,4643800000.0
2009-03-19 15:00:00,77.41,77.53,77.29,77.53,4659400000.0
2009-03-19 15:15:00,77.525,77.54,77.27,77.28,5179600000.0
2009-03-19 15:30:00,77.28,77.315,77.045,77.26,5584400000.0
2009-03-19 15:45:00,77.255,77.33,77.04,77.05,5228800000.0
2009-03-19 16:00:00,77.05,77.06,76.77,76.83,5429100000.0
2009-03-19 16:15:00,76.83,77.07,76.695,76.7,5550400000.0
2009-03-19 16:30:00,76.695,76.74,76.33,76.555,6309500000.0
2009-03-19 16:45:00,76.555,76.59,76.33,76.42,5740800000.0
2009-03-19 17:00:00,76.425,76.555,76.38,76.47,5675800000.0
2009-03-19 17:15:00,76.465,76.49,76.12,76.185,5174800000.0
2009-03-19 17:30:00,76.185,76.2,76.01,76.095,5448500000.0
2009-03-19 17:45:00,76.095,76.225,75.89,76.07,5564400000.0
2009-03-19 18:00:00,76.07,76.34,76.04,76.255,4988200000.0
2009-03-19 18:15:00,76.255,76.305,76.075,76.135,4228800000.0
2009-03-19 18:30:00,76.135,76.17,75.915,76.035,3853500000.0
2009-03-19 18:45:00,76.035,76.07,75.97,75.97,2822400000.0
2009-03-19 19:00:00,75.97,76.16,75.955,76.085,2865300000.0
2009-03-19 19:15:00,76.09,76.3,76.06,76.27,2867600000.0
2009-03-19 19:30:00,76.27,76.365,76.18,76.32,2916200000.0
2009-03-19 19:45:00,76.32,76.575,76.315,76.565,4098700000.0
2009-03-19 20:00:00,76.565,76.605,76.485,76.58,2352200000.0
2009-03-19 20:15:00,76.58,76.58,76.38,76.43,2339800000.0
2009-03-19 20:30:00,76.425,76.53,76.405,76.53,1885400000.0
2009-03-19 20:45:00,76.54,76.585,76.23,76.31,3030400000.0
2009-03-19 21:00:00,76.31,76.38,76.26,76.33,1555000000.0
2009-03-19 21:15:00,76.32,76.39,76.17,76.185,1382000000.0
2009-03-19 21:30:00,76.185,76.31,76.075,76.23,2038400000.0
2009-03-19 21:45:00,76.235,76.35,76.19,76.345,1296000000.0
2009-03-19 22:00:00,76.345,76.355,76.27,76.29,746400000.0
2009-03-19 22:15:00,76.29,76.42,76.235,76.27,1022700000.0
2009-03-19 22:30:00,76.27,76.32,76.225,76.27,483400000.0
2009-03-19 22:45:00,76.27,76.31,76.18,76.18,346800000.0
2009-03-19 23:00:00,76.245,76.32,76.16,76.16,258200000.0
2009-03-19 23:15:00,76.16,76.355,76.145,76.24,174200000.0
2009-03-19 23:30:00,76.25,76.34,76.233,76.3,177600000.0
2009-03-19 23:45:00,76.285,76.3,76.097,76.114,205200000.0
2009-03-20 00:00:00,76.265,76.34,76.179,76.33,208400000.0
2009-03-20 00:15:00,76.151,76.395,76.097,76.28,279800000.0
2009-03-20 00:30:00,76.28,76.34,76.235,76.265,631200000.0
2009-03-20 00:45:00,76.265,76.275,76.075,76.125,545200000.0
2009-03-20 01:00:00,76.14,76.225,76.115,76.17,647000000.0
2009-03-20 01:15:00,76.165,76.18,76.09,76.095,606400000.0
2009-03-20 01:30:00,76.1,76.25,76.08,76.1,1043000000.0
2009-03-20 01:45:00,76.09,76.22,76.09,76.13,1615200000.0
2009-03-20 02:00:00,76.13,76.185,76.09,76.15,1468400000.0
2009-03-20 02:15:00,76.145,76.355,76.135,76.25,1053600000.0
2009-03-20 02:30:00,76.25,76.32,76.245,76.295,458000000.0
2009-03-20 02:45:00,76.295,76.315,76.275,76.29,265000000.0
2009-03-20 03:00:00,76.29,76.43,76.229,76.355,990600000.0
2009-03-20 03:15:00,76.35,76.36,76.24,76.28,999800000.0
2009-03-20 03:30:00,76.28,76.32,76.215,76.215,753000000.0
2009-03-20 03:45:00,76.22,76.285,76.195,76.255,736800000.0
2009-03-20 04:00:00,76.255,76.265,76.195,76.235,456200000.0
2009-03-20 04:15:00,76.235,76.25,76.139,76.205,579200000.0
2009-03-20 04:30:00,76.205,76.21,76.13,76.14,833400000.0
2009-03-20 04:45:00,76.145,76.2,76.145,76.185,574600000.0
2009-03-20 05:00:00,76.185,76.24,76.095,76.095,853200000.0
2009-03-20 05:15:00,76.095,76.28,76.095,76.25,1876600000.0
2009-03-20 05:30:00,76.25,76.25,76.155,76.18,949600000.0
2009-03-20 05:45:00,76.175,76.215,76.13,76.2,1132600000.0
2009-03-20 06:00:00,76.19,76.23,76.165,76.215,880600000.0
2009-03-20 06:15:00,76.22,76.305,76.215,76.26,748000000.0
2009-03-20 06:30:00,76.26,76.27,76.17,76.225,602000000.0
2009-03-20 06:45:00,76.23,76.25,76.19,76.225,507800000.0
2009-03-20 07:00:00,76.225,76.298,76.215,76.255,499400000.0
2009-03-20 07:15:00,76.255,76.27,76.24,76.25,554400000.0
2009-03-20 07:30:00,76.25,76.25,76.19,76.24,753800000.0
2009-03-20 07:45:00,76.235,76.275,76.21,76.23,753000000.0
2009-03-20 08:00:00,76.24,76.3,76.205,76.255,600400000.0
2009-03-20 08:15:00,76.25,76.305,76.185,76.265,621400000.0
2009-03-20 08:30:00,76.265,76.32,76.24,76.28,844200000.0
2009-03-20 08:45:00,76.28,76.335,76.225,76.27,846600000.0
2009-03-20 09:00:00,76.27,76.42,76.25,76.37,2861400000.0
2009-03-20 09:15:00,76.41,76.46,76.33,76.345,2534200000.0
2009-03-20 09:30:00,76.34,76.51,76.285,76.375,3629800000.0
2009-03-20 09:45:00,76.365,76.515,76.23,76.385,3634000000.0
2009-03-20 10:00:00,76.38,76.44,76.175,76.32,2865800000.0
2009-03-20 10:15:00,76.32,76.39,76.225,76.305,3445500000.0
2009-03-20 10:30:00,76.3,76.605,76.27,76.595,3443600000.0
2009-03-20 10:45:00,76.585,76.695,76.56,76.605,3402800000.0
2009-03-20 11:00:00,76.605,76.735,76.59,76.66,2476600000.0
2009-03-20 11:15:00,76.66,76.75,76.575,76.725,2493000000.0
2009-03-20 11:30:00,76.73,76.93,76.715,76.805,3241000000.0
2009-03-20 11:45:00,76.8,76.84,76.66,76.72,2657200000.0
2009-03-20 12:00:00,76.72,76.745,76.465,76.52,3093600000.0
2009-03-20 12:15:00,76.52,76.84,76.47,76.795,4492000000.0
2009-03-20 12:30:00,76.775,76.95,76.7,76.83,4440700000.0
2009-03-20 12:45:00,76.835,76.98,76.765,76.865,3860200000.0
2009-03-20 13:00:00,76.865,77.0,76.835,76.895,3002700000.0
2009-03-20 13:15:00,76.895,77.185,76.78,77.135,3410000000.0
2009-03-20 13:30:00,77.145,77.24,77.035,77.11,2664999999.0
2009-03-20 13:45:00,77.11,77.225,77.01,77.165,3379600000.0
2009-03-20 14:00:00,77.165,77.21,77.075,77.155,2535500000.0
2009-03-20 14:15:00,77.155,77.315,77.145,77.305,3011899999.0
2009-03-20 14:30:00,77.35,77.38,77.225,77.305,3663200000.0
2009-03-20 14:45:00,77.3,77.33,77.21,77.24,3271400000.0
2009-03-20 15:00:00,77.235,77.43,77.175,77.405,4260800000.0
2009-03-20 15:15:00,77.405,77.44,77.3,77.35,3663800000.0
2009-03-20 15:30:00,77.355,77.395,77.225,77.305,3994500000.0
2009-03-20 15:45:00,77.305,77.31,77.095,77.095,4491400000.0
2009-03-20 16:00:00,77.085,77.2,76.965,77.07,4307600000.0
2009-03-20 16:15:00,77.085,77.09,76.96,77.065,3996600000.0
2009-03-20 16:30:00,77.07,77.27,76.985,77.235,4212000000.0
2009-03-20 16:45:00,77.235,77.34,77.195,77.28,3886000000.0
2009-03-20 17:00:00,77.275,77.625,77.275,77.505,4421999999.0
2009-03-20 17:15:00,77.51,77.67,77.43,77.52,4181600000.0
2009-03-20 17:30:00,77.52,77.685,77.485,77.63,5197100000.0
2009-03-20 17:45:00,77.63,77.765,77.545,77.725,4815600000.0
2009-03-20 18:00:00,77.73,77.785,77.475,77.575,4473800000.0
2009-03-20 18:15:00,77.575,77.595,77.46,77.505,3761100000.0
2009-03-20 18:30:00,77.505,77.52,77.24,77.29,3091600000.0
2009-03-20 18:45:00,77.29,77.425,77.28,77.315,3792800000.0
2009-03-20 19:00:00,77.32,77.395,77.295,77.37,2705000000.0
2009-03-20 19:15:00,77.375,77.405,77.17,77.235,2273400000.0
2009-03-20 19:30:00,77.235,77.26,77.105,77.125,2158400000.0
2009-03-20 19:45:00,77.12,77.205,77.0,77.105,2623000000.0
2009-03-20 20:00:00,77.11,77.135,76.96,76.98,1783000000.0
2009-03-20 20:15:00,76.98,77.185,76.975,77.18,1065200000.0
2009-03-20 20:30:00,77.185,77.39,77.15,77.195,1083800000.0
2009-03-20 20:45:00,77.195,77.4,77.13,77.4,1017600000.0
2009-03-20 21:00:00,77.4,77.525,77.228,77.315,1349800000.0
2009-03-20 21:15:00,77.46,77.46,77.285,77.395,637000000.0
2009-03-20 21:30:00,77.395,77.42,77.345,77.35,538000000.0
2009-03-20 21:45:00,77.35,77.385,77.305,77.36,649000000.0
2009-03-20 22:00:00,77.36,77.39,77.075,77.345,859600000.0
2009-03-20 22:15:00,77.335,77.34,77.08,77.19,469600000.0
2009-03-20 22:30:00,77.2,77.31,77.16,77.23,401400000.0
2009-03-20 22:45:00,77.23,77.28,77.18,77.26,378000000.0
2009-03-22 23:00:00,77.125,77.125,77.05,77.075,160800000.0
2009-03-22 23:15:00,77.085,77.095,76.975,76.975,59200000.0
2009-03-22 23:30:00,77.015,77.165,77.005,77.165,94400000.0
2009-03-22 23:45:00,77.185,77.21,77.095,77.125,503000000.0
2009-03-23 00:00:00,77.135,77.15,77.005,77.14,415800000.0
2009-03-23 00:15:00,77.14,77.29,77.09,77.28,438000000.0
2009-03-23 00:30:00,77.29,77.36,77.13,77.27,203600000.0
2009-03-23 00:45:00,77.28,77.325,77.23,77.29,301400000.0
2009-03-23 01:00:00,77.29,77.33,77.24,77.27,1766000000.0
2009-03-23 01:15:00,77.27,77.455,77.24,77.27,1173300000.0
2009-03-23 01:30:00,77.265,77.44,77.24,77.43,2696800000.0
2009-03-23 01:45:00,77.435,77.611,77.4,77.49,1259600000.0
2009-03-23 02:00:00,77.49,77.57,77.43,77.535,1743800000.0
2009-03-23 02:15:00,77.545,77.58,77.4,77.495,1172400000.0
2009-03-23 02:30:00,77.49,77.68,77.48,77.67,1672000000.0
2009-03-23 02:45:00,77.67,77.695,77.59,77.6,1754000000.0
2009-03-23 03:00:00,77.6,77.615,77.515,77.555,1278200000.0
2009-03-23 03:15:00,77.56,77.77,77.52,77.725,1960200000.0
2009-03-23 03:30:00,77.735,77.75,77.61,77.71,1292400000.0
2009-03-23 03:45:00,77.71,77.87,77.695,77.86,1768800000.0
2009-03-23 04:00:00,77.86,78.055,77.84,77.995,2180900000.0
2009-03-23 04:15:00,77.995,78.105,77.995,78.065,1475800000.0
2009-03-23 04:30:00,78.07,78.265,78.065,78.23,1992600000.0
2009-03-23 04:45:00,78.24,78.25,78.1,78.12,1522400000.0
2009-03-23 05:00:00,78.12,78.2,78.11,78.15,815800000.0
2009-03-23 05:15:00,78.15,78.18,78.08,78.105,883200000.0
2009-03-23 05:30:00,78.115,78.22,78.105,78.19,1146600000.0
2009-03-23 05:45:00,78.19,78.2,78.1,78.135,957400000.0
2009-03-23 06:00:00,78.14,78.14,78.005,78.065,873000000.0
2009-03-23 06:15:00,78.065,78.13,78.05,78.05,1099800000.0
2009-03-23 06:30:00,78.05,78.09,77.985,78.01,1095600000.0
2009-03-23 06:45:00,78.01,78.01,77.715,77.815,1939200000.0
2009-03-23 07:00:00,77.81,77.87,77.775,77.805,1771000000.0
2009-03-23 07:15:00,77.805,77.89,77.78,77.89,1236000000.0
2009-03-23 07:30:00,77.89,77.96,77.855,77.93,1115800000.0
2009-03-23 07:45:00,77.93,77.965,77.85,77.86,1181400000.0
2009-03-23 08:00:00,77.86,77.915,77.84,77.895,1203000000.0
2009-03-23 08:15:00,77.895,77.96,77.89,77.955,749200000.0
2009-03-23 08:30:00,77.95,77.975,77.88,77.935,1205000000.0
2009-03-23 08:45:00,77.94,78.025,77.915,77.98,1092200000.0
2009-03-23 09:00:00,77.97,78.11,77.96,78.06,1952000000.0
2009-03-23 09:15:00,78.06,78.07,77.695,77.73,3445200000.0
2009-03-23 09:30:00,77.73,77.81,77.63,77.805,3369800000.0
2009-03-23 09:45:00,77.805,78.01,77.8,77.93,3248400000.0
2009-03-23 10:00:00,77.93,78.085,77.83,78.025,3809000000.0
2009-03-23 10:15:00,78.02,78.025,77.755,77.795,4096300000.0
2009-03-23 10:30:00,77.8,78.02,77.8,78.005,2909400000.0
2009-03-23 10:45:00,78.005,78.09,77.94,77.965,3943400001.0
2009-03-23 11:00:00,77.965,78.155,77.84,77.89,4104000000.0
2009-03-23 11:15:00,77.9,78.11,77.855,77.985,4556600000.0
2009-03-23 11:30:00,77.985,78.0,77.88,77.9,4790900000.0
2009-03-23 11:45:00,77.9,78.03,77.865,78.025,3405400000.0
2009-03-23 12:00:00,78.02,78.065,77.96,77.98,2865200000.0
2009-03-23 12:15:00,77.97,78.18,77.97,78.085,3613400000.0
2009-03-23 12:30:00,78.085,78.185,78.065,78.075,4195800000.0
2009-03-23 12:45:00,78.075,78.28,78.075,78.21,3371100000.0
2009-03-23 13:00:00,78.215,78.46,78.2,78.46,3853400000.0
2009-03-23 13:15:00,78.465,78.685,78.46,78.59,4677800000.0
2009-03-23 13:30:00,78.57,78.705,78.555,78.65,2876800000.0
2009-03-23 13:45:00,78.64,78.65,78.575,78.585,2051800000.0
2009-03-23 14:00:00,78.585,78.615,78.34,78.41,4082200000.0
2009-03-23 14:15:00,78.41,78.49,78.285,78.475,4837000000.0
2009-03-23 14:30:00,78.485,78.5,78.3,78.39,3725400000.0
2009-03-23 14:45:00,78.395,78.41,78.18,78.33,4992200000.0
2009-03-23 15:00:00,78.335,78.445,78.1,78.23,4348400000.0
2009-03-23 15:15:00,78.225,78.3,78.14,78.285,3230500000.0
2009-03-23 15:30:00,78.29,78.445,78.25,78.34,4027000000.0
2009-03-23 15:45:00,78.35,78.625,78.315,78.585,6295200000.0
2009-03-23 16:00:00,78.595,78.8,78.595,78.67,5058200000.0
2009-03-23 16:15:00,78.66,78.81,78.645,78.72,3869400000.0
2009-03-23 16:30:00,78.72,78.88,78.705,78.785,4616500000.0
2009-03-23 16:45:00,78.785,78.975,78.64,78.945,4257900000.0
2009-03-23 17:00:00,78.955,78.96,78.855,78.855,4584700000.0
2009-03-23 17:15:00,78.86,78.96,78.795,78.96,3216600000.0
2009-03-23 17:30:00,78.965,78.99,78.89,78.945,3657800000.0
2009-03-23 17:45:00,78.945,79.035,78.905,78.955,4154800000.0
2009-03-23 18:00:00,78.955,78.98,78.83,78.88,3976400000.0
2009-03-23 18:15:00,78.885,78.915,78.6,78.69,3909900000.0
2009-03-23 18:30:00,78.69,78.79,78.69,78.75,2384200000.0
2009-03-23 18:45:00,78.755,78.77,78.62,78.63,3148800000.0
2009-03-23 19:00:00,78.64,78.78,78.52,78.755,3800600000.0
2009-03-23 19:15:00,78.76,78.89,78.715,78.815,3033000000.0
2009-03-23 19:30:00,78.815,78.85,78.675,78.695,2681000000.0
2009-03-23 19:45:00,78.7,78.75,78.59,78.66,3990000000.0
2009-03-23 20:00:00,78.66,78.82,78.63,78.685,2456000000.0
2009-03-23 20:15:00,78.685,78.8,78.685,78.755,1977800000.0
2009-03-23 20:30:00,78.76,78.88,78.75,78.88,1726800000.0
2009-03-23 20:45:00,78.885,78.965,78.865,78.945,2439600000.0
2009-03-23 21:00:00,78.95,79.0,78.905,78.975,1447400000.0
2009-03-23 21:15:00,78.97,79.115,78.97,79.035,1804600000.0
2009-03-23 21:30:00,79.035,79.12,79.03,79.1,1207600000.0
2009-03-23 21:45:00,79.1,79.37,79.1,79.36,1924800000.0
2009-03-23 22:00:00,79.365,79.58,79.325,79.52,1867800000.0
2009-03-23 22:15:00,79.525,79.545,79.35,79.375,1488500000.0
2009-03-23 22:30:00,79.375,79.375,79.22,79.24,651200000.0
2009-03-23 22:45:00,79.23,79.325,79.1,79.325,918400000.0
2009-03-23 23:00:00,79.344,79.344,79.18,79.24,265200000.0
2009-03-23 23:15:00,79.23,79.29,79.195,79.26,456800000.0
2009-03-23 23:30:00,79.25,79.34,79.091,79.31,248600000.0
2009-03-23 23:45:00,79.31,79.4,79.27,79.37,348000000.0
2009-03-24 00:00:00,79.35,79.36,79.13,79.15,631200000.0
2009-03-24 00:15:00,79.15,79.165,79.11,79.13,324000000.0
2009-03-24 00:30:00,79.13,79.2,79.07,79.11,384500000.0
2009-03-24 00:45:00,79.09,79.17,79.04,79.055,499800000.0
2009-03-24 01:00:00,79.065,79.23,79.065,79.23,1117000000.0
2009-03-24 01:15:00,79.23,79.345,79.205,79.34,252000000.0
2009-03-24 01:30:00,79.34,79.345,79.2,79.27,1000800000.0
2009-03-24 01:45:00,79.27,79.345,79.26,79.32,655200000.0
2009-03-24 02:00:00,79.32,79.35,79.27,79.33,1052200000.0
2009-03-24 02:15:00,79.33,79.67,79.33,79.555,2376200000.0
2009-03-24 02:30:00,79.565,79.73,79.52,79.72,1923600000.0
2009-03-24 02:45:00,79.715,80.05,79.715,79.945,2678800000.0
2009-03-24 03:00:00,79.945,80.235,79.925,80.21,2169200000.0
2009-03-24 03:15:00,80.215,80.24,80.05,80.075,2191800000.0
2009-03-24 03:30:00,80.07,80.135,80.045,80.09,1573000000.0
2009-03-24 03:45:00,80.08,80.15,80.04,80.12,733800000.0
2009-03-24 04:00:00,80.13,80.165,80.11,80.16,959800000.0
2009-03-24 04:15:00,80.15,80.3,80.14,80.19,1352600000.0
2009-03-24 04:30:00,80.19,80.19,80.045,80.09,1340000000.0
2009-03-24 04:45:00,80.09,80.13,80.06,80.13,551000000.0
2009-03-24 05:00:00,80.12,80.13,79.975,79.99,1053200000.0
2009-03-24 05:15:00,79.98,80.09,79.97,80.09,978600000.0
2009-03-24 05:30:00,80.09,80.09,79.99,80.01,566000000.0
2009-03-24 05:45:00,80.01,80.07,80.0,80.01,960800000.0
2009-03-24 06:00:00,80.01,80.065,79.97,80.01,1220800000.0
2009-03-24 06:15:00,80.015,80.015,79.875,79.98,1248200000.0
2009-03-24 06:30:00,79.97,80.055,79.925,80.04,1533000000.0
2009-03-24 06:45:00,80.05,80.065,79.985,80.0,1411000000.0
2009-03-24 07:00:00,80.0,80.18,79.97,80.14,1137600000.0
2009-03-24 07:15:00,80.14,80.32,80.125,80.31,1830800000.0
2009-03-24 07:30:00,80.31,80.42,80.26,80.405,2011200000.0
2009-03-24 07:45:00,80.4,80.555,80.305,80.455,1832800000.0
2009-03-24 08:00:00,80.46,80.47,80.29,80.325,1496800000.0
2009-03-24 08:15:00,80.325,80.345,80.28,80.31,1433800000.0
2009-03-24 08:30:00,80.31,80.43,80.285,80.31,1373600000.0
2009-03-24 08:45:00,80.3,80.34,80.11,80.11,2030600000.0
2009-03-24 09:00:00,80.105,80.32,80.105,80.31,2799400000.0
2009-03-24 09:15:00,80.3,80.485,80.185,80.41,3456200000.0
2009-03-24 09:30:00,80.405,80.65,80.405,80.56,3905399999.0
2009-03-24 09:45:00,80.56,80.59,80.3,80.315,3733600000.0
2009-03-24 10:00:00,80.31,80.355,80.075,80.19,4054400000.0
2009-03-24 10:15:00,80.19,80.26,80.05,80.14,4518600000.0
2009-03-24 10:30:00,80.145,80.275,80.1,80.19,4508400000.0
2009-03-24 10:45:00,80.19,80.275,80.1,80.18,3423800000.0
2009-03-24 11:00:00,80.165,80.51,80.165,80.46,4394200000.0
2009-03-24 11:15:00,80.46,80.475,80.23,80.26,3630000000.0
2009-03-24 11:30:00,80.255,80.415,80.255,80.305,3048600000.0
2009-03-24 11:45:00,80.33,80.33,80.245,80.27,2771400000.0
2009-03-24 12:00:00,80.26,80.28,80.12,80.215,4396900000.0
2009-03-24 12:15:00,80.215,80.285,80.055,80.06,3913400000.0
2009-03-24 12:30:00,80.06,80.12,79.91,80.085,3844600000.0
2009-03-24 12:45:00,80.085,80.19,80.065,80.12,3079400000.0
2009-03-24 13:00:00,80.125,80.255,80.11,80.155,2796600000.0
2009-03-24 13:15:00,80.155,80.26,79.985,79.995,3603800000.0
2009-03-24 13:30:00,80.0,80.11,80.0,80.09,2752200000.0
2009-03-24 13:45:00,80.09,80.155,80.065,80.14,2912200000.0
2009-03-24 14:00:00,80.14,80.22,80.045,80.1,3389800000.0
2009-03-24 14:15:00,80.105,80.125,79.995,80.115,4445100000.0
2009-03-24 14:30:00,80.11,80.145,80.06,80.145,3994000000.0
2009-03-24 14:45:00,80.15,80.27,80.105,80.15,4186800000.0
2009-03-24 15:00:00,80.15,80.205,80.025,80.11,3988100000.0
2009-03-24 15:15:00,80.115,80.12,79.89,80.075,4523400000.0
2009-03-24 15:30:00,80.08,80.225,80.035,80.195,5784200000.0
2009-03-24 15:45:00,80.2,80.265,80.105,80.175,5731600000.0
2009-03-24 16:00:00,80.18,80.475,80.17,80.455,5170400000.0
2009-03-24 16:15:00,80.45,80.46,80.345,80.39,3879000000.0
2009-03-24 16:30:00,80.39,80.42,80.3,80.36,4257000000.0
2009-03-24 16:45:00,80.36,80.36,80.025,80.04,5307200000.0
2009-03-24 17:00:00,80.035,80.04,79.87,79.97,5178500000.0
2009-03-24 17:15:00,79.97,80.13,79.97,80.045,3087800000.0
2009-03-24 17:30:00,80.035,80.04,79.855,79.885,3879700000.0
2009-03-24 17:45:00,79.885,79.935,79.72,79.77,5886900000.0
2009-03-24 18:00:00,79.785,79.95,79.765,79.89,4160000000.0
2009-03-24 18:15:00,79.9,80.01,79.84,79.915,5207300000.0
2009-03-24 18:30:00,79.925,79.995,79.805,79.87,3793000000.0
2009-03-24 18:45:00,79.855,80.06,79.785,79.99,3640000000.0
2009-03-24 19:00:00,79.99,80.075,79.94,80.075,2250400000.0
2009-03-24 19:15:00,80.075,80.37,80.055,80.245,3261800000.0
2009-03-24 19:30:00,80.24,80.245,79.915,80.015,4143800000.0
2009-03-24 19:45:00,80.03,80.08,79.91,79.94,3727400000.0
2009-03-24 20:00:00,79.94,80.225,79.91,80.05,3071200000.0
2009-03-24 20:15:00,80.055,80.13,79.95,80.025,3156200000.0
2009-03-24 20:30:00,80.025,80.085,79.88,79.97,3780700000.0
2009-03-24 20:45:00,79.965,80.0,79.805,79.855,3629600000.0
2009-03-24 21:00:00,79.855,79.92,79.73,79.77,2396200000.0
2009-03-24 21:15:00,79.765,79.85,79.7,79.72,2446800000.0
2009-03-24 21:30:00,79.71,79.755,79.58,79.67,2924200000.0
2009-03-24 21:45:00,79.67,79.69,79.335,79.36,1341200000.0
2009-03-24 22:00:00,79.36,79.47,79.3,79.45,839600000.0
2009-03-24 22:15:00,79.45,79.45,79.31,79.35,564500000.0
2009-03-24 22:30:00,79.35,79.505,79.34,79.47,356000000.0
2009-03-24 22:45:00,79.47,79.52,79.375,79.375,452600000.0
2009-03-24 23:00:00,79.385,79.5,79.385,79.425,371400000.0
2009-03-24 23:15:00,79.415,79.675,79.415,79.505,236600000.0
2009-03-24 23:30:00,79.505,79.7,79.49,79.545,170000000.0
2009-03-24 23:45:00,79.535,79.865,79.47,79.53,569400000.0
2009-03-25 00:00:00,79.53,79.885,79.51,79.6,264600000.0
2009-03-25 00:15:00,79.565,79.83,79.565,79.71,156400000.0
2009-03-25 00:30:00,79.71,79.77,79.66,79.75,213200000.0
2009-03-25 00:45:00,79.75,79.91,79.75,79.91,335800000.0
2009-03-25 01:00:00,79.9,79.95,79.88,79.91,273800000.0
2009-03-25 01:15:00,79.91,79.91,79.82,79.82,248800000.0
2009-03-25 01:30:00,79.82,79.93,79.67,79.88,302200000.0
2009-03-25 01:45:00,79.88,80.03,79.84,80.03,962600000.0
2009-03-25 02:00:00,80.035,80.06,79.89,79.89,2149000000.0
2009-03-25 02:15:00,79.89,79.91,79.69,79.715,2500800000.0
2009-03-25 02:30:00,79.73,79.745,79.6,79.67,2263400000.0
2009-03-25 02:45:00,79.68,79.72,79.38,79.43,2050800000.0
2009-03-25 03:00:00,79.43,79.495,79.185,79.185,3122600000.0
2009-03-25 03:15:00,79.185,79.34,79.15,79.295,2472800000.0
2009-03-25 03:30:00,79.295,79.485,79.265,79.46,2066800000.0
2009-03-25 03:45:00,79.46,79.56,79.44,79.46,1385400000.0
2009-03-25 04:00:00,79.45,79.475,79.385,79.43,1574400000.0
2009-03-25 04:15:00,79.435,79.54,79.405,79.475,1306400000.0
2009-03-25 04:30:00,79.475,79.565,79.43,79.45,1348200000.0
2009-03-25 04:45:00,79.445,79.51,79.33,79.35,1324000000.0
2009-03-25 05:00:00,79.355,79.37,79.295,79.365,859600000.0
2009-03-25 05:15:00,79.365,79.46,79.35,79.44,844600000.0
2009-03-25 05:30:00,79.44,79.49,79.38,79.49,755800000.0
2009-03-25 05:45:00,79.495,79.505,79.405,79.44,1338600000.0
2009-03-25 06:00:00,79.45,79.78,79.44,79.72,1990200000.0
2009-03-25 06:15:00,79.72,79.76,79.57,79.57,1280400000.0
2009-03-25 06:30:00,79.57,79.63,79.53,79.535,1420600000.0
2009-03-25 06:45:00,79.535,79.545,79.5,79.525,688600000.0
2009-03-25 07:00:00,79.525,79.545,79.45,79.49,815400000.0
2009-03-25 07:15:00,79.505,79.505,79.175,79.25,2156800000.0
2009-03-25 07:30:00,79.25,79.27,79.09,79.255,2385400000.0
2009-03-25 07:45:00,79.255,79.385,79.22,79.3,1799600000.0
2009-03-25 08:00:00,79.295,79.4,79.2,79.365,2438000000.0
2009-03-25 08:15:00,79.36,79.405,79.295,79.3,1299000000.0
2009-03-25 08:30:00,79.305,79.365,79.145,79.295,1774000000.0
2009-03-25 08:45:00,79.295,79.345,79.155,79.155,1729100000.0
2009-03-25 09:00:00,79.18,79.25,79.125,79.17,2146000000.0
2009-03-25 09:15:00,79.17,79.2,79.1,79.155,2222200000.0
2009-03-25 09:30:00,79.15,79.25,79.125,79.24,2929200000.0
2009-03-25 09:45:00,79.24,79.325,79.2,79.265,2993800000.0
2009-03-25 10:00:00,79.265,79.3,79.21,79.22,3060800000.0
2009-03-25 10:15:00,79.22,79.27,79.11,79.16,3697800000.0
2009-03-25 10:30:00,79.16,79.19,78.835,79.19,4741100000.0
2009-03-25 10:45:00,79.19,79.24,78.99,79.12,4137600000.0
2009-03-25 11:00:00,79.125,79.275,79.11,79.23,3504500000.0
2009-03-25 11:15:00,79.23,79.3,79.16,79.255,3706400000.0
2009-03-25 11:30:00,79.26,79.425,79.215,79.395,3116000000.0
2009-03-25 11:45:00,79.395,79.4,79.225,79.295,3077200000.0
2009-03-25 12:00:00,79.295,79.3,79.045,79.075,4265800000.0
2009-03-25 12:15:00,79.075,79.16,79.05,79.095,3870400000.0
2009-03-25 12:30:00,79.095,79.4,79.06,79.325,3818600000.0
2009-03-25 12:45:00,79.325,79.355,79.18,79.18,3383000000.0
2009-03-25 13:00:00,79.18,79.26,79.09,79.17,3632000000.0
2009-03-25 13:15:00,79.17,79.29,79.165,79.2,2143000000.0
2009-03-25 13:30:00,79.2,79.265,79.11,79.21,3069800000.0
2009-03-25 13:45:00,79.21,79.285,79.12,79.23,2725800000.0
2009-03-25 14:00:00,79.215,79.33,79.165,79.225,3532800000.0
2009-03-25 14:15:00,79.225,79.28,79.145,79.22,3956000000.0
2009-03-25 14:30:00,79.24,79.55,79.21,79.46,4813399999.0
2009-03-25 14:45:00,79.47,79.6,79.405,79.585,4229500001.0
2009-03-25 15:00:00,79.585,79.68,79.555,79.65,3757400000.0
2009-03-25 15:15:00,79.65,79.705,79.485,79.595,4718800000.0
2009-03-25 15:30:00,79.585,79.64,79.465,79.47,4035000000.0
2009-03-25 15:45:00,79.47,79.575,79.075,79.365,4869300000.0
2009-03-25 16:00:00,79.33,79.53,79.06,79.485,4323400000.0
2009-03-25 16:15:00,79.49,79.605,79.275,79.58,5839100000.0
2009-03-25 16:30:00,79.595,79.82,79.52,79.73,4646000000.0
2009-03-25 16:45:00,79.73,79.855,79.6,79.6,3350800000.0
2009-03-25 17:00:00,79.6,79.69,79.485,79.585,3410000000.0
2009-03-25 17:15:00,79.545,79.71,79.545,79.705,2118000000.0
2009-03-25 17:30:00,79.705,79.84,79.545,79.655,2409400000.0
2009-03-25 17:45:00,79.655,79.865,79.65,79.76,2281400000.0
2009-03-25 18:00:00,79.77,79.84,79.685,79.75,2049400000.0
2009-03-25 18:15:00,79.745,79.78,79.635,79.74,2147200000.0
2009-03-25 18:30:00,79.73,79.8,79.715,79.76,1481800000.0
2009-03-25 18:45:00,79.76,79.84,79.65,79.68,1784800000.0
2009-03-25 19:00:00,79.68,79.76,79.64,79.655,2346200000.0
2009-03-25 19:15:00,79.655,79.66,79.44,79.495,2844200000.0
2009-03-25 19:30:00,79.495,79.51,79.095,79.2,2597400000.0
2009-03-25 19:45:00,79.2,79.33,79.18,79.285,2010000000.0
2009-03-25 20:00:00,79.285,79.31,78.805,78.91,3512700000.0
2009-03-25 20:15:00,78.905,79.02,78.85,78.925,1949200000.0
2009-03-25 20:30:00,78.93,78.935,78.74,78.775,1773000000.0
2009-03-25 20:45:00,78.775,78.915,78.715,78.82,2332400000.0
2009-03-25 21:00:00,78.82,78.83,78.66,78.74,1385800000.0
2009-03-25 21:15:00,78.72,78.8,78.64,78.79,1768400000.0
2009-03-25 21:30:00,78.79,78.9,78.77,78.86,1396000000.0
2009-03-25 21:45:00,78.87,79.36,78.855,79.32,1696400000.0
2009-03-25 22:00:00,79.31,79.32,79.155,79.2,867600000.0
2009-03-25 22:15:00,79.2,79.33,79.07,79.27,651000000.0
2009-03-25 22:30:00,79.26,79.28,79.09,79.13,512600000.0
2009-03-25 22:45:00,79.14,79.22,79.09,79.125,543000000.0
2009-03-25 23:00:00,79.261,79.297,79.135,79.26,114000000.0
2009-03-25 23:15:00,79.18,79.254,79.16,79.19,87200000.0
2009-03-25 23:30:00,79.19,79.19,79.126,79.19,129800000.0
2009-03-25 23:45:00,79.159,79.295,79.15,79.219,276200000.0
2009-03-26 00:00:00,79.3,79.34,79.231,79.234,357400000.0
2009-03-26 00:15:00,79.29,79.31,79.18,79.19,221800000.0
2009-03-26 00:30:00,79.19,79.374,79.16,79.353,192000000.0
2009-03-26 00:45:00,79.19,79.25,79.17,79.24,351600000.0
2009-03-26 01:00:00,79.25,79.33,79.25,79.26,234000000.0
2009-03-26 01:15:00,79.26,79.31,79.215,79.31,236400000.0
2009-03-26 01:30:00,79.31,79.41,79.31,79.39,349400000.0
2009-03-26 01:45:00,79.39,79.465,79.27,79.46,601600000.0
2009-03-26 02:00:00,79.455,79.51,79.37,79.51,1533600000.0
2009-03-26 02:15:00,79.51,79.56,79.45,79.51,1125000000.0
2009-03-26 02:30:00,79.5,79.54,79.43,79.44,817400000.0
2009-03-26 02:45:00,79.43,79.475,79.38,79.38,619600000.0
2009-03-26 03:00:00,79.38,79.44,79.365,79.44,824800000.0
2009-03-26 03:15:00,79.44,79.56,79.385,79.525,1276000000.0
2009-03-26 03:30:00,79.515,79.53,79.445,79.46,978600000.0
2009-03-26 03:45:00,79.46,79.52,79.42,79.475,930400000.0
2009-03-26 04:00:00,79.475,79.55,79.47,79.54,948400000.0
2009-03-26 04:15:00,79.54,79.55,79.46,79.525,1277600000.0
2009-03-26 04:30:00,79.51,79.545,79.45,79.46,1123400000.0
2009-03-26 04:45:00,79.455,79.475,79.415,79.45,553200000.0
2009-03-26 05:00:00,79.45,79.45,79.31,79.33,665000000.0
2009-03-26 05:15:00,79.33,79.37,79.26,79.33,827000000.0
2009-03-26 05:30:00,79.34,79.45,79.34,79.43,433000000.0
2009-03-26 05:45:00,79.43,79.44,79.375,79.41,348600000.0
2009-03-26 06:00:00,79.41,79.41,79.36,79.4,435400000.0
2009-03-26 06:15:00,79.39,79.435,79.37,79.41,406200000.0
2009-03-26 06:30:00,79.415,79.44,79.36,79.41,662200000.0
2009-03-26 06:45:00,79.4,79.47,79.38,79.4,553600000.0
2009-03-26 07:00:00,79.39,79.495,79.335,79.35,435400000.0
2009-03-26 07:15:00,79.35,79.461,79.34,79.38,302000000.0
2009-03-26 07:30:00,79.38,79.455,79.37,79.39,621400000.0
2009-03-26 07:45:00,79.39,79.554,79.36,79.435,766000000.0
2009-03-26 08:00:00,79.445,79.535,79.37,79.46,1281400000.0
2009-03-26 08:15:00,79.455,79.52,79.44,79.495,709800000.0
2009-03-26 08:30:00,79.5,79.53,79.47,79.505,772400000.0
2009-03-26 08:45:00,79.515,79.675,79.505,79.675,1986200000.0
2009-03-26 09:00:00,79.675,79.77,79.55,79.715,2922000000.0
2009-03-26 09:15:00,79.71,79.9,79.625,79.79,2726400000.0
2009-03-26 09:30:00,79.79,80.02,79.755,80.015,3487100000.0
2009-03-26 09:45:00,80.025,80.045,79.895,79.91,2622800000.0
2009-03-26 10:00:00,79.905,79.95,79.72,79.725,3710100000.0
2009-03-26 10:15:00,79.725,79.82,79.71,79.75,2835800000.0
2009-03-26 10:30:00,79.735,79.735,79.66,79.725,2580600000.0
2009-03-26 10:45:00,79.725,79.815,79.67,79.76,2646800000.0
2009-03-26 11:00:00,79.76,79.88,79.725,79.725,2691200000.0
2009-03-26 11:15:00,79.73,79.74,79.575,79.71,3577400000.0
2009-03-26 11:30:00,79.71,79.82,79.635,79.755,3586600000.0
2009-03-26 11:45:00,79.755,79.775,79.62,79.665,2259800000.0
2009-03-26 12:00:00,79.665,79.79,79.655,79.7,3428200000.0
2009-03-26 12:15:00,79.71,79.88,79.71,79.875,2478800000.0
2009-03-26 12:30:00,79.87,79.97,79.805,79.93,3280000000.0
2009-03-26 12:45:00,79.94,80.13,79.855,80.095,3652300000.0
2009-03-26 13:00:00,80.095,80.24,80.04,80.21,4881400000.0
2009-03-26 13:15:00,80.195,80.2,80.065,80.075,2702200000.0
2009-03-26 13:30:00,80.075,80.165,80.025,80.045,3047200000.0
2009-03-26 13:45:00,80.04,80.125,80.005,80.06,3931000000.0
2009-03-26 14:00:00,80.065,80.18,80.045,80.16,3735800000.0
2009-03-26 14:15:00,80.16,80.24,80.11,80.18,2892600000.0
2009-03-26 14:30:00,80.175,80.26,79.995,80.16,3726400000.0
2009-03-26 14:45:00,80.17,80.18,80.005,80.065,3546800000.0
2009-03-26 15:00:00,80.065,80.09,79.915,79.92,3391400000.0
2009-03-26 15:15:00,79.92,80.1,79.92,80.05,3254600000.0
2009-03-26 15:30:00,80.05,80.2,79.975,80.2,3990400000.0
2009-03-26 15:45:00,80.2,80.25,79.92,80.03,5078400000.0
2009-03-26 16:00:00,80.03,80.34,79.995,80.07,4602400000.0
2009-03-26 16:15:00,80.07,80.11,79.89,80.02,5551600000.0
2009-03-26 16:30:00,80.02,80.21,79.905,80.085,5708200001.0
2009-03-26 16:45:00,80.085,80.14,80.0,80.06,3229600000.0
2009-03-26 17:00:00,80.065,80.12,80.035,80.075,3417600000.0
2009-03-26 17:15:00,80.075,80.15,80.07,80.09,3567199999.0
2009-03-26 17:30:00,80.09,80.245,80.03,80.16,3328800000.0
2009-03-26 17:45:00,80.155,80.17,79.83,79.88,4462500000.0
2009-03-26 18:00:00,79.865,80.03,79.825,80.01,4452400000.0
2009-03-26 18:15:00,80.02,80.12,79.865,79.885,3726500000.0
2009-03-26 18:30:00,79.885,79.95,79.81,79.86,3513800000.0
2009-03-26 18:45:00,79.86,79.99,79.745,79.765,3870800000.0
2009-03-26 19:00:00,79.765,80.12,79.765,79.985,2825000000.0
2009-03-26 19:15:00,79.99,80.17,79.99,80.11,2498600000.0
2009-03-26 19:30:00,80.1,80.135,79.96,80.015,2283400000.0
2009-03-26 19:45:00,80.02,80.06,79.805,79.93,2614000000.0
2009-03-26 20:00:00,79.93,80.1,79.91,80.035,2570200000.0
2009-03-26 20:15:00,80.04,80.085,79.9,80.015,2817000000.0
2009-03-26 20:30:00,80.015,80.035,79.96,79.99,1911600000.0
2009-03-26 20:45:00,80.0,80.11,79.975,80.03,3061400000.0
2009-03-26 21:00:00,80.03,80.13,79.95,80.02,1412200000.0
2009-03-26 21:15:00,80.02,80.19,79.94,80.17,1191400000.0
2009-03-26 21:30:00,80.16,80.21,80.115,80.17,1392400000.0
2009-03-26 21:45:00,80.19,80.35,80.19,80.29,1987000000.0
2009-03-26 22:00:00,80.285,80.38,80.145,80.35,1106400000.0
2009-03-26 22:15:00,80.35,80.4,80.32,80.37,836000000.0
2009-03-26 22:30:00,80.37,80.37,80.29,80.33,842800000.0
2009-03-26 22:45:00,80.33,80.4,80.17,80.19,1065800000.0
2009-03-26 23:00:00,80.19,80.324,80.155,80.225,218000000.0
2009-03-26 23:15:00,80.24,80.315,80.195,80.27,417800000.0
2009-03-26 23:30:00,80.275,80.36,80.235,80.33,256000000.0
2009-03-26 23:45:00,80.33,80.42,80.3,80.4,325800000.0
2009-03-27 00:00:00,80.4,80.4,80.285,80.32,160000000.0
2009-03-27 00:15:00,80.32,80.32,80.22,80.24,149000000.0
2009-03-27 00:30:00,80.23,80.31,80.205,80.31,363800000.0
2009-03-27 00:45:00,80.31,80.36,80.155,80.35,230800000.0
2009-03-27 01:00:00,80.36,80.4,80.32,80.32,467600000.0
2009-03-27 01:15:00,80.32,80.32,80.255,80.255,181000000.0
2009-03-27 01:30:00,80.26,80.27,80.23,80.265,936000000.0
2009-03-27 01:45:00,80.26,80.27,80.17,80.23,696800000.0
2009-03-27 02:00:00,80.23,80.25,80.07,80.12,1456800000.0
2009-03-27 02:15:00,80.12,80.16,80.05,80.155,1473400000.0
2009-03-27 02:30:00,80.145,80.31,80.14,80.29,1720800000.0
2009-03-27 02:45:00,80.29,80.36,80.02,80.29,3049800000.0
2009-03-27 03:00:00,80.285,80.34,80.21,80.245,1891800000.0
2009-03-27 03:15:00,80.26,80.41,80.22,80.405,1930800000.0
2009-03-27 03:30:00,80.415,80.44,80.3,80.315,1638800000.0
2009-03-27 03:45:00,80.315,80.32,80.22,80.225,928400000.0
2009-03-27 04:00:00,80.225,80.265,80.14,80.16,1325000000.0
2009-03-27 04:15:00,80.155,80.19,80.09,80.13,1220800000.0
2009-03-27 04:30:00,80.13,80.185,80.065,80.135,977200000.0
2009-03-27 04:45:00,80.135,80.185,80.05,80.06,679200000.0
2009-03-27 05:00:00,80.06,80.1,79.975,80.09,689600000.0
2009-03-27 05:15:00,80.09,80.09,79.985,80.005,527600000.0
2009-03-27 05:30:00,80.005,80.07,79.98,80.06,826000000.0
2009-03-27 05:45:00,80.06,80.115,80.0,80.1,1192800000.0
2009-03-27 06:00:00,80.1,80.145,80.07,80.13,709000000.0
2009-03-27 06:15:00,80.13,80.185,80.09,80.11,956000000.0
2009-03-27 06:30:00,80.125,80.13,80.055,80.06,339400000.0
2009-03-27 06:45:00,80.065,80.12,80.05,80.12,627400000.0
2009-03-27 07:00:00,80.12,80.12,79.845,80.055,572800000.0
2009-03-27 07:15:00,80.06,80.14,80.03,80.135,575800000.0
2009-03-27 07:30:00,80.13,80.14,80.085,80.12,1045400000.0
2009-03-27 07:45:00,80.13,80.15,80.03,80.08,1188600000.0
2009-03-27 08:00:00,80.08,80.115,79.835,79.99,2325800000.0
2009-03-27 08:15:00,79.98,80.01,79.825,79.87,1275000000.0
2009-03-27 08:30:00,79.87,79.895,79.61,79.65,1917200000.0
2009-03-27 08:45:00,79.655,79.66,79.535,79.625,2258400000.0
2009-03-27 09:00:00,79.64,79.74,79.63,79.695,1950200000.0
2009-03-27 09:15:00,79.695,79.71,79.525,79.54,1809400000.0
2009-03-27 09:30:00,79.53,79.66,79.5,79.61,2768200000.0
2009-03-27 09:45:00,79.605,79.68,79.56,79.605,2656000000.0
2009-03-27 10:00:00,79.61,79.72,79.59,79.675,3127200000.0
2009-03-27 10:15:00,79.67,79.81,79.67,79.795,3440200000.0
2009-03-27 10:30:00,79.8,79.83,79.67,79.795,2466800000.0
2009-03-27 10:45:00,79.795,79.805,79.645,79.665,2285000000.0
2009-03-27 11:00:00,79.665,79.745,79.59,79.65,3675800000.0
2009-03-27 11:15:00,79.65,79.69,79.49,79.605,4487200000.0
2009-03-27 11:30:00,79.605,79.635,79.525,79.58,4104200000.0
2009-03-27 11:45:00,79.58,79.615,79.475,79.525,3691600000.0
2009-03-27 12:00:00,79.525,79.61,79.235,79.295,5130000000.0
2009-03-27 12:15:00,79.295,79.455,79.15,79.37,5153400000.0
2009-03-27 12:30:00,79.37,79.56,79.32,79.495,4428800000.0
2009-03-27 12:45:00,79.5,79.56,79.36,79.44,3748000000.0
2009-03-27 13:00:00,79.435,79.5,79.3,79.315,3517700000.0
2009-03-27 13:15:00,79.33,79.36,79.16,79.25,3631600000.0
2009-03-27 13:30:00,79.25,79.27,78.845,78.905,5521200000.0
2009-03-27 13:45:00,78.92,78.98,78.37,78.54,6312800000.0
2009-03-27 14:00:00,78.53,78.685,78.45,78.68,4954600000.0
2009-03-27 14:15:00,78.685,79.005,78.68,78.855,5047199999.0
2009-03-27 14:30:00,78.845,79.115,78.84,79.01,4250200001.0
2009-03-27 14:45:00,79.01,79.26,79.01,79.18,4137000000.0
2009-03-27 15:00:00,79.18,79.3,78.855,79.05,5011800000.0
2009-03-27 15:15:00,79.055,79.07,78.9,79.06,3631600000.0
2009-03-27 15:30:00,79.06,79.105,78.965,79.045,4151800000.0
2009-03-27 15:45:00,79.045,79.065,79.005,79.04,3102600000.0
2009-03-27 16:00:00,79.04,79.115,78.625,78.76,5595200000.0
2009-03-27 16:15:00,78.755,78.935,78.69,78.78,4760800000.0
2009-03-27 16:30:00,78.775,78.96,78.735,78.88,3382000000.0
2009-03-27 16:45:00,78.89,79.145,78.875,78.985,3202000000.0
2009-03-27 17:00:00,78.985,79.05,78.885,78.925,3233000000.0
2009-03-27 17:15:00,78.925,79.12,78.915,79.03,3739000000.0
2009-03-27 17:30:00,79.03,79.08,78.92,79.065,3057200000.0
2009-03-27 17:45:00,79.065,79.34,79.015,79.05,3953199999.0
2009-03-27 18:00:00,79.05,79.32,79.05,79.235,3577400000.0
2009-03-27 18:15:00,79.235,79.315,79.125,79.21,2971000000.0
2009-03-27 18:30:00,79.22,79.325,79.18,79.25,3737400000.0
2009-03-27 18:45:00,79.24,79.3,79.03,79.055,2399000000.0
2009-03-27 19:00:00,79.035,79.135,78.99,79.085,2065100000.0
2009-03-27 19:15:00,79.085,79.13,79.0,79.07,1461200000.0
2009-03-27 19:30:00,79.08,79.155,78.96,79.025,1999200000.0
2009-03-27 19:45:00,79.035,79.05,78.925,78.93,1661400000.0
2009-03-27 20:00:00,78.94,79.115,78.93,79.105,1890400000.0
2009-03-27 20:15:00,79.105,79.29,79.04,79.22,1192000000.0
2009-03-27 20:30:00,79.22,79.27,79.185,79.255,773800000.0
2009-03-27 20:45:00,79.255,79.26,79.125,79.22,1023000000.0
2009-03-27 21:00:00,79.225,79.29,79.22,79.24,491800000.0
2009-03-27 21:15:00,79.23,79.29,79.18,79.19,412400000.0
2009-03-27 21:30:00,79.19,79.19,79.06,79.11,384600000.0
2009-03-27 21:45:00,79.11,79.18,79.1,79.13,410800000.0
2009-03-27 22:00:00,79.13,79.13,79.045,79.065,288000000.0
2009-03-27 22:15:00,79.065,79.09,79.0,79.03,267000000.0
2009-03-27 22:30:00,79.03,79.03,78.98,79.01,256800000.0
2009-03-27 22:45:00,78.995,79.0,78.745,78.755,552600000.0
2009-03-29 23:15:00,78.89,78.9,78.8,78.8,105600000.0
2009-03-29 23:30:00,78.85,78.995,78.79,78.9,286400000.0
2009-03-29 23:45:00,78.945,78.965,78.88,78.95,93200000.0
2009-03-30 00:00:00,78.95,79.025,78.91,79.0,193600000.0
2009-03-30 00:15:00,79.0,79.02,78.935,79.02,162600000.0
2009-03-30 00:30:00,79.03,79.23,79.03,79.21,308800000.0
2009-03-30 00:45:00,79.21,79.22,79.165,79.2,254000000.0
2009-03-30 01:00:00,79.2,79.21,79.11,79.15,223000000.0
2009-03-30 01:15:00,79.15,79.15,78.975,79.04,238200000.0
2009-03-30 01:30:00,79.03,79.05,78.95,79.05,755000000.0
2009-03-30 01:45:00,79.05,79.105,79.02,79.04,1932200000.0
2009-03-30 02:00:00,79.04,79.09,78.95,79.06,2652200000.0
2009-03-30 02:15:00,79.06,79.2,79.05,79.19,974200000.0
2009-03-30 02:30:00,79.2,79.355,79.2,79.27,1330400000.0
2009-03-30 02:45:00,79.26,79.26,79.08,79.11,2446600000.0
2009-03-30 03:00:00,79.11,79.23,79.07,79.15,797000000.0
2009-03-30 03:15:00,79.16,79.16,79.06,79.08,785600000.0
2009-03-30 03:30:00,79.08,79.08,78.9,79.01,957600000.0
2009-03-30 03:45:00,79.0,79.09,78.99,79.04,887200000.0
2009-03-30 04:00:00,79.04,79.07,78.86,78.95,1308800000.0
2009-03-30 04:15:00,78.95,78.95,78.78,78.8,1950600000.0
2009-03-30 04:30:00,78.8,78.87,78.75,78.77,286000000.0
2009-03-30 04:45:00,78.78,78.78,78.63,78.65,595000000.0
2009-03-30 05:00:00,78.66,78.71,78.63,78.63,202600000.0
2009-03-30 05:15:00,78.611,78.63,78.56,78.6,236200000.0
2009-03-30 05:30:00,78.6,78.62,78.5,78.54,345800000.0
2009-03-30 05:45:00,78.54,78.65,78.53,78.64,247800000.0
2009-03-30 06:00:00,78.64,78.66,78.145,78.23,1562800000.0
2009-03-30 06:15:00,78.22,78.295,77.76,77.85,1086400000.0
2009-03-30 06:30:00,77.85,78.03,77.84,77.96,620800000.0
2009-03-30 06:45:00,77.95,77.99,77.87,77.87,469400000.0
2009-03-30 07:00:00,77.87,77.905,77.76,77.77,605800000.0
2009-03-30 07:15:00,77.77,77.79,77.435,77.52,846000000.0
2009-03-30 07:30:00,77.53,77.73,77.52,77.72,461200000.0
2009-03-30 07:45:00,77.72,77.72,77.56,77.66,296200000.0
2009-03-30 08:00:00,77.66,77.73,77.335,77.38,1470400000.0
2009-03-30 08:15:00,77.37,77.54,77.24,77.38,1727400000.0
2009-03-30 08:30:00,77.38,77.47,77.335,77.385,2036400000.0
2009-03-30 08:45:00,77.39,77.47,77.235,77.38,3350200001.0
2009-03-30 09:00:00,77.375,77.39,76.925,76.97,2407000000.0
2009-03-30 09:15:00,76.97,77.0,76.665,76.84,3088800000.0
2009-03-30 09:30:00,76.85,76.91,76.575,76.6,2167000000.0
2009-03-30 09:45:00,76.61,76.83,76.605,76.76,2231800000.0
2009-03-30 10:00:00,76.76,77.02,76.74,76.965,1713200000.0
2009-03-30 10:15:00,76.97,77.07,76.905,77.06,2036200000.0
2009-03-30 10:30:00,77.06,77.19,76.905,76.98,2009000000.0
2009-03-30 10:45:00,76.98,77.09,76.955,77.09,1427800000.0
2009-03-30 11:00:00,77.09,77.29,77.09,77.27,1718600000.0
2009-03-30 11:15:00,77.27,77.42,77.15,77.4,2829800000.0
2009-03-30 11:30:00,77.4,77.5,77.31,77.39,3098200000.0
2009-03-30 11:45:00,77.39,77.44,77.26,77.265,1780400000.0
2009-03-30 12:00:00,77.27,77.41,77.22,77.28,2340200000.0
2009-03-30 12:15:00,77.28,77.31,77.19,77.28,1840200000.0
2009-03-30 12:30:00,77.28,77.47,77.24,77.47,3275400000.0
2009-03-30 12:45:00,77.47,77.51,77.255,77.47,2832800000.0
2009-03-30 13:00:00,77.47,77.52,77.335,77.37,1783000000.0
2009-03-30 13:15:00,77.37,77.41,77.28,77.41,1841600000.0
2009-03-30 13:30:00,77.405,77.44,77.295,77.385,1884400000.0
2009-03-30 13:45:00,77.39,77.52,77.38,77.465,1465800000.0
2009-03-30 14:00:00,77.46,77.49,77.325,77.37,2804400000.0
2009-03-30 14:15:00,77.38,77.54,77.355,77.525,3252000001.0
2009-03-30 14:30:00,77.52,77.66,77.505,77.59,2687800000.0
2009-03-30 14:45:00,77.59,77.605,77.385,77.4,3410800001.0
2009-03-30 15:00:00,77.4,77.46,77.38,77.42,1754400000.0
2009-03-30 15:15:00,77.42,77.45,77.18,77.37,2170400000.0
2009-03-30 15:30:00,77.38,77.38,77.17,77.17,2668200000.0
2009-03-30 15:45:00,77.165,77.35,77.165,77.23,3907000000.0
2009-03-30 16:00:00,77.23,77.35,77.115,77.23,4057800000.0
2009-03-30 16:15:00,77.23,77.39,77.205,77.345,3992600000.0
2009-03-30 16:30:00,77.345,77.35,77.195,77.195,3941500000.0
2009-03-30 16:45:00,77.195,77.3,77.105,77.13,3498000000.0
2009-03-30 17:00:00,77.125,77.185,76.965,77.14,3620800000.0
2009-03-30 17:15:00,77.14,77.395,77.1,77.32,4470200000.0
2009-03-30 17:30:00,77.315,77.37,77.105,77.305,4224000000.0
2009-03-30 17:45:00,77.305,77.44,77.285,77.415,4336900000.0
2009-03-30 18:00:00,77.42,77.45,77.22,77.22,4348800000.0
2009-03-30 18:15:00,77.22,77.355,77.21,77.3,2897200000.0
2009-03-30 18:30:00,77.3,77.4,77.24,77.285,2817000000.0
2009-03-30 18:45:00,77.29,77.36,77.225,77.255,3022600000.0
2009-03-30 19:00:00,77.25,77.315,77.185,77.265,2198000000.0
2009-03-30 19:15:00,77.265,77.28,77.16,77.23,1762800000.0
2009-03-30 19:30:00,77.23,77.315,77.04,77.105,1968200000.0
2009-03-30 19:45:00,77.105,77.11,76.76,76.795,1704600000.0
2009-03-30 20:00:00,76.795,76.92,76.785,76.865,2165000000.0
2009-03-30 20:15:00,76.865,76.99,76.865,76.89,1166400000.0
2009-03-30 20:30:00,76.89,76.94,76.79,76.79,1143400000.0
2009-03-30 20:45:00,76.79,76.855,76.75,76.75,1617400000.0
2009-03-30 21:00:00,76.75,76.95,76.75,76.95,595800000.0
2009-03-30 21:15:00,76.95,76.98,76.85,76.88,510200000.0
2009-03-30 21:30:00,76.88,76.93,76.855,76.93,527200000.0
2009-03-30 21:45:00,76.93,77.09,76.91,77.07,499000000.0
2009-03-30 22:00:00,77.07,77.07,76.99,77.04,312400000.0
2009-03-30 22:15:00,77.05,77.09,76.98,77.0,451200000.0
2009-03-30 22:30:00,77.01,77.02,76.95,77.0,266200000.0
2009-03-30 22:45:00,77.0,77.05,76.959,76.98,214000000.0
2009-03-30 23:00:00,76.978,77.045,76.972,77.004,86000000.0
2009-03-30 23:15:00,77.025,77.105,77.005,77.08,163800000.0
2009-03-30 23:30:00,77.075,77.14,77.05,77.06,309400000.0
2009-03-30 23:45:00,77.06,77.27,77.06,77.25,535600000.0
2009-03-31 00:00:00,77.25,77.42,77.24,77.28,1404400000.0
2009-03-31 00:15:00,77.27,77.28,77.15,77.18,344600000.0
2009-03-31 00:30:00,77.18,77.25,77.1,77.25,311200000.0
2009-03-31 00:45:00,77.25,77.25,77.15,77.2,261200000.0
2009-03-31 01:00:00,77.19,77.2,77.11,77.135,606600000.0
2009-03-31 01:15:00,77.125,77.17,77.06,77.095,615200000.0
2009-03-31 01:30:00,77.095,77.17,77.08,77.16,595400000.0
2009-03-31 01:45:00,77.16,77.24,77.1,77.2,934800000.0
2009-03-31 02:00:00,77.2,77.41,77.14,77.4,980200000.0
2009-03-31 02:15:00,77.4,77.43,77.31,77.395,1165800000.0
2009-03-31 02:30:00,77.4,77.61,77.38,77.6,1490800000.0
2009-03-31 02:45:00,77.62,77.96,77.54,77.66,1938700000.0
2009-03-31 03:00:00,77.66,77.97,77.66,77.83,1331200000.0
2009-03-31 03:15:00,77.83,77.83,77.655,77.66,1025700000.0
2009-03-31 03:30:00,77.665,77.85,77.66,77.85,718000000.0
2009-03-31 03:45:00,77.85,78.1,77.8,78.08,1721600000.0
2009-03-31 04:00:00,78.065,78.17,77.91,78.08,1919300000.0
2009-03-31 04:15:00,78.08,78.115,78.01,78.05,1375000000.0
2009-03-31 04:30:00,78.05,78.13,78.04,78.04,1552600000.0
2009-03-31 04:45:00,78.05,78.05,77.955,78.01,1124800000.0
2009-03-31 05:00:00,78.01,78.02,77.91,77.955,1674000000.0
2009-03-31 05:15:00,77.955,78.04,77.925,78.01,1059000000.0
2009-03-31 05:30:00,78.01,78.33,77.985,78.3,1952000000.0
2009-03-31 05:45:00,78.305,78.36,78.165,78.19,1386800000.0
2009-03-31 06:00:00,78.185,78.2,78.05,78.065,1662600000.0
2009-03-31 06:15:00,78.06,78.1,77.835,77.915,2064600000.0
2009-03-31 06:30:00,77.93,78.035,77.925,77.985,1653600000.0
2009-03-31 06:45:00,77.985,78.06,77.98,77.995,1111000000.0
2009-03-31 07:00:00,77.99,78.03,77.95,77.985,1482000000.0
2009-03-31 07:15:00,77.985,78.035,77.91,77.955,1854400000.0
2009-03-31 07:30:00,77.96,77.98,77.9,77.9,1084400000.0
2009-03-31 07:45:00,77.9,77.905,77.695,77.765,1658200000.0
2009-03-31 08:00:00,77.76,78.02,77.725,77.99,2661000001.0
2009-03-31 08:15:00,77.985,78.195,77.975,78.13,3864900000.0
2009-03-31 08:30:00,78.13,78.295,78.07,78.22,6072600000.0
2009-03-31 08:45:00,78.22,78.315,78.145,78.17,5172200000.0
2009-03-31 09:00:00,78.17,78.34,78.025,78.26,4616499999.0
2009-03-31 09:15:00,78.26,78.325,78.22,78.25,2990800000.0
2009-03-31 09:30:00,78.26,78.33,78.12,78.28,3151000000.0
2009-03-31 09:45:00,78.28,78.49,78.27,78.39,2741300000.0
2009-03-31 10:00:00,78.385,78.525,78.38,78.385,2353800000.0
2009-03-31 10:15:00,78.385,78.45,78.29,78.415,2633800000.0
2009-03-31 10:30:00,78.41,78.54,78.41,78.455,2036200000.0
2009-03-31 10:45:00,78.455,78.49,78.305,78.355,2346200000.0
2009-03-31 11:00:00,78.36,78.48,78.3,78.435,2225800000.0
2009-03-31 11:15:00,78.435,78.52,78.39,78.475,1902400000.0
2009-03-31 11:30:00,78.475,78.515,78.34,78.475,2573600000.0
2009-03-31 11:45:00,78.47,78.525,78.425,78.44,1814400000.0
2009-03-31 12:00:00,78.435,78.54,78.355,78.54,2400000000.0
2009-03-31 12:15:00,78.54,78.67,78.5,78.61,2319600000.0
2009-03-31 12:30:00,78.61,78.66,78.58,78.605,2629600000.0
2009-03-31 12:45:00,78.61,78.7,78.585,78.63,2030600000.0
2009-03-31 13:00:00,78.63,78.85,78.6,78.78,2457800000.0
2009-03-31 13:15:00,78.78,78.78,78.5,78.51,2086400000.0
2009-03-31 13:30:00,78.505,78.51,78.37,78.41,1649800000.0
2009-03-31 13:45:00,78.405,78.61,78.36,78.48,1902600000.0
2009-03-31 14:00:00,78.495,78.68,78.47,78.6,2335000000.0
2009-03-31 14:15:00,78.61,78.62,78.485,78.52,1622200000.0
2009-03-31 14:30:00,78.525,78.69,78.46,78.63,2184000000.0
2009-03-31 14:45:00,78.63,78.69,78.515,78.54,2059000000.0
2009-03-31 15:00:00,78.54,78.575,78.265,78.385,3091000000.0
2009-03-31 15:15:00,78.385,78.41,78.235,78.33,2378200000.0
2009-03-31 15:30:00,78.34,78.39,78.125,78.18,2750400000.0
2009-03-31 15:45:00,78.18,78.23,78.05,78.07,3466200000.0
2009-03-31 16:00:00,78.075,78.19,78.04,78.065,3118800000.0
2009-03-31 16:15:00,78.07,78.27,78.05,78.265,2452600000.0
2009-03-31 16:30:00,78.265,78.35,78.225,78.265,2827500000.0
2009-03-31 16:45:00,78.265,78.495,78.2,78.49,3430600000.0
2009-03-31 17:00:00,78.5,78.78,78.4,78.75,4152200000.0
2009-03-31 17:15:00,78.75,78.83,78.6,78.785,3382800000.0
2009-03-31 17:30:00,78.79,78.92,78.69,78.87,3171400000.0
2009-03-31 17:45:00,78.87,78.92,78.62,78.63,3293600000.0
2009-03-31 18:00:00,78.62,78.72,78.595,78.705,2426300000.0
2009-03-31 18:15:00,78.71,78.79,78.67,78.76,1372600000.0
2009-03-31 18:30:00,78.76,78.77,78.65,78.69,1449500000.0
2009-03-31 18:45:00,78.69,78.74,78.57,78.69,2180000000.0
2009-03-31 19:00:00,78.685,78.71,78.52,78.63,2034200000.0
2009-03-31 19:15:00,78.635,78.65,78.52,78.56,1371400000.0
2009-03-31 19:30:00,78.55,78.58,78.335,78.37,1641000000.0
2009-03-31 19:45:00,78.37,78.5,78.33,78.35,2209700000.0
2009-03-31 20:00:00,78.35,78.57,78.335,78.525,1471400000.0
2009-03-31 20:15:00,78.53,78.605,78.515,78.57,1683200000.0
2009-03-31 20:30:00,78.56,78.6,78.445,78.59,1830400000.0
2009-03-31 20:45:00,78.585,78.71,78.57,78.605,1814000000.0
2009-03-31 21:00:00,78.6,78.63,78.51,78.57,1309800000.0
2009-03-31 21:15:00,78.57,78.69,78.53,78.685,1288000000.0
2009-03-31 21:30:00,78.69,78.73,78.555,78.625,1682600000.0
2009-03-31 21:45:00,78.64,78.645,78.425,78.48,1817600000.0
2009-03-31 22:00:00,78.465,78.565,78.375,78.41,1587800000.0
2009-03-31 22:15:00,78.42,78.445,78.315,78.33,928000000.0
2009-03-31 22:30:00,78.32,78.425,78.285,78.4,631000000.0
2009-03-31 22:45:00,78.41,78.58,78.4,78.475,557400000.0
2009-03-31 23:00:00,78.478,78.535,78.335,78.37,712000000.0
2009-03-31 23:15:00,78.36,78.38,78.295,78.32,691400000.0
2009-03-31 23:30:00,78.33,78.37,78.26,78.29,387600000.0
2009-03-31 23:45:00,78.285,78.32,78.245,78.29,423400000.0
2009-04-01 00:00:00,78.29,78.4,78.27,78.36,438400000.0
2009-04-01 00:15:00,78.36,78.475,78.325,78.45,891600000.0
2009-04-01 00:30:00,78.45,78.48,78.38,78.415,990800000.0
2009-04-01 00:45:00,78.41,78.49,78.365,78.42,1138400000.0
2009-04-01 01:00:00,78.42,78.42,78.33,78.335,976800000.0
2009-04-01 01:15:00,78.34,78.47,78.315,78.46,799400000.0
2009-04-01 01:30:00,78.44,78.51,78.425,78.45,965000000.0
2009-04-01 01:45:00,78.44,78.85,78.44,78.745,1868800000.0
2009-04-01 02:00:00,78.745,78.745,77.76,78.01,2720700000.0
2009-04-01 02:15:00,78.005,78.08,77.73,77.91,1204400000.0
2009-04-01 02:30:00,77.92,78.14,77.85,78.14,631000000.0
2009-04-01 02:45:00,78.14,78.22,77.86,77.89,1034000000.0
2009-04-01 03:00:00,77.89,78.1,77.89,78.09,649200000.0
2009-04-01 03:15:00,78.09,78.44,78.06,78.41,1522600000.0
2009-04-01 03:30:00,78.4,78.4,78.2,78.28,819200000.0
2009-04-01 03:45:00,78.29,78.37,78.215,78.225,1552400000.0
2009-04-01 04:00:00,78.22,78.22,77.96,78.0,1754200000.0
2009-04-01 04:15:00,78.0,78.035,77.88,77.98,1984000000.0
2009-04-01 04:30:00,77.98,77.99,77.89,77.97,1431600000.0
2009-04-01 04:45:00,77.98,78.07,77.98,78.0,826800000.0
2009-04-01 05:00:00,77.985,78.0,77.87,77.925,1075400000.0
2009-04-01 05:15:00,77.93,77.93,77.86,77.89,852200000.0
2009-04-01 05:30:00,77.89,77.965,77.725,77.76,1824600000.0
2009-04-01 05:45:00,77.77,77.89,77.7,77.845,1223800000.0
2009-04-01 06:00:00,77.84,77.85,77.53,77.645,1639800000.0
2009-04-01 06:15:00,77.635,77.66,77.46,77.52,1039800000.0
2009-04-01 06:30:00,77.52,77.62,77.43,77.61,1343600000.0
2009-04-01 06:45:00,77.6,77.68,77.6,77.64,957000000.0
2009-04-01 07:00:00,77.65,77.69,77.56,77.61,576600000.0
2009-04-01 07:15:00,77.605,77.85,77.565,77.76,1735600000.0
2009-04-01 07:30:00,77.76,77.82,77.7,77.8,985400000.0
2009-04-01 07:45:00,77.795,77.88,77.785,77.8,776000000.0
2009-04-01 08:00:00,77.8,77.9,77.7,77.71,1493200000.0
2009-04-01 08:15:00,77.71,77.88,77.675,77.785,1710400000.0
2009-04-01 08:30:00,77.785,78.05,77.74,78.05,2740200000.0
2009-04-01 08:45:00,78.06,78.08,77.955,77.99,2252000000.0
2009-04-01 09:00:00,77.995,78.185,77.98,78.045,2890400000.0
2009-04-01 09:15:00,78.045,78.1,77.89,77.925,2601800000.0
2009-04-01 09:30:00,77.92,78.06,77.89,77.94,1735800000.0
2009-04-01 09:45:00,77.94,77.96,77.775,77.895,3479100000.0
2009-04-01 10:00:00,77.91,78.095,77.905,78.025,3380999999.0
2009-04-01 10:15:00,78.025,78.26,78.0,78.245,3938600001.0
2009-04-01 10:30:00,78.245,78.32,78.15,78.24,4515000000.0
2009-04-01 10:45:00,78.24,78.355,78.175,78.24,3842200000.0
2009-04-01 11:00:00,78.24,78.265,78.085,78.19,4002499999.0
2009-04-01 11:15:00,78.175,78.21,78.09,78.115,2942000000.0
2009-04-01 11:30:00,78.115,78.19,78.06,78.16,3398400000.0
2009-04-01 11:45:00,78.17,78.295,78.12,78.25,3808600000.0
2009-04-01 12:00:00,78.25,78.29,78.175,78.175,3318600000.0
2009-04-01 12:15:00,78.175,78.22,78.08,78.16,3263400001.0
2009-04-01 12:30:00,78.155,78.28,78.145,78.195,3161800000.0
2009-04-01 12:45:00,78.2,78.26,78.125,78.24,3037000000.0
2009-04-01 13:00:00,78.245,78.245,78.115,78.18,2270600001.0
2009-04-01 13:15:00,78.18,78.21,78.075,78.19,2754000000.0
2009-04-01 13:30:00,78.195,78.3,78.175,78.26,2997000000.0
2009-04-01 13:45:00,78.27,78.3,77.97,78.09,3831000000.0
2009-04-01 14:00:00,78.085,78.12,77.955,78.03,3315000000.0
2009-04-01 14:15:00,78.035,78.045,77.82,77.93,3774600000.0
2009-04-01 14:30:00,77.93,78.105,77.92,77.995,3113000000.0
2009-04-01 14:45:00,77.98,78.01,77.77,77.845,3276000000.0
2009-04-01 15:00:00,77.84,77.925,77.74,77.81,3759400000.0
2009-04-01 15:15:00,77.81,77.81,77.695,77.7,2840600000.0
2009-04-01 15:30:00,77.71,77.89,77.53,77.86,4081700000.0
2009-04-01 15:45:00,77.855,77.89,77.67,77.675,3671400000.0
2009-04-01 16:00:00,77.7,78.13,77.695,78.09,3680000000.0
2009-04-01 16:15:00,78.095,78.24,78.065,78.205,3457400000.0
2009-04-01 16:30:00,78.205,78.34,78.11,78.27,3628200000.0
2009-04-01 16:45:00,78.27,78.3,77.905,77.925,4357300000.0
2009-04-01 17:00:00,77.925,78.07,77.91,77.97,4066600000.0
2009-04-01 17:15:00,77.97,78.04,77.93,78.01,2979000000.0
2009-04-01 17:30:00,78.02,78.19,77.995,78.14,3349200000.0
2009-04-01 17:45:00,78.145,78.325,78.115,78.24,3251600000.0
2009-04-01 18:00:00,78.24,78.29,78.18,78.26,1803200000.0
2009-04-01 18:15:00,78.26,78.29,78.12,78.165,1105400000.0
2009-04-01 18:30:00,78.165,78.17,78.015,78.04,1196000000.0
2009-04-01 18:45:00,78.03,78.035,77.74,77.755,1785600000.0
2009-04-01 19:00:00,77.755,77.865,77.745,77.84,2311400000.0
2009-04-01 19:15:00,77.825,77.94,77.82,77.93,1697200000.0
2009-04-01 19:30:00,77.93,78.01,77.9,77.99,1706000000.0
2009-04-01 19:45:00,77.995,78.06,77.905,77.96,1912400000.0
2009-04-01 20:00:00,77.97,78.17,77.93,78.085,1940800000.0
2009-04-01 20:15:00,78.09,78.13,78.005,78.125,1262200000.0
2009-04-01 20:30:00,78.125,78.19,78.075,78.075,1362800000.0
2009-04-01 20:45:00,78.07,78.505,78.05,78.33,2373200000.0
2009-04-01 21:00:00,78.33,78.35,78.11,78.14,1935000000.0
2009-04-01 21:15:00,78.15,78.275,78.13,78.27,1447600000.0
2009-04-01 21:30:00,78.27,78.44,78.27,78.31,1669000000.0
2009-04-01 21:45:00,78.31,78.33,78.18,78.22,1085800000.0
2009-04-01 22:00:00,78.22,78.23,78.04,78.15,1387800000.0
2009-04-01 22:15:00,78.135,78.175,78.1,78.15,393800000.0
2009-04-01 22:30:00,78.14,78.16,78.06,78.12,457400000.0
2009-04-01 22:45:00,78.12,78.18,78.1,78.145,457600000.0
2009-04-01 23:00:00,78.165,78.245,78.08,78.185,755600000.0
2009-04-01 23:15:00,78.2,78.3,78.12,78.29,365400000.0
2009-04-01 23:30:00,78.3,78.39,78.3,78.37,306000000.0
2009-04-01 23:45:00,78.36,78.37,78.24,78.29,295000000.0
2009-04-02 00:00:00,78.285,78.35,78.27,78.35,347000000.0
2009-04-02 00:15:00,78.35,78.37,78.32,78.37,84000000.0
2009-04-02 00:30:00,78.341,78.38,78.295,78.372,399400000.0
2009-04-02 00:45:00,78.365,78.39,78.3,78.37,608000000.0
2009-04-02 01:00:00,78.37,78.395,78.28,78.34,539800000.0
2009-04-02 01:15:00,78.34,78.39,78.34,78.36,652400000.0
2009-04-02 01:30:00,78.355,78.365,78.21,78.21,847600000.0
2009-04-02 01:45:00,78.205,78.24,78.12,78.23,1129800000.0
2009-04-02 02:00:00,78.23,78.28,78.11,78.12,1076600000.0
2009-04-02 02:15:00,78.12,78.18,78.05,78.155,1851800000.0
2009-04-02 02:30:00,78.16,78.3,78.16,78.25,794400000.0
2009-04-02 02:45:00,78.26,78.46,78.24,78.42,949800000.0
2009-04-02 03:00:00,78.425,78.45,78.21,78.25,970799999.0
2009-04-02 03:15:00,78.25,78.5,78.25,78.5,484600000.0
2009-04-02 03:30:00,78.5,78.6,78.43,78.49,789600000.0
2009-04-02 03:45:00,78.49,78.54,78.467,78.51,447200000.0
2009-04-02 04:00:00,78.51,78.61,78.505,78.57,1017000000.0
2009-04-02 04:15:00,78.57,78.655,78.56,78.65,915000000.0
2009-04-02 04:30:00,78.65,78.65,78.555,78.61,1060200000.0
2009-04-02 04:45:00,78.61,78.65,78.595,78.635,558800000.0
2009-04-02 05:00:00,78.64,78.65,78.55,78.551,630200000.0
2009-04-02 05:15:00,78.585,78.605,78.53,78.55,463200000.0
2009-04-02 05:30:00,78.545,78.67,78.5,78.65,643000000.0
2009-04-02 05:45:00,78.65,78.7,78.64,78.65,339600000.0
2009-04-02 06:00:00,78.65,78.65,78.61,78.62,242000000.0
2009-04-02 06:15:00,78.62,78.69,78.61,78.66,547000000.0
2009-04-02 06:30:00,78.66,78.7,78.62,78.67,663400000.0
2009-04-02 06:45:00,78.67,78.68,78.63,78.64,355600000.0
2009-04-02 07:00:00,78.64,78.64,78.535,78.55,439400000.0
2009-04-02 07:15:00,78.55,78.67,78.545,78.67,930000000.0
2009-04-02 07:30:00,78.66,78.67,78.55,78.62,549400000.0
2009-04-02 07:45:00,78.62,78.68,78.605,78.64,989400000.0
2009-04-02 08:00:00,78.64,78.755,78.61,78.74,1781800000.0
2009-04-02 08:15:00,78.735,78.8,78.7,78.725,2652400003.0
2009-04-02 08:30:00,78.73,78.81,78.71,78.76,2536400000.0
2009-04-02 08:45:00,78.76,78.775,78.665,78.745,2039000000.0
2009-04-02 09:00:00,78.74,78.8,78.705,78.8,2299600000.0
2009-04-02 09:15:00,78.805,78.97,78.77,78.965,2927200000.0
2009-04-02 09:30:00,78.97,79.145,78.93,79.13,3596800000.0
2009-04-02 09:45:00,79.13,79.13,78.9,78.97,3490800000.0
2009-04-02 10:00:00,78.98,79.24,78.95,79.205,3934600000.0
2009-04-02 10:15:00,79.205,79.385,79.205,79.295,3864800000.0
2009-04-02 10:30:00,79.295,79.3,79.115,79.225,3564800000.0
2009-04-02 10:45:00,79.225,79.23,79.085,79.14,2497500000.0
2009-04-02 11:00:00,79.135,79.25,79.03,79.165,3657400000.0
2009-04-02 11:15:00,79.17,79.425,79.165,79.26,4605200001.0
2009-04-02 11:30:00,79.27,79.55,79.215,79.255,5635600000.0
2009-04-02 11:45:00,79.26,79.37,79.205,79.32,4348800000.0
2009-04-02 12:00:00,79.32,79.45,79.29,79.435,3606400000.0
2009-04-02 12:15:00,79.435,79.655,79.34,79.615,4360000001.0
2009-04-02 12:30:00,79.615,79.875,79.615,79.8,4268200000.0
2009-04-02 12:45:00,79.795,79.91,79.72,79.84,3680800000.0
2009-04-02 13:00:00,79.84,79.85,79.5,79.59,3987600000.0
2009-04-02 13:15:00,79.585,79.615,79.44,79.52,2963400000.0
2009-04-02 13:30:00,79.52,79.54,79.195,79.365,4700800000.0
2009-04-02 13:45:00,79.37,79.56,79.265,79.47,4479000000.0
2009-04-02 14:00:00,79.47,79.8,79.47,79.79,4333600000.0
2009-04-02 14:15:00,79.79,79.88,79.595,79.63,4258800000.0
2009-04-02 14:30:00,79.635,79.735,79.425,79.545,5319300000.0
2009-04-02 14:45:00,79.56,79.69,79.48,79.63,5234000000.0
2009-04-02 15:00:00,79.63,79.83,79.6,79.8,3830700000.0
2009-04-02 15:15:00,79.8,79.815,79.68,79.74,3473500000.0
2009-04-02 15:30:00,79.74,79.755,79.385,79.62,3836200000.0
2009-04-02 15:45:00,79.62,79.73,79.565,79.63,4189800000.0
2009-04-02 16:00:00,79.64,79.76,79.575,79.705,3313500000.0
2009-04-02 16:15:00,79.705,79.775,79.64,79.65,3471300000.0
2009-04-02 16:30:00,79.66,79.815,79.66,79.81,3091400000.0
2009-04-02 16:45:00,79.81,79.99,79.8,79.9,3722500000.0
2009-04-02 17:00:00,79.91,80.14,79.905,80.125,3389400000.0
2009-04-02 17:15:00,80.125,80.42,80.125,80.42,4565800000.0
2009-04-02 17:30:00,80.415,80.48,80.27,80.3,3592800000.0
2009-04-02 17:45:00,80.31,80.335,80.21,80.32,2398400000.0
2009-04-02 18:00:00,80.32,80.44,80.23,80.405,2533800000.0
2009-04-02 18:15:00,80.405,80.5,80.355,80.44,2173000000.0
2009-04-02 18:30:00,80.44,80.515,80.39,80.41,2196400000.0
2009-04-02 18:45:00,80.43,80.45,80.18,80.205,2190900000.0
2009-04-02 19:00:00,80.21,80.26,80.1,80.14,2028600000.0
2009-04-02 19:15:00,80.14,80.16,80.0,80.06,1722300000.0
2009-04-02 19:30:00,80.06,80.295,80.05,80.255,1987200000.0
2009-04-02 19:45:00,80.26,80.35,80.23,80.26,1663200000.0
2009-04-02 20:00:00,80.26,80.34,80.11,80.17,3000200000.0
2009-04-02 20:15:00,80.17,80.24,80.13,80.2,1715600000.0
2009-04-02 20:30:00,80.2,80.36,80.185,80.325,2026800000.0
2009-04-02 20:45:00,80.34,80.36,80.215,80.275,2265000000.0
2009-04-02 21:00:00,80.265,80.34,80.21,80.23,1700600000.0
2009-04-02 21:15:00,80.23,80.26,80.04,80.21,1977000000.0
2009-04-02 21:30:00,80.21,80.31,80.17,80.31,1233000000.0
2009-04-02 21:45:00,80.3,80.31,80.12,80.19,805500000.0
2009-04-02 22:00:00,80.195,80.34,80.14,80.3,630000000.0
2009-04-02 22:15:00,80.3,80.37,80.175,80.24,683600000.0
2009-04-02 22:30:00,80.25,80.385,80.245,80.34,1485000000.0
2009-04-02 22:45:00,80.34,80.45,80.27,80.35,790200000.0
2009-04-02 23:00:00,80.364,80.42,80.32,80.38,560600000.0
2009-04-02 23:15:00,80.385,80.54,80.365,80.5,611600000.0
2009-04-02 23:30:00,80.5,80.51,80.43,80.44,401600000.0
2009-04-02 23:45:00,80.45,80.51,80.4,80.465,482200000.0
2009-04-03 00:00:00,80.465,80.48,80.338,80.36,701400000.0
2009-04-03 00:15:00,80.345,80.4,80.325,80.37,245200000.0
2009-04-03 00:30:00,80.37,80.5,80.345,80.48,425000000.0
2009-04-03 00:45:00,80.48,80.53,80.415,80.43,576200000.0
2009-04-03 01:00:00,80.445,80.57,80.42,80.515,1320800000.0
2009-04-03 01:15:00,80.53,80.53,80.48,80.51,708400000.0
2009-04-03 01:30:00,80.5,80.57,80.49,80.555,593400000.0
2009-04-03 01:45:00,80.555,80.66,80.545,80.63,1396000000.0
2009-04-03 02:00:00,80.63,80.84,80.63,80.82,1303000000.0
2009-04-03 02:15:00,80.815,81.08,80.805,81.02,4533400000.0
2009-04-03 02:30:00,81.015,81.075,80.84,80.865,3121400000.0
2009-04-03 02:45:00,80.87,80.87,80.55,80.615,1544200000.0
2009-04-03 03:00:00,80.64,80.66,80.445,80.53,3021200000.0
2009-04-03 03:15:00,80.54,80.695,80.5,80.61,1524000000.0
2009-04-03 03:30:00,80.61,80.71,80.575,80.71,1574400000.0
2009-04-03 03:45:00,80.71,80.71,80.265,80.365,2207600000.0
2009-04-03 04:00:00,80.37,80.44,80.255,80.29,1684400000.0
2009-04-03 04:15:00,80.29,80.29,80.12,80.24,1233600000.0
2009-04-03 04:30:00,80.235,80.24,80.155,80.22,639200000.0
2009-04-03 04:45:00,80.191,80.46,80.19,80.455,1715200000.0
2009-04-03 05:00:00,80.465,80.49,80.28,80.345,1215200000.0
2009-04-03 05:15:00,80.34,80.35,80.275,80.33,703600000.0
2009-04-03 05:30:00,80.35,80.35,80.22,80.29,440000000.0
2009-04-03 05:45:00,80.29,80.365,80.25,80.295,1969600000.0
2009-04-03 06:00:00,80.295,80.43,80.295,80.35,1054800000.0
2009-04-03 06:15:00,80.35,80.355,80.28,80.31,1028000000.0
2009-04-03 06:30:00,80.305,80.32,80.265,80.29,664200000.0
2009-04-03 06:45:00,80.3,80.33,80.22,80.225,490400000.0
2009-04-03 07:00:00,80.23,80.24,80.13,80.17,1039400000.0
2009-04-03 07:15:00,80.17,80.24,80.165,80.24,1005000000.0
2009-04-03 07:30:00,80.24,80.24,80.13,80.24,1198600000.0
2009-04-03 07:45:00,80.24,80.37,80.21,80.28,977400000.0
2009-04-03 08:00:00,80.29,80.375,80.18,80.375,2214800000.0
2009-04-03 08:15:00,80.37,80.475,80.155,80.18,2246500000.0
2009-04-03 08:30:00,80.18,80.185,79.935,80.03,3640800000.0
2009-04-03 08:45:00,80.03,80.205,80.015,80.16,2660200000.0
2009-04-03 09:00:00,80.175,80.405,80.15,80.4,3317800000.0
2009-04-03 09:15:00,80.39,80.555,80.27,80.445,3322600000.0
2009-04-03 09:30:00,80.445,80.48,80.355,80.405,2265400000.0
2009-04-03 09:45:00,80.4,80.47,80.37,80.455,2742000000.0
2009-04-03 10:00:00,80.46,80.71,80.45,80.605,3300000000.0
2009-04-03 10:15:00,80.605,80.83,80.6,80.8,3255800000.0
2009-04-03 10:30:00,80.805,80.99,80.725,80.87,3851000000.0
2009-04-03 10:45:00,80.865,80.955,80.67,80.825,3360600000.0
2009-04-03 11:00:00,80.83,80.91,80.7,80.74,3876600000.0
2009-04-03 11:15:00,80.74,80.8,80.695,80.695,2295200000.0
2009-04-03 11:30:00,80.695,80.71,80.5,80.5,3390800000.0
2009-04-03 11:45:00,80.49,80.61,80.46,80.585,1988600000.0
2009-04-03 12:00:00,80.585,80.67,80.47,80.485,2282400000.0
2009-04-03 12:15:00,80.485,80.535,80.325,80.535,3243600000.0
2009-04-03 12:30:00,80.54,80.595,80.51,80.575,2372600000.0
2009-04-03 12:45:00,80.575,80.61,80.52,80.56,1886000000.0
2009-04-03 13:00:00,80.57,80.57,80.275,80.35,2452100000.0
2009-04-03 13:15:00,80.35,80.38,80.225,80.355,2568200000.0
2009-04-03 13:30:00,80.355,80.49,80.35,80.485,1881000000.0
2009-04-03 13:45:00,80.49,80.55,80.435,80.51,1957000000.0
2009-04-03 14:00:00,80.51,80.545,80.38,80.455,2566100000.0
2009-04-03 14:15:00,80.455,80.615,80.315,80.34,3396800000.0
2009-04-03 14:30:00,80.34,81.08,80.34,80.53,5307700000.0
2009-04-03 14:45:00,80.495,80.735,80.155,80.435,5304900000.0
2009-04-03 15:00:00,80.435,80.45,80.275,80.295,4254600000.0
2009-04-03 15:15:00,80.3,80.38,80.13,80.33,4442500000.0
2009-04-03 15:30:00,80.33,80.83,80.325,80.8,4556300000.0
2009-04-03 15:45:00,80.815,80.88,80.375,80.605,4901300000.0
2009-04-03 16:00:00,80.57,80.64,80.45,80.48,3974000000.0
2009-04-03 16:15:00,80.48,80.59,80.435,80.57,3485400000.0
2009-04-03 16:30:00,80.55,80.665,80.43,80.545,3799400001.0
2009-04-03 16:45:00,80.545,80.71,80.305,80.66,4424000000.0
2009-04-03 17:00:00,80.67,80.75,80.655,80.73,3125200000.0
2009-04-03 17:15:00,80.73,80.845,80.67,80.79,3020400000.0
2009-04-03 17:30:00,80.79,80.995,80.735,80.95,3211400000.0
2009-04-03 17:45:00,80.96,81.015,80.815,80.99,4092900000.0
2009-04-03 18:00:00,80.99,81.13,80.975,81.125,3564100000.0
2009-04-03 18:15:00,81.125,81.25,81.1,81.22,2610700000.0
2009-04-03 18:30:00,81.215,81.31,81.135,81.145,2324000000.0
2009-04-03 18:45:00,81.145,81.17,80.985,81.02,2428600000.0
2009-04-03 19:00:00,81.02,81.15,81.005,81.07,2121200000.0
2009-04-03 19:15:00,81.07,81.11,81.035,81.065,1549200000.0
2009-04-03 19:30:00,81.065,81.14,81.065,81.1,1682200000.0
2009-04-03 19:45:00,81.11,81.31,81.09,81.3,1881800000.0
2009-04-03 20:00:00,81.3,81.39,81.295,81.39,2338000000.0
2009-04-03 20:15:00,81.385,81.51,81.37,81.48,2663900000.0
2009-04-03 20:30:00,81.48,81.515,81.43,81.45,2438000000.0
2009-04-03 20:45:00,81.45,81.49,81.325,81.46,2495900000.0
2009-04-03 21:00:00,81.465,81.5,81.335,81.37,2036000000.0
2009-04-03 21:15:00,81.37,81.39,81.33,81.355,1170200000.0
2009-04-03 21:30:00,81.355,81.42,81.28,81.41,897600000.0
2009-04-03 21:45:00,81.41,81.48,81.39,81.48,691200000.0
2009-04-03 22:00:00,81.49,81.52,81.38,81.41,500600000.0
2009-04-03 22:15:00,81.4,81.48,81.385,81.425,491400000.0
2009-04-03 22:30:00,81.42,81.52,81.41,81.52,912200000.0
2009-04-03 22:45:00,81.52,81.545,81.445,81.51,704200000.0
2009-04-05 23:00:00,81.3,81.535,81.285,81.535,205600000.0
2009-04-05 23:15:00,81.52,81.535,81.305,81.505,82400000.0
2009-04-05 23:30:00,81.495,81.515,81.415,81.42,149600000.0
2009-04-05 23:45:00,81.44,81.6,81.44,81.56,591200000.0
2009-04-06 00:00:00,81.565,81.62,81.395,81.615,1063200000.0
2009-04-06 00:15:00,81.615,81.885,81.615,81.865,1098200000.0
2009-04-06 00:30:00,81.87,81.915,81.825,81.87,1115000000.0
2009-04-06 00:45:00,81.86,81.875,81.755,81.81,993600000.0
2009-04-06 01:00:00,81.815,81.915,81.7,81.89,1215600000.0
2009-04-06 01:15:00,81.905,81.98,81.83,81.87,1701400000.0
2009-04-06 01:30:00,81.85,81.89,81.81,81.81,868200000.0
2009-04-06 01:45:00,81.82,81.96,81.8,81.95,770600000.0
2009-04-06 02:00:00,81.94,82.225,81.91,82.18,3238000000.0
2009-04-06 02:15:00,82.19,82.2,82.06,82.06,1043500000.0
2009-04-06 02:30:00,82.06,82.15,81.99,82.15,1456199999.0
2009-04-06 02:45:00,82.14,82.2,82.07,82.2,1174200000.0
2009-04-06 03:00:00,82.19,82.33,82.16,82.325,1220800000.0
2009-04-06 03:15:00,82.32,82.45,82.25,82.45,838600000.0
2009-04-06 03:30:00,82.45,82.46,82.33,82.36,744700000.0
2009-04-06 03:45:00,82.36,82.38,82.21,82.22,950700000.0
2009-04-06 04:00:00,82.215,82.39,82.19,82.355,1013200000.0
2009-04-06 04:15:00,82.36,82.43,82.275,82.35,1348800000.0
2009-04-06 04:30:00,82.355,82.37,82.29,82.37,816600000.0
2009-04-06 04:45:00,82.37,82.37,82.33,82.37,630600000.0
2009-04-06 05:00:00,82.37,82.4,82.365,82.38,448000000.0
2009-04-06 05:15:00,82.37,82.46,82.36,82.46,497800000.0
2009-04-06 05:30:00,82.465,82.51,82.38,82.405,882800000.0
2009-04-06 05:45:00,82.4,82.45,82.39,82.4,562400000.0
2009-04-06 06:00:00,82.405,82.41,82.285,82.29,1045600000.0
2009-04-06 06:15:00,82.305,82.41,82.3,82.4,758000000.0
2009-04-06 06:30:00,82.41,82.45,82.375,82.42,945200000.0
2009-04-06 06:45:00,82.42,82.425,82.305,82.335,860600000.0
2009-04-06 07:00:00,82.335,82.37,82.11,82.23,1182600000.0
2009-04-06 07:15:00,82.24,82.395,82.205,82.38,1108800000.0
2009-04-06 07:30:00,82.375,82.395,82.1,82.12,1825600000.0
2009-04-06 07:45:00,82.12,82.205,82.05,82.14,1760800000.0
2009-04-06 08:00:00,82.14,82.165,82.01,82.125,2334700000.0
2009-04-06 08:15:00,82.125,82.235,82.115,82.14,2068900000.0
2009-04-06 08:30:00,82.145,82.335,82.13,82.31,1883400000.0
2009-04-06 08:45:00,82.31,82.45,82.31,82.42,2341400000.0
2009-04-06 09:00:00,82.42,82.46,82.31,82.31,2172000000.0
2009-04-06 09:15:00,82.305,82.4,82.255,82.365,2020600000.0
2009-04-06 09:30:00,82.385,82.49,82.34,82.375,1778200000.0
2009-04-06 09:45:00,82.375,82.44,82.33,82.375,1547200000.0
2009-04-06 10:00:00,82.38,82.6,82.33,82.485,1721400000.0
2009-04-06 10:15:00,82.49,82.695,82.49,82.58,1756600000.0
2009-04-06 10:30:00,82.585,82.79,82.455,82.76,2016500000.0
2009-04-06 10:45:00,82.765,82.87,82.705,82.86,2085500000.0
2009-04-06 11:00:00,82.865,82.87,82.71,82.845,2000800000.0
2009-04-06 11:15:00,82.85,82.86,82.47,82.595,2164500000.0
2009-04-06 11:30:00,82.6,82.7,82.59,82.605,1348000000.0
2009-04-06 11:45:00,82.605,82.615,82.31,82.41,1949200000.0
2009-04-06 12:00:00,82.42,82.45,82.265,82.36,1607400000.0
2009-04-06 12:15:00,82.37,82.51,82.365,82.435,1254800000.0
2009-04-06 12:30:00,82.435,82.49,82.43,82.485,1280200000.0
2009-04-06 12:45:00,82.485,82.505,82.36,82.38,1081200000.0
2009-04-06 13:00:00,82.38,82.39,82.295,82.34,1214800000.0
2009-04-06 13:15:00,82.34,82.34,82.22,82.25,1163800000.0
2009-04-06 13:30:00,82.25,82.26,81.925,81.96,3303600000.0
2009-04-06 13:45:00,81.955,82.03,81.79,81.835,3317200000.0
2009-04-06 14:00:00,81.835,81.9,81.61,81.64,4263600000.0
2009-04-06 14:15:00,81.62,81.72,81.385,81.395,3410200000.0
2009-04-06 14:30:00,81.395,81.48,81.165,81.45,4704000000.0
2009-04-06 14:45:00,81.44,81.66,81.415,81.595,3490600000.0
2009-04-06 15:00:00,81.6,81.62,81.175,81.305,4152000000.0
2009-04-06 15:15:00,81.305,81.45,81.225,81.28,3101200000.0
2009-04-06 15:30:00,81.27,81.42,81.14,81.15,3656400000.0
2009-04-06 15:45:00,81.15,81.25,81.095,81.24,4335400000.0
2009-04-06 16:00:00,81.235,81.48,81.155,81.375,4321200000.0
2009-04-06 16:15:00,81.38,81.41,81.235,81.24,4054500000.0
2009-04-06 16:30:00,81.24,81.28,81.1,81.235,3505300000.0
2009-04-06 16:45:00,81.245,81.31,81.18,81.295,3528100000.0
2009-04-06 17:00:00,81.295,81.35,80.99,81.0,3957600000.0
2009-04-06 17:15:00,80.995,81.11,80.94,81.1,4018800000.0
2009-04-06 17:30:00,81.1,81.25,80.995,81.04,2971000000.0
2009-04-06 17:45:00,81.04,81.1,80.87,80.97,2867800000.0
2009-04-06 18:00:00,80.97,81.07,80.945,80.99,2282800000.0
2009-04-06 18:15:00,80.995,81.015,80.88,80.925,1881000000.0
2009-04-06 18:30:00,80.93,80.98,80.855,80.97,1877400000.0
2009-04-06 18:45:00,80.98,81.11,80.94,81.09,1779800000.0
2009-04-06 19:00:00,81.085,81.14,81.025,81.095,2538400000.0
2009-04-06 19:15:00,81.1,81.26,81.025,81.185,2868800000.0
2009-04-06 19:30:00,81.185,81.185,81.07,81.085,1119600000.0
2009-04-06 19:45:00,81.085,81.25,81.085,81.235,1585800000.0
2009-04-06 20:00:00,81.24,81.44,81.175,81.36,2185600000.0
2009-04-06 20:15:00,81.36,81.43,81.295,81.365,2154600000.0
2009-04-06 20:30:00,81.365,81.38,81.185,81.25,1310200000.0
2009-04-06 20:45:00,81.26,81.37,81.22,81.35,1641200000.0
2009-04-06 21:00:00,81.355,81.37,81.28,81.305,908400000.0
2009-04-06 21:15:00,81.3,81.49,81.3,81.35,1308200000.0
2009-04-06 21:30:00,81.355,81.52,81.355,81.49,1087200000.0
2009-04-06 21:45:00,81.5,81.59,81.45,81.57,1466800000.0
2009-04-06 22:00:00,81.565,81.6,81.51,81.53,855800000.0
2009-04-06 22:15:00,81.53,81.57,81.51,81.55,388600000.0
2009-04-06 22:30:00,81.55,81.56,81.5,81.545,280600000.0
2009-04-06 22:45:00,81.545,81.61,81.485,81.52,454000000.0
2009-04-06 23:00:00,81.515,81.585,81.505,81.585,211800000.0
2009-04-06 23:15:00,81.585,81.585,81.495,81.54,133000000.0
2009-04-06 23:30:00,81.53,81.545,81.38,81.38,149100000.0
2009-04-06 23:45:00,81.39,81.54,81.38,81.52,381800000.0
2009-04-07 00:00:00,81.52,81.56,81.39,81.44,455900000.0
2009-04-07 00:15:00,81.45,81.48,81.26,81.28,241800000.0
2009-04-07 00:30:00,81.27,81.36,81.26,81.34,231600000.0
2009-04-07 00:45:00,81.34,81.35,81.25,81.28,300200000.0
2009-04-07 01:00:00,81.285,81.4,81.28,81.34,659200000.0
2009-04-07 01:15:00,81.34,81.34,81.02,81.06,1316200000.0
2009-04-07 01:30:00,81.06,81.065,80.83,80.92,1675100000.0
2009-04-07 01:45:00,80.905,80.94,80.62,80.62,978000000.0
2009-04-07 02:00:00,80.63,80.71,80.35,80.63,1341400000.0
2009-04-07 02:15:00,80.63,80.885,80.61,80.86,1170400000.0
2009-04-07 02:30:00,80.86,80.89,80.71,80.73,1263100000.0
2009-04-07 02:45:00,80.73,80.86,80.7,80.72,1487600000.0
2009-04-07 03:00:00,80.71,80.8,80.69,80.79,798400000.0
2009-04-07 03:15:00,80.8,80.985,80.8,80.93,1034600000.0
2009-04-07 03:30:00,80.93,81.07,80.92,81.06,718000000.0
2009-04-07 03:45:00,81.07,81.1,81.0,81.04,706600000.0
2009-04-07 04:00:00,81.045,81.07,81.0,81.01,836400000.0
2009-04-07 04:15:00,81.01,81.01,80.775,80.79,931200000.0
2009-04-07 04:30:00,80.795,80.91,80.78,80.91,1410400000.0
2009-04-07 04:45:00,80.91,80.94,80.89,80.9,543400000.0
2009-04-07 05:00:00,80.9,80.9,80.765,80.82,1104600000.0
2009-04-07 05:15:00,80.82,80.83,80.705,80.74,1272200000.0
2009-04-07 05:30:00,80.74,80.85,80.69,80.85,971200000.0
2009-04-07 05:45:00,80.85,80.875,80.76,80.77,1336200000.0
2009-04-07 06:00:00,80.77,80.83,80.74,80.785,1341000000.0
2009-04-07 06:15:00,80.785,80.8,80.73,80.77,846200000.0
2009-04-07 06:30:00,80.77,81.05,80.695,81.03,1997200000.0
2009-04-07 06:45:00,81.03,81.065,80.94,81.03,1417500000.0
2009-04-07 07:00:00,81.025,81.04,80.9,80.95,964200000.0
2009-04-07 07:15:00,80.95,80.95,80.59,80.635,1182900000.0
2009-04-07 07:30:00,80.64,80.72,80.625,80.69,1192200000.0
2009-04-07 07:45:00,80.69,80.865,80.65,80.845,1077400000.0
2009-04-07 08:00:00,80.845,80.965,80.785,80.905,1710800000.0
2009-04-07 08:15:00,80.91,80.97,80.84,80.895,1808000000.0
2009-04-07 08:30:00,80.89,81.16,80.885,81.085,1891400000.0
2009-04-07 08:45:00,81.085,81.24,81.06,81.155,3771800000.0
2009-04-07 09:00:00,81.16,81.25,81.07,81.08,3553200000.0
2009-04-07 09:15:00,81.08,81.105,80.81,81.055,3464600000.0
2009-04-07 09:30:00,81.055,81.13,81.025,81.05,2251600000.0
2009-04-07 09:45:00,81.055,81.08,80.965,81.025,2669800000.0
2009-04-07 10:00:00,81.025,81.08,81.01,81.06,1933800000.0
2009-04-07 10:15:00,81.06,81.07,80.905,80.96,2886100000.0
2009-04-07 10:30:00,80.96,81.0,80.69,80.755,3341600000.0
2009-04-07 10:45:00,80.755,80.87,80.635,80.71,4233200000.0
2009-04-07 11:00:00,80.705,80.84,80.475,80.735,3955300000.0
2009-04-07 11:15:00,80.735,80.76,80.54,80.62,3037900000.0
2009-04-07 11:30:00,80.62,80.79,80.615,80.7,3548400000.0
2009-04-07 11:45:00,80.71,80.765,80.52,80.615,3111600000.0
2009-04-07 12:00:00,80.63,80.66,80.09,80.245,4780200000.0
2009-04-07 12:15:00,80.25,80.38,80.1,80.345,4260700000.0
2009-04-07 12:30:00,80.345,80.43,80.295,80.355,3391400000.0
2009-04-07 12:45:00,80.355,80.45,80.025,80.12,4452000000.0
2009-04-07 13:00:00,80.125,80.175,80.075,80.11,3217000000.0
2009-04-07 13:15:00,80.12,80.29,80.12,80.18,2363400000.0
2009-04-07 13:30:00,80.18,80.47,80.15,80.38,2849200000.0
2009-04-07 13:45:00,80.38,80.42,80.27,80.355,2275200000.0
2009-04-07 14:00:00,80.355,80.455,80.33,80.455,1596400000.0
2009-04-07 14:15:00,80.455,80.47,80.31,80.34,2703000000.0
2009-04-07 14:30:00,80.34,80.505,80.3,80.5,2418800000.0
2009-04-07 14:45:00,80.505,80.77,80.48,80.665,4071200000.0
2009-04-07 15:00:00,80.64,80.67,80.595,80.64,2894600000.0
2009-04-07 15:15:00,80.64,80.72,80.63,80.68,2441400000.0
2009-04-07 15:30:00,80.665,80.675,80.475,80.545,3944600000.0
2009-04-07 15:45:00,80.56,80.71,80.455,80.66,4828500000.0
2009-04-07 16:00:00,80.655,80.81,80.645,80.795,3876400000.0
2009-04-07 16:15:00,80.795,80.935,80.745,80.93,3843400000.0
2009-04-07 16:30:00,80.935,81.13,80.92,81.01,3845100000.0
2009-04-07 16:45:00,81.01,81.21,81.01,81.21,4054000000.0
2009-04-07 17:00:00,81.21,81.285,81.125,81.22,3716100000.0
2009-04-07 17:15:00,81.22,81.31,81.1,81.26,3381800000.0
2009-04-07 17:30:00,81.26,81.665,81.24,81.59,5020400000.0
2009-04-07 17:45:00,81.6,81.73,81.545,81.59,3317400000.0
2009-04-07 18:00:00,81.595,81.61,81.46,81.54,2498600000.0
2009-04-07 18:15:00,81.535,81.6,81.375,81.4,2013200000.0
2009-04-07 18:30:00,81.4,81.43,81.18,81.24,2353400000.0
2009-04-07 18:45:00,81.25,81.3,81.21,81.26,2104700000.0
2009-04-07 19:00:00,81.26,81.315,81.045,81.07,2158800000.0
2009-04-07 19:15:00,81.075,81.08,81.015,81.03,1717800000.0
2009-04-07 19:30:00,81.03,81.14,80.94,81.125,1664800000.0
2009-04-07 19:45:00,81.125,81.19,81.03,81.12,1700200000.0
2009-04-07 20:00:00,81.12,81.23,81.085,81.22,1456800000.0
2009-04-07 20:15:00,81.23,81.27,81.155,81.185,1724600000.0
2009-04-07 20:30:00,81.195,81.21,81.11,81.165,1679200000.0
2009-04-07 20:45:00,81.165,81.2,81.12,81.16,1784600000.0
2009-04-07 21:00:00,81.155,81.26,81.05,81.19,1688800000.0
2009-04-07 21:15:00,81.175,81.23,81.09,81.11,1754200000.0
2009-04-07 21:30:00,81.11,81.25,81.1,81.24,1257200000.0
2009-04-07 21:45:00,81.23,81.31,81.035,81.08,2154500000.0
2009-04-07 22:00:00,81.08,81.09,80.98,81.04,519400000.0
2009-04-07 22:15:00,81.04,81.12,81.03,81.09,237700000.0
2009-04-07 22:30:00,81.09,81.17,81.075,81.14,313400000.0
2009-04-07 22:45:00,81.13,81.17,81.1,81.12,427000000.0
2009-04-07 23:00:00,81.121,81.19,81.074,81.19,193200000.0
2009-04-07 23:15:00,81.195,81.23,81.17,81.21,186000000.0
2009-04-07 23:30:00,81.21,81.235,81.11,81.14,292400000.0
2009-04-07 23:45:00,81.165,81.25,81.16,81.25,145800000.0
2009-04-08 00:00:00,81.24,81.25,81.195,81.24,96600000.0
2009-04-08 00:15:00,81.24,81.43,81.23,81.42,324800000.0
2009-04-08 00:30:00,81.42,81.47,81.38,81.41,149400000.0
2009-04-08 00:45:00,81.41,81.47,81.37,81.44,303400000.0
2009-04-08 01:00:00,81.44,81.44,81.37,81.38,184200000.0
2009-04-08 01:15:00,81.38,81.38,81.305,81.32,357400000.0
2009-04-08 01:30:00,81.32,81.45,81.32,81.42,445200000.0
2009-04-08 01:45:00,81.42,81.44,81.35,81.36,457800000.0
2009-04-08 02:00:00,81.36,81.38,81.18,81.2,807000000.0
2009-04-08 02:15:00,81.2,81.2,80.96,81.0,1173600000.0
2009-04-08 02:30:00,80.99,81.04,80.88,81.02,1293800000.0
2009-04-08 02:45:00,81.02,81.44,80.94,81.01,1444300000.0
2009-04-08 03:00:00,81.015,81.03,80.9,80.92,1077600000.0
2009-04-08 03:15:00,80.92,81.08,80.86,81.08,1199600000.0
2009-04-08 03:30:00,81.08,81.08,80.92,80.96,1547200000.0
2009-04-08 03:45:00,80.96,80.99,80.85,80.91,1415200000.0
2009-04-08 04:00:00,80.91,80.94,80.635,80.72,2400900000.0
2009-04-08 04:15:00,80.72,80.77,80.575,80.64,1422000000.0
2009-04-08 04:30:00,80.65,80.68,80.53,80.53,1446200000.0
2009-04-08 04:45:00,80.53,80.535,80.38,80.47,1766600000.0
2009-04-08 05:00:00,80.47,80.63,80.43,80.585,1684400000.0
2009-04-08 05:15:00,80.58,80.595,80.405,80.43,1904200000.0
2009-04-08 05:30:00,80.43,80.46,80.36,80.395,1361400000.0
2009-04-08 05:45:00,80.4,80.505,80.385,80.48,814200000.0
2009-04-08 06:00:00,80.485,80.56,80.47,80.525,796200000.0
2009-04-08 06:15:00,80.525,80.66,80.5,80.615,1380600000.0
2009-04-08 06:30:00,80.605,80.645,80.44,80.45,1218800000.0
2009-04-08 06:45:00,80.45,80.5,80.43,80.48,908400000.0
2009-04-08 07:00:00,80.475,80.55,80.43,80.505,1088200000.0
2009-04-08 07:15:00,80.5,80.5,80.37,80.385,1168600000.0
2009-04-08 07:30:00,80.385,80.39,80.27,80.36,1773200000.0
2009-04-08 07:45:00,80.36,80.41,80.21,80.25,1718700000.0
2009-04-08 08:00:00,80.25,80.29,80.145,80.19,1749800000.0
2009-04-08 08:15:00,80.19,80.31,80.06,80.175,2701100000.0
2009-04-08 08:30:00,80.175,80.2,80.01,80.1,3656199999.0
2009-04-08 08:45:00,80.1,80.255,79.925,80.15,3622600000.0
2009-04-08 09:00:00,80.14,80.29,80.045,80.14,3409400000.0
2009-04-08 09:15:00,80.14,80.37,80.115,80.36,3631800000.0
2009-04-08 09:30:00,80.36,80.39,80.26,80.305,3230800000.0
2009-04-08 09:45:00,80.31,80.395,80.235,80.235,2865600000.0
2009-04-08 10:00:00,80.235,80.33,80.22,80.25,2369600000.0
2009-04-08 10:15:00,80.25,80.29,80.12,80.13,1709000000.0
2009-04-08 10:30:00,80.13,80.295,80.095,80.24,2239600000.0
2009-04-08 10:45:00,80.25,80.54,80.245,80.515,2471400000.0
2009-04-08 11:00:00,80.52,80.735,80.51,80.555,4278200000.0
2009-04-08 11:15:00,80.555,80.69,80.49,80.68,2149800000.0
2009-04-08 11:30:00,80.68,80.855,80.62,80.645,3172200000.0
2009-04-08 11:45:00,80.65,80.7,80.485,80.505,1752200000.0
2009-04-08 12:00:00,80.505,80.53,80.395,80.49,3119600000.0
2009-04-08 12:15:00,80.49,80.7,80.49,80.67,1842400000.0
2009-04-08 12:30:00,80.675,80.94,80.655,80.92,3327800000.0
2009-04-08 12:45:00,80.92,80.94,80.86,80.895,3197200000.0
2009-04-08 13:00:00,80.9,81.03,80.85,81.025,2154600000.0
2009-04-08 13:15:00,81.03,81.07,80.95,81.035,1870400000.0
2009-04-08 13:30:00,81.035,81.04,80.81,80.88,2298400000.0
2009-04-08 13:45:00,80.875,80.88,80.65,80.66,1954800000.0
2009-04-08 14:00:00,80.655,81.01,80.64,80.965,2911000000.0
2009-04-08 14:15:00,80.965,81.4,80.96,81.26,3891600000.0
2009-04-08 14:30:00,81.26,81.36,81.14,81.255,3395800000.0
2009-04-08 14:45:00,81.245,81.445,81.24,81.36,3998800000.0
2009-04-08 15:00:00,81.36,81.4,81.16,81.26,3095400000.0
2009-04-08 15:15:00,81.25,81.35,81.24,81.33,2702400000.0
2009-04-08 15:30:00,81.33,81.42,81.235,81.385,3212000000.0
2009-04-08 15:45:00,81.385,81.43,81.185,81.2,4369200000.0
2009-04-08 16:00:00,81.195,81.26,80.895,80.96,5006800000.0
2009-04-08 16:15:00,80.97,81.02,80.605,80.8,5249400000.0
2009-04-08 16:30:00,80.795,80.91,80.695,80.82,4984800000.0
2009-04-08 16:45:00,80.84,80.91,80.71,80.755,4625400000.0
2009-04-08 17:00:00,80.76,80.91,80.755,80.79,4232200000.0
2009-04-08 17:15:00,80.795,80.94,80.725,80.835,4039600000.0
2009-04-08 17:30:00,80.835,81.0,80.825,80.955,3402400000.0
2009-04-08 17:45:00,80.955,80.995,80.85,80.885,3520400000.0
2009-04-08 18:00:00,80.895,80.955,80.785,80.81,2571200000.0
2009-04-08 18:15:00,80.795,80.86,80.735,80.85,2480600000.0
2009-04-08 18:30:00,80.85,80.88,80.7,80.84,2561000000.0
2009-04-08 18:45:00,80.85,80.905,80.77,80.77,2486200000.0
2009-04-08 19:00:00,80.77,80.825,80.605,80.63,2241600000.0
2009-04-08 19:15:00,80.65,80.68,80.565,80.655,1560200000.0
2009-04-08 19:30:00,80.655,80.71,80.62,80.665,1893200000.0
2009-04-08 19:45:00,80.66,80.67,80.55,80.65,1439400000.0
2009-04-08 20:00:00,80.645,80.645,80.385,80.505,3118400000.0
2009-04-08 20:15:00,80.51,80.51,80.2,80.45,3311200000.0
2009-04-08 20:30:00,80.45,80.63,80.445,80.575,3294400000.0
2009-04-08 20:45:00,80.58,80.63,80.47,80.53,2879200000.0
2009-04-08 21:00:00,80.53,80.535,80.32,80.435,1585400000.0
2009-04-08 21:15:00,80.435,80.5,80.415,80.49,1266400000.0
2009-04-08 21:30:00,80.49,80.62,80.47,80.54,1432200000.0
2009-04-08 21:45:00,80.57,80.62,80.46,80.53,1222400000.0
2009-04-08 22:00:00,80.53,80.62,80.5,80.62,820800000.0
2009-04-08 22:15:00,80.62,80.735,80.61,80.675,484600000.0
2009-04-08 22:30:00,80.68,80.73,80.62,80.73,1191400000.0
2009-04-08 22:45:00,80.73,80.77,80.65,80.65,905600000.0
2009-04-08 23:00:00,80.65,80.685,80.63,80.67,140200000.0
2009-04-08 23:15:00,80.65,80.71,80.649,80.657,190200000.0
2009-04-08 23:30:00,80.654,80.7,80.631,80.68,231800000.0
2009-04-08 23:45:00,80.68,80.7,80.617,80.67,326000000.0
2009-04-09 00:00:00,80.67,80.67,80.59,80.59,600600000.0
2009-04-09 00:15:00,80.59,80.63,80.56,80.63,411600000.0
2009-04-09 00:30:00,80.63,80.73,80.61,80.62,560800000.0
2009-04-09 00:45:00,80.62,80.63,80.534,80.59,788200000.0
2009-04-09 01:00:00,80.59,80.62,80.535,80.55,412200000.0
2009-04-09 01:15:00,80.55,80.55,80.495,80.531,756800000.0
2009-04-09 01:30:00,80.555,80.59,80.52,80.55,427800000.0
2009-04-09 01:45:00,80.55,80.65,80.5,80.64,845000000.0
2009-04-09 02:00:00,80.65,80.74,80.57,80.73,1732400000.0
2009-04-09 02:15:00,80.72,80.805,80.68,80.69,1032400000.0
2009-04-09 02:30:00,80.69,80.71,80.59,80.615,1602800000.0
2009-04-09 02:45:00,80.62,80.64,80.485,80.625,2402000000.0
2009-04-09 03:00:00,80.63,80.64,80.545,80.585,716400000.0
2009-04-09 03:15:00,80.59,80.6,80.535,80.57,1300400000.0
2009-04-09 03:30:00,80.56,80.59,80.445,80.56,1737000000.0
2009-04-09 03:45:00,80.57,80.655,80.525,80.53,2028600000.0
2009-04-09 04:00:00,80.52,80.64,80.5,80.52,1563200000.0
2009-04-09 04:15:00,80.52,80.54,80.505,80.53,678200000.0
2009-04-09 04:30:00,80.53,80.56,80.485,80.525,1017600000.0
2009-04-09 04:45:00,80.53,80.615,80.52,80.58,515200000.0
2009-04-09 05:00:00,80.585,80.64,80.555,80.64,1114200000.0
2009-04-09 05:15:00,80.645,80.705,80.56,80.57,1008000000.0
2009-04-09 05:30:00,80.58,80.61,80.54,80.6,944600000.0
2009-04-09 05:45:00,80.605,80.77,80.605,80.745,1429000000.0
2009-04-09 06:00:00,80.745,80.76,80.68,80.72,1248400000.0
2009-04-09 06:15:00,80.72,80.825,80.7,80.78,1605200000.0
2009-04-09 06:30:00,80.78,80.925,80.765,80.915,2765399999.0
2009-04-09 06:45:00,80.925,81.0,80.89,80.89,2052800000.0
2009-04-09 07:00:00,80.885,80.905,80.82,80.825,1170800000.0
2009-04-09 07:15:00,80.835,80.87,80.81,80.865,1399200000.0
2009-04-09 07:30:00,80.865,80.94,80.86,80.935,1282000000.0
2009-04-09 07:45:00,80.935,81.02,80.915,80.95,1527600000.0
2009-04-09 08:00:00,80.94,81.105,80.94,81.04,2793000000.0
2009-04-09 08:15:00,81.05,81.18,81.035,81.15,3028000000.0
2009-04-09 08:30:00,81.15,81.29,81.13,81.26,4175200000.0
2009-04-09 08:45:00,81.26,81.4,81.22,81.23,5597400000.0
2009-04-09 09:00:00,81.23,81.285,81.17,81.245,4357600000.0
2009-04-09 09:15:00,81.245,81.26,81.09,81.13,3930800000.0
2009-04-09 09:30:00,81.13,81.35,81.115,81.17,4171800000.0
2009-04-09 09:45:00,81.175,81.26,81.145,81.235,2310000000.0
2009-04-09 10:00:00,81.24,81.29,81.17,81.2,2608400000.0
2009-04-09 10:15:00,81.2,81.21,80.865,81.03,3302100000.0
2009-04-09 10:30:00,81.015,81.13,80.99,81.09,3045400000.0
2009-04-09 10:45:00,81.09,81.155,81.025,81.04,2713200000.0
2009-04-09 11:00:00,81.04,81.15,80.86,81.06,4448000000.0
2009-04-09 11:15:00,81.05,81.19,80.945,80.97,3817600000.0
2009-04-09 11:30:00,80.97,81.19,80.89,81.18,3700200000.0
2009-04-09 11:45:00,81.19,81.27,81.15,81.2,2895200000.0
2009-04-09 12:00:00,81.195,81.21,81.02,81.055,2596000000.0
2009-04-09 12:15:00,81.055,81.1,80.975,81.085,2351000000.0
2009-04-09 12:30:00,81.085,81.105,81.0,81.05,2097600000.0
2009-04-09 12:45:00,81.055,81.07,80.87,80.87,1855000000.0
2009-04-09 13:00:00,80.89,81.09,80.84,81.03,2299400000.0
2009-04-09 13:15:00,81.03,81.07,80.915,81.03,2192800000.0
2009-04-09 13:30:00,81.03,81.36,81.03,81.17,2510000000.0
2009-04-09 13:45:00,81.17,81.28,81.15,81.19,1271400000.0
2009-04-09 14:00:00,81.18,81.62,81.18,81.5,4073300000.0
2009-04-09 14:15:00,81.49,81.765,81.47,81.675,3662000000.0
2009-04-09 14:30:00,81.67,81.88,81.665,81.865,3490200000.0
2009-04-09 14:45:00,81.865,82.04,81.855,81.98,4150900000.0
2009-04-09 15:00:00,81.96,82.0,81.825,81.895,3677800000.0
2009-04-09 15:15:00,81.89,81.94,81.78,81.92,3247400000.0
2009-04-09 15:30:00,81.93,81.93,81.765,81.8,3343200000.0
2009-04-09 15:45:00,81.8,81.89,81.76,81.85,3260000000.0
2009-04-09 16:00:00,81.84,81.93,81.805,81.88,3217800000.0
2009-04-09 16:15:00,81.88,82.11,81.875,81.985,3350500000.0
2009-04-09 16:30:00,81.99,82.03,81.765,81.765,3718200000.0
2009-04-09 16:45:00,81.765,81.89,81.645,81.86,4031400000.0
2009-04-09 17:00:00,81.86,82.025,81.8,81.88,3285100000.0
2009-04-09 17:15:00,81.87,81.91,81.735,81.81,3132600000.0
2009-04-09 17:30:00,81.81,81.97,81.76,81.77,3111000000.0
2009-04-09 17:45:00,81.775,81.89,81.73,81.805,3472800000.0
2009-04-09 18:00:00,81.805,81.88,81.715,81.735,1928800000.0
2009-04-09 18:15:00,81.735,81.82,81.655,81.82,1968000000.0
2009-04-09 18:30:00,81.81,81.86,81.72,81.795,1543600000.0
2009-04-09 18:45:00,81.795,81.82,81.72,81.815,1574600000.0
2009-04-09 19:00:00,81.82,81.89,81.75,81.83,1741400000.0
2009-04-09 19:15:00,81.835,81.91,81.79,81.83,1122400000.0
2009-04-09 19:30:00,81.83,81.86,81.79,81.855,807000000.0
2009-04-09 19:45:00,81.855,81.9,81.81,81.84,1234400000.0
2009-04-09 20:00:00,81.835,81.87,81.82,81.86,1067400000.0
2009-04-09 20:15:00,81.86,81.87,81.788,81.79,1459000000.0
2009-04-09 20:30:00,81.82,81.92,81.805,81.905,1615000000.0
2009-04-09 20:45:00,81.905,82.06,81.905,82.01,1673200000.0
2009-04-09 21:00:00,82.01,82.04,81.98,81.99,1379400000.0
2009-04-09 21:15:00,81.99,82.0,81.93,81.94,766400000.0
2009-04-09 21:30:00,81.95,81.95,81.88,81.91,1066600000.0
2009-04-09 21:45:00,81.91,81.99,81.9,81.96,298400000.0
2009-04-09 22:00:00,81.96,82.01,81.94,81.97,572200000.0
2009-04-09 22:15:00,81.96,82.01,81.95,81.97,756000000.0
2009-04-09 22:30:00,81.985,82.025,81.935,81.98,872000000.0
2009-04-09 22:45:00,81.99,82.03,81.95,82.01,436600000.0
2009-04-09 23:00:00,82.01,82.015,81.92,81.95,168200000.0
2009-04-09 23:15:00,81.95,81.99,81.89,81.99,113800000.0
2009-04-09 23:30:00,81.985,82.055,81.985,82.045,214200000.0
2009-04-09 23:45:00,82.045,82.07,81.967,81.973,223600000.0
2009-04-10 00:00:00,81.975,82.07,81.9,82.02,677400000.0
2009-04-10 00:15:00,82.02,82.035,81.98,82.004,203400000.0
2009-04-10 00:30:00,82.01,82.03,81.975,82.02,218600000.0
2009-04-10 00:45:00,82.02,82.02,81.945,81.98,438800000.0
2009-04-10 01:00:00,81.98,82.13,81.98,82.1,994400000.0
2009-04-10 01:15:00,82.1,82.16,82.065,82.095,1118400000.0
2009-04-10 01:30:00,82.08,82.11,82.01,82.07,562600000.0
2009-04-10 01:45:00,82.07,82.13,82.03,82.11,505200000.0
2009-04-10 02:00:00,82.11,82.14,82.03,82.07,949200000.0
2009-04-10 02:15:00,82.07,82.1,81.98,81.995,722200000.0
2009-04-10 02:30:00,81.995,82.09,81.905,82.08,1108000000.0
2009-04-10 02:45:00,82.08,82.11,82.01,82.04,1065600000.0
2009-04-10 03:00:00,82.04,82.06,81.91,81.91,1107000000.0
2009-04-10 03:15:00,81.91,81.95,81.86,81.89,505000000.0
2009-04-10 03:30:00,81.88,81.88,81.79,81.86,927800000.0
2009-04-10 03:45:00,81.86,81.87,81.725,81.77,1244400000.0
2009-04-10 04:00:00,81.77,81.92,81.745,81.895,1123600000.0
2009-04-10 04:15:00,81.895,81.895,81.86,81.87,359200000.0
2009-04-10 04:30:00,81.875,81.88,81.85,81.87,429200000.0
2009-04-10 04:45:00,81.87,81.88,81.81,81.81,333200000.0
2009-04-10 05:00:00,81.81,81.88,81.78,81.84,791000000.0
2009-04-10 05:15:00,81.835,81.87,81.798,81.805,312800000.0
2009-04-10 05:30:00,81.83,81.87,81.82,81.84,379400000.0
2009-04-10 05:45:00,81.84,81.84,81.8,81.8,617200000.0
2009-04-10 06:00:00,81.81,81.825,81.705,81.78,863200000.0
2009-04-10 06:15:00,81.79,81.81,81.76,81.79,853000000.0
2009-04-10 06:30:00,81.79,81.87,81.76,81.85,474000000.0
2009-04-10 06:45:00,81.845,81.9,81.815,81.9,432000000.0
2009-04-10 07:00:00,81.9,81.93,81.87,81.88,693400000.0
2009-04-10 07:15:00,81.885,81.93,81.86,81.905,574000000.0
2009-04-10 07:30:00,81.91,81.92,81.895,81.91,287400000.0
2009-04-10 07:45:00,81.91,81.93,81.897,81.92,371000000.0
2009-04-10 08:00:00,81.925,81.93,81.855,81.92,906200000.0
2009-04-10 08:15:00,81.92,81.92,81.785,81.83,575800000.0
2009-04-10 08:30:00,81.825,81.9,81.78,81.885,292400000.0
2009-04-10 08:45:00,81.895,81.895,81.77,81.84,536300000.0
2009-04-10 09:00:00,81.84,81.96,81.84,81.905,368200000.0
2009-04-10 09:15:00,81.9,81.9,81.79,81.86,450600000.0
2009-04-10 09:30:00,81.84,81.86,81.8,81.84,282800000.0
2009-04-10 09:45:00,81.86,81.9,81.805,81.81,610800000.0
2009-04-10 10:00:00,81.82,81.95,81.82,81.9,383000000.0
2009-04-10 10:15:00,81.905,81.93,81.855,81.91,364400000.0
2009-04-10 10:30:00,81.91,81.95,81.87,81.89,403700000.0
2009-04-10 10:45:00,81.86,81.86,81.81,81.84,277000000.0
2009-04-10 11:00:00,81.84,81.845,81.786,81.81,337900000.0
2009-04-10 11:15:00,81.81,81.82,81.765,81.765,220000000.0
2009-04-10 11:30:00,81.765,81.765,81.705,81.76,143700000.0
2009-04-10 11:45:00,81.76,81.77,81.705,81.715,125200000.0
2009-04-10 12:00:00,81.715,81.72,81.665,81.695,214400000.0
2009-04-10 12:15:00,81.699,81.705,81.66,81.69,243800000.0
2009-04-10 12:30:00,81.685,81.725,81.65,81.705,179600000.0
2009-04-10 12:45:00,81.715,81.78,81.69,81.705,325600000.0
2009-04-10 13:00:00,81.7,81.79,81.665,81.705,350400000.0
2009-04-10 13:15:00,81.7,81.73,81.665,81.699,222400000.0
2009-04-10 13:30:00,81.7,81.71,81.64,81.668,156200000.0
2009-04-10 13:45:00,81.655,81.69,81.61,81.67,193600000.0
2009-04-10 14:00:00,81.675,81.79,81.675,81.72,210000000.0
2009-04-10 14:15:00,81.725,81.725,81.685,81.72,152800000.0
2009-04-10 14:30:00,81.725,81.74,81.61,81.645,352400000.0
2009-04-10 14:45:00,81.645,81.66,81.615,81.62,204600000.0
2009-04-10 15:00:00,81.625,81.64,81.585,81.6,355200000.0
2009-04-10 15:15:00,81.605,81.655,81.6,81.615,273200000.0
2009-04-10 15:30:00,81.587,81.655,81.575,81.6,472000000.0
2009-04-10 15:45:00,81.595,81.735,81.57,81.73,344800000.0
2009-04-10 16:00:00,81.76,81.83,81.675,81.735,367400000.0
2009-04-10 16:15:00,81.73,81.79,81.71,81.74,138300000.0
2009-04-10 16:30:00,81.744,81.85,81.741,81.81,237400000.0
2009-04-10 16:45:00,81.805,81.85,81.78,81.85,97600000.0
2009-04-10 17:00:00,81.855,81.855,81.755,81.795,115200000.0
2009-04-10 17:15:00,81.8,81.8,81.73,81.73,94400000.0
2009-04-10 17:30:00,81.72,81.745,81.71,81.726,78400000.0
2009-04-10 17:45:00,81.72,81.74,81.675,81.715,137600000.0
2009-04-10 18:00:00,81.705,81.705,81.665,81.69,157400000.0
2009-04-10 18:15:00,81.69,81.715,81.59,81.68,293600000.0
2009-04-10 18:30:00,81.675,81.699,81.625,81.67,420600000.0
2009-04-10 18:45:00,81.66,81.68,81.55,81.595,330200000.0
2009-04-10 19:00:00,81.595,81.605,81.54,81.585,156400000.0
2009-04-10 19:15:00,81.58,81.585,81.57,81.58,26200000.0
2009-04-10 19:30:00,81.58,81.643,81.57,81.59,154600000.0
2009-04-10 19:45:00,81.59,81.605,81.585,81.585,45800000.0
2009-04-10 20:00:00,81.585,81.585,81.525,81.525,65000000.0
2009-04-10 20:15:00,81.54,81.595,81.54,81.59,164200000.0
2009-04-10 20:30:00,81.605,81.62,81.58,81.61,311800000.0
2009-04-10 20:45:00,81.61,81.69,81.6,81.66,206000000.0
2009-04-10 21:00:00,81.66,81.696,81.65,81.665,35800000.0
2009-04-10 21:15:00,81.68,81.705,81.65,81.68,42600000.0
2009-04-10 21:30:00,81.68,81.685,81.635,81.662,96400000.0
2009-04-10 21:45:00,81.635,81.66,81.625,81.64,95000000.0
2009-04-10 22:00:00,81.631,81.735,81.629,81.71,377800000.0
2009-04-10 22:15:00,81.71,81.8,81.65,81.8,293000000.0
2009-04-10 22:30:00,81.79,81.82,81.74,81.78,253800000.0
2009-04-10 22:45:00,81.77,81.8,81.625,81.665,317600000.0
2009-04-12 23:00:00,81.825,81.85,81.75,81.75,34000000.0
2009-04-12 23:15:00,81.79,81.83,81.775,81.82,17000000.0
2009-04-12 23:30:00,81.84,81.875,81.84,81.85,57600000.0
2009-04-12 23:45:00,81.86,81.865,81.835,81.86,34800000.0
2009-04-13 00:00:00,81.865,81.89,81.78,81.78,354400000.0
2009-04-13 00:15:00,81.8,81.885,81.77,81.815,313000000.0
2009-04-13 00:30:00,81.81,81.857,81.765,81.79,562000000.0
2009-04-13 00:45:00,81.795,81.84,81.785,81.81,472000000.0
2009-04-13 01:00:00,81.82,81.84,81.805,81.825,233200000.0
2009-04-13 01:15:00,81.825,81.865,81.79,81.8,534000000.0
2009-04-13 01:30:00,81.81,81.81,81.715,81.75,406200000.0
2009-04-13 01:45:00,81.75,81.81,81.72,81.805,810200000.0
2009-04-13 02:00:00,81.8,81.805,81.6,81.62,1148600000.0
2009-04-13 02:15:00,81.62,81.66,81.58,81.61,972800000.0
2009-04-13 02:30:00,81.61,81.72,81.59,81.66,851400000.0
2009-04-13 02:45:00,81.65,81.8,81.65,81.8,945600000.0
2009-04-13 03:00:00,81.8,81.9,81.8,81.86,1078400000.0
2009-04-13 03:15:00,81.86,81.86,81.74,81.81,927400000.0
2009-04-13 03:30:00,81.805,81.92,81.8,81.92,709200000.0
2009-04-13 03:45:00,81.925,81.95,81.86,81.87,844600000.0
2009-04-13 04:00:00,81.87,81.88,81.83,81.865,788400000.0
2009-04-13 04:15:00,81.86,81.875,81.845,81.87,379800000.0
2009-04-13 04:30:00,81.87,81.9,81.845,81.885,633600000.0
2009-04-13 04:45:00,81.885,81.9,81.88,81.88,390000000.0
2009-04-13 05:00:00,81.88,81.91,81.88,81.887,361600000.0
2009-04-13 05:15:00,81.9,81.92,81.86,81.91,379200000.0
2009-04-13 05:30:00,81.915,81.92,81.845,81.865,342800000.0
2009-04-13 05:45:00,81.86,81.87,81.81,81.84,637000000.0
2009-04-13 06:00:00,81.84,81.88,81.82,81.88,493200000.0
2009-04-13 06:15:00,81.875,81.96,81.865,81.9,393600000.0
2009-04-13 06:30:00,81.9,81.95,81.897,81.935,321800000.0
2009-04-13 06:45:00,81.94,81.99,81.93,81.99,486200000.0
2009-04-13 07:00:00,81.99,81.99,81.92,81.95,298800000.0
2009-04-13 07:15:00,81.96,81.96,81.93,81.93,209800000.0
2009-04-13 07:30:00,81.93,81.94,81.91,81.92,244200000.0
2009-04-13 07:45:00,81.92,81.92,81.85,81.91,642600000.0
2009-04-13 08:00:00,81.9,81.97,81.89,81.949,942000000.0
2009-04-13 08:15:00,81.96,82.03,81.96,81.97,1191200000.0
2009-04-13 08:30:00,81.97,82.015,81.955,81.995,583600000.0
2009-04-13 08:45:00,81.995,82.055,81.995,82.045,618000000.0
2009-04-13 09:00:00,82.05,82.25,82.015,82.185,2036000000.0
2009-04-13 09:15:00,82.19,82.21,82.1,82.14,886200000.0
2009-04-13 09:30:00,82.14,82.175,82.095,82.115,642800000.0
2009-04-13 09:45:00,82.115,82.16,82.09,82.115,1007000000.0
2009-04-13 10:00:00,82.11,82.225,82.11,82.155,836400000.0
2009-04-13 10:15:00,82.16,82.165,82.05,82.13,1632000000.0
2009-04-13 10:30:00,82.135,82.16,82.115,82.13,916800000.0
2009-04-13 10:45:00,82.12,82.17,82.06,82.095,879200000.0
2009-04-13 11:00:00,82.101,82.17,82.09,82.105,308800000.0
2009-04-13 11:15:00,82.095,82.105,82.035,82.035,348400000.0
2009-04-13 11:30:00,82.04,82.065,82.005,82.01,304400000.0
2009-04-13 11:45:00,82.01,82.03,81.955,81.965,243200000.0
2009-04-13 12:00:00,81.95,82.015,81.94,82.01,248800000.0
2009-04-13 12:15:00,82.015,82.07,82.015,82.035,437000000.0
2009-04-13 12:30:00,82.025,82.13,82.015,82.12,742600000.0
2009-04-13 12:45:00,82.1,82.145,82.015,82.015,925000000.0
2009-04-13 13:00:00,82.01,82.115,81.995,82.05,677600000.0
2009-04-13 13:15:00,82.055,82.18,82.04,82.125,733400000.0
2009-04-13 13:30:00,82.125,82.24,82.105,82.24,955800000.0
2009-04-13 13:45:00,82.235,82.29,82.115,82.25,1413700000.0
2009-04-13 14:00:00,82.24,82.26,82.14,82.18,2173400000.0
2009-04-13 14:15:00,82.185,82.285,82.11,82.285,2273400000.0
2009-04-13 14:30:00,82.285,82.31,82.19,82.21,2290400000.0
2009-04-13 14:45:00,82.21,82.27,82.17,82.205,2538400000.0
2009-04-13 15:00:00,82.205,82.24,82.06,82.135,2385200000.0
2009-04-13 15:15:00,82.14,82.15,81.835,81.92,2614800000.0
2009-04-13 15:30:00,81.925,81.93,81.63,81.66,2728200000.0
2009-04-13 15:45:00,81.66,81.7,81.49,81.58,3248400000.0
2009-04-13 16:00:00,81.58,81.735,81.575,81.725,2681200000.0
2009-04-13 16:15:00,81.73,81.84,81.725,81.79,2274800000.0
2009-04-13 16:30:00,81.79,81.88,81.695,81.74,2252800000.0
2009-04-13 16:45:00,81.745,81.86,81.67,81.84,3420000000.0
2009-04-13 17:00:00,81.84,81.89,81.735,81.765,2959800000.0
2009-04-13 17:15:00,81.77,82.03,81.75,81.99,2476600000.0
2009-04-13 17:30:00,82.0,82.01,81.785,81.825,3414600000.0
2009-04-13 17:45:00,81.82,81.99,81.765,81.97,3090200000.0
2009-04-13 18:00:00,81.98,81.98,81.825,81.835,1657600000.0
2009-04-13 18:15:00,81.84,81.85,81.75,81.82,1560000000.0
2009-04-13 18:30:00,81.82,81.965,81.81,81.91,1367800000.0
2009-04-13 18:45:00,81.91,81.91,81.79,81.83,1222200000.0
2009-04-13 19:00:00,81.83,81.88,81.775,81.845,1052000000.0
2009-04-13 19:15:00,81.85,82.02,81.835,81.97,1771600000.0
2009-04-13 19:30:00,81.97,82.08,81.91,81.98,1292400000.0
2009-04-13 19:45:00,81.97,82.02,81.93,82.02,951800000.0
2009-04-13 20:00:00,82.01,82.18,81.965,82.12,1439200000.0
2009-04-13 20:15:00,82.11,82.12,82.055,82.08,1081200000.0
2009-04-13 20:30:00,82.08,82.165,82.075,82.135,763000000.0
2009-04-13 20:45:00,82.14,82.16,82.03,82.03,903600000.0
2009-04-13 21:00:00,82.03,82.03,81.87,81.98,1441300000.0
2009-04-13 21:15:00,81.99,82.2,81.99,82.18,1595600000.0
2009-04-13 21:30:00,82.18,82.28,82.17,82.19,1587600000.0
2009-04-13 21:45:00,82.2,82.22,81.99,82.04,1881200000.0
2009-04-13 22:00:00,82.03,82.17,81.86,82.08,2312400000.0
2009-04-13 22:15:00,82.08,82.2,82.06,82.1,1174800000.0
2009-04-13 22:30:00,82.1,82.11,82.02,82.038,481600000.0
2009-04-13 22:45:00,82.06,82.09,82.0,82.015,665400000.0
2009-04-13 23:00:00,82.015,82.035,81.96,81.99,146000000.0
2009-04-13 23:15:00,81.99,81.99,81.965,81.98,161800000.0
2009-04-13 23:30:00,81.98,82.07,81.96,82.06,256800000.0
2009-04-13 23:45:00,82.05,82.05,81.96,81.98,258400000.0
2009-04-14 00:00:00,81.98,82.0,81.94,81.95,451600000.0
2009-04-14 00:15:00,81.94,81.96,81.932,81.95,289400000.0
2009-04-14 00:30:00,81.94,81.95,81.87,81.92,551800000.0
2009-04-14 00:45:00,81.92,81.92,81.88,81.91,518800000.0
2009-04-14 01:00:00,81.91,82.06,81.91,82.05,614000000.0
2009-04-14 01:15:00,82.05,82.125,82.0,82.04,1744400000.0
2009-04-14 01:30:00,82.03,82.26,82.01,82.25,1360400000.0
2009-04-14 01:45:00,82.25,82.39,82.23,82.29,1897000000.0
2009-04-14 02:00:00,82.29,82.29,82.17,82.21,1960300000.0
2009-04-14 02:15:00,82.2,82.22,82.01,82.01,1503800000.0
2009-04-14 02:30:00,82.01,82.08,81.98,82.08,1937600001.0
2009-04-14 02:45:00,82.08,82.18,81.97,81.98,1764200000.0
2009-04-14 03:00:00,81.98,81.98,81.73,81.86,1634400000.0
2009-04-14 03:15:00,81.86,81.87,81.64,81.65,2504400000.0
2009-04-14 03:30:00,81.655,81.75,81.61,81.71,1970800000.0
2009-04-14 03:45:00,81.71,81.72,81.575,81.64,2544600000.0
2009-04-14 04:00:00,81.65,81.74,81.61,81.7,2002200000.0
2009-04-14 04:15:00,81.7,81.72,81.53,81.58,2397800000.0
2009-04-14 04:30:00,81.58,81.585,81.405,81.48,2689400000.0
2009-04-14 04:45:00,81.475,81.49,81.4,81.455,2157200000.0
2009-04-14 05:00:00,81.46,81.62,81.445,81.6,1234200000.0
2009-04-14 05:15:00,81.6,81.675,81.59,81.64,1673200000.0
2009-04-14 05:30:00,81.64,81.79,81.63,81.77,1292200000.0
2009-04-14 05:45:00,81.775,81.8,81.7,81.71,1204800000.0
2009-04-14 06:00:00,81.67,81.77,81.67,81.77,925800000.0
2009-04-14 06:15:00,81.77,81.78,81.72,81.78,626400000.0
2009-04-14 06:30:00,81.78,81.83,81.76,81.772,661000000.0
2009-04-14 06:45:00,81.78,81.86,81.78,81.86,979200000.0
2009-04-14 07:00:00,81.86,81.935,81.835,81.865,1005000000.0
2009-04-14 07:15:00,81.87,81.9,81.76,81.76,1137600000.0
2009-04-14 07:30:00,81.76,81.81,81.73,81.81,1087400000.0
2009-04-14 07:45:00,81.81,81.86,81.76,81.81,2460600000.0
2009-04-14 08:00:00,81.81,81.84,81.715,81.715,1486700000.0
2009-04-14 08:15:00,81.715,81.72,81.46,81.49,3133500000.0
2009-04-14 08:30:00,81.485,81.625,81.435,81.54,2773200000.0
2009-04-14 08:45:00,81.535,81.63,81.5,81.54,2826000000.0
2009-04-14 09:00:00,81.54,81.565,81.26,81.355,4638800000.0
2009-04-14 09:15:00,81.35,81.495,81.29,81.45,3176600000.0
2009-04-14 09:30:00,81.445,81.515,81.385,81.45,2429400000.0
2009-04-14 09:45:00,81.46,81.6,81.44,81.48,2321400000.0
2009-04-14 10:00:00,81.48,81.58,81.455,81.485,3111200000.0
2009-04-14 10:15:00,81.485,81.585,81.44,81.57,2126000000.0
2009-04-14 10:30:00,81.56,81.63,81.435,81.52,2202900000.0
2009-04-14 10:45:00,81.53,81.57,81.48,81.53,1575600000.0
2009-04-14 11:00:00,81.53,81.72,81.52,81.7,2635600000.0
2009-04-14 11:15:00,81.7,81.74,81.63,81.64,2143400000.0
2009-04-14 11:30:00,81.64,81.77,81.64,81.745,2904800000.0
2009-04-14 11:45:00,81.745,81.92,81.735,81.88,2812000000.0
2009-04-14 12:00:00,81.89,81.95,81.775,81.95,2406000000.0
2009-04-14 12:15:00,81.95,81.97,81.84,81.845,2455000000.0
2009-04-14 12:30:00,81.845,81.87,81.71,81.775,2695600000.0
2009-04-14 12:45:00,81.775,82.0,81.77,81.97,2840200000.0
2009-04-14 13:00:00,81.96,82.25,81.96,82.225,3423500000.0
2009-04-14 13:15:00,82.235,82.24,82.145,82.15,1668800000.0
2009-04-14 13:30:00,82.15,82.16,82.01,82.145,2740000000.0
2009-04-14 13:45:00,82.145,82.31,82.14,82.2,2856600000.0
2009-04-14 14:00:00,82.2,82.29,82.13,82.28,2466600000.0
2009-04-14 14:15:00,82.28,82.465,82.175,82.315,4072800000.0
2009-04-14 14:30:00,82.31,82.315,81.97,82.0,5652400000.0
2009-04-14 14:45:00,82.01,82.13,81.615,81.76,5992400000.0
2009-04-14 15:00:00,81.76,81.9,81.73,81.795,4068800000.0
2009-04-14 15:15:00,81.8,81.885,81.695,81.77,2338800000.0
2009-04-14 15:30:00,81.77,81.77,81.49,81.585,3232600001.0
2009-04-14 15:45:00,81.58,81.65,81.345,81.635,5720400000.0
2009-04-14 16:00:00,81.63,81.835,81.605,81.62,5081000000.0
2009-04-14 16:15:00,81.615,81.79,81.555,81.705,4195000000.0
2009-04-14 16:30:00,81.71,81.94,81.71,81.94,4557800000.0
2009-04-14 16:45:00,81.94,81.96,81.75,81.835,3123400000.0
2009-04-14 17:00:00,81.84,81.965,81.75,81.805,4138000000.0
2009-04-14 17:15:00,81.805,81.9,81.615,81.66,4374800000.0
2009-04-14 17:30:00,81.67,81.79,81.64,81.75,2617200000.0
2009-04-14 17:45:00,81.76,81.99,81.755,81.9,4555200000.0
2009-04-14 18:00:00,81.9,82.14,81.84,81.89,3897000000.0
2009-04-14 18:15:00,81.89,82.0,81.855,81.915,2450000000.0
2009-04-14 18:30:00,81.915,82.09,81.75,81.775,2794200000.0
2009-04-14 18:45:00,81.74,81.78,81.62,81.68,3113800000.0
2009-04-14 19:00:00,81.68,81.69,81.35,81.42,5204400000.0
2009-04-14 19:15:00,81.465,81.52,81.395,81.485,2195600000.0
2009-04-14 19:30:00,81.49,81.565,81.445,81.555,4108200001.0
2009-04-14 19:45:00,81.555,81.585,81.45,81.485,5722000000.0
2009-04-14 20:00:00,81.49,81.5,81.29,81.375,3178200000.0
2009-04-14 20:15:00,81.39,81.53,81.31,81.47,2550800000.0
2009-04-14 20:30:00,81.47,81.51,81.465,81.48,982800000.0
2009-04-14 20:45:00,81.48,81.55,81.35,81.455,2374600000.0
2009-04-14 21:00:00,81.46,81.56,81.41,81.49,2212600000.0
2009-04-14 21:15:00,81.49,81.62,81.46,81.56,2896800000.0
2009-04-14 21:30:00,81.56,81.58,81.48,81.53,1652800000.0
2009-04-14 21:45:00,81.53,81.54,81.415,81.435,1430800000.0
2009-04-14 22:00:00,81.44,81.48,81.35,81.44,1538400000.0
2009-04-14 22:15:00,81.44,81.51,81.39,81.51,2260000000.0
2009-04-14 22:30:00,81.5,81.5,81.415,81.47,1196200000.0
2009-04-14 22:45:00,81.465,81.48,81.405,81.405,1219400000.0
2009-04-14 23:00:00,81.405,81.41,81.22,81.33,334200000.0
2009-04-14 23:15:00,81.335,81.335,81.245,81.26,445200000.0
2009-04-14 23:30:00,81.26,81.32,81.175,81.28,1208200000.0
2009-04-14 23:45:00,81.28,81.37,81.25,81.365,747600000.0
2009-04-15 00:00:00,81.365,81.37,81.245,81.34,1634800000.0
2009-04-15 00:15:00,81.325,81.4,81.31,81.39,750000000.0
2009-04-15 00:30:00,81.39,81.49,81.37,81.46,1512000000.0
2009-04-15 00:45:00,81.47,81.525,81.46,81.515,2018600000.0
2009-04-15 01:00:00,81.515,81.55,81.34,81.36,1808200000.0
2009-04-15 01:15:00,81.38,81.445,81.36,81.43,1045200000.0
2009-04-15 01:30:00,81.435,81.55,81.41,81.535,2929400000.0
2009-04-15 01:45:00,81.525,81.56,81.47,81.51,2865400000.0
2009-04-15 02:00:00,81.51,81.565,81.415,81.56,2032600000.0
2009-04-15 02:15:00,81.56,81.585,81.47,81.47,847000000.0
2009-04-15 02:30:00,81.465,81.475,81.295,81.33,3537200000.0
2009-04-15 02:45:00,81.33,81.33,81.1,81.15,1609200000.0
2009-04-15 03:00:00,81.155,81.26,81.15,81.195,931200000.0
2009-04-15 03:15:00,81.195,81.205,81.105,81.15,925800000.0
2009-04-15 03:30:00,81.155,81.16,81.09,81.12,756400000.0
2009-04-15 03:45:00,81.12,81.125,80.985,81.03,1129400000.0
2009-04-15 04:00:00,81.03,81.1,81.015,81.1,1316600000.0
2009-04-15 04:15:00,81.1,81.135,81.015,81.07,932400000.0
2009-04-15 04:30:00,81.07,81.08,80.895,80.905,1177400000.0
2009-04-15 04:45:00,80.91,80.945,80.795,80.895,1062200000.0
2009-04-15 05:00:00,80.89,81.02,80.885,80.92,737200000.0
2009-04-15 05:15:00,80.92,80.92,80.845,80.88,885000000.0
2009-04-15 05:30:00,80.885,80.92,80.85,80.91,343400000.0
2009-04-15 05:45:00,80.915,80.925,80.79,80.81,2269200001.0
2009-04-15 06:00:00,80.81,80.86,80.725,80.775,2747200002.0
2009-04-15 06:15:00,80.775,80.795,80.66,80.76,1261200001.0
2009-04-15 06:30:00,80.76,80.795,80.62,80.795,2704600000.0
2009-04-15 06:45:00,80.8,80.86,80.785,80.855,1611200004.0
2009-04-15 07:00:00,80.86,80.985,80.85,80.93,1776800000.0
2009-04-15 07:15:00,80.94,81.01,80.91,80.99,3684200000.0
2009-04-15 07:30:00,80.99,81.115,80.94,80.965,4349200000.0
2009-04-15 07:45:00,80.96,80.965,80.9,80.935,2352200000.0
2009-04-15 08:00:00,80.93,80.95,80.82,80.82,1447000000.0
2009-04-15 08:15:00,80.82,80.835,80.64,80.665,1940400000.0
2009-04-15 08:30:00,80.67,80.84,80.65,80.8,4465600000.0
2009-04-15 08:45:00,80.8,80.99,80.735,80.945,4939200000.0
2009-04-15 09:00:00,80.94,81.075,80.885,80.945,6908200000.0
2009-04-15 09:15:00,80.95,81.14,80.895,80.975,6039000000.0
2009-04-15 09:30:00,80.975,80.99,80.83,80.855,5175799999.0
2009-04-15 09:45:00,80.855,81.14,80.855,81.11,6657200000.0
2009-04-15 10:00:00,81.12,81.35,81.075,81.28,7996600000.0
2009-04-15 10:15:00,81.28,81.3,81.2,81.275,7236400000.0
2009-04-15 10:30:00,81.275,81.51,81.2,81.5,7986400000.0
2009-04-15 10:45:00,81.5,81.62,81.41,81.54,5395000000.0
2009-04-15 11:00:00,81.54,81.545,81.325,81.35,4290100000.0
2009-04-15 11:15:00,81.35,81.47,81.28,81.365,3218600000.0
2009-04-15 11:30:00,81.365,81.52,81.355,81.43,4508400000.0
2009-04-15 11:45:00,81.42,81.47,81.38,81.47,3892600000.0
2009-04-15 12:00:00,81.465,81.54,81.39,81.5,3614600000.0
2009-04-15 12:15:00,81.5,81.665,81.485,81.645,5453200001.0
2009-04-15 12:30:00,81.645,81.785,81.515,81.75,4252700000.0
2009-04-15 12:45:00,81.75,81.815,81.66,81.765,3764200000.0
2009-04-15 13:00:00,81.765,82.03,81.765,82.015,4163600000.0
2009-04-15 13:15:00,82.01,82.085,81.895,81.905,4022600000.0
2009-04-15 13:30:00,81.915,81.99,81.85,81.92,4377800000.0
2009-04-15 13:45:00,81.92,81.93,81.79,81.825,6054200001.0
2009-04-15 14:00:00,81.825,81.925,81.535,81.665,6022100000.0
2009-04-15 14:15:00,81.685,81.79,81.615,81.635,4725400000.0
2009-04-15 14:30:00,81.65,81.85,81.65,81.81,4674900000.0
2009-04-15 14:45:00,81.81,81.94,81.765,81.875,3776000000.0
2009-04-15 15:00:00,81.875,82.19,81.845,82.115,4481800000.0
2009-04-15 15:15:00,82.12,82.12,81.835,81.895,5432600001.0
2009-04-15 15:30:00,81.88,82.06,81.755,82.04,5019400000.0
2009-04-15 15:45:00,82.03,82.155,81.89,82.13,4194000000.0
2009-04-15 16:00:00,82.125,82.31,82.02,82.3,5355200000.0
2009-04-15 16:15:00,82.295,82.41,82.25,82.4,4006800000.0
2009-04-15 16:30:00,82.39,82.4,82.16,82.25,3772000000.0
2009-04-15 16:45:00,82.25,82.35,82.2,82.265,4384400000.0
2009-04-15 17:00:00,82.265,82.27,82.08,82.13,4382600000.0
2009-04-15 17:15:00,82.13,82.42,82.05,82.4,4328500000.0
2009-04-15 17:30:00,82.395,82.495,82.365,82.42,4144200000.0
2009-04-15 17:45:00,82.41,82.56,82.355,82.52,3782800000.0
2009-04-15 18:00:00,82.52,82.62,82.45,82.52,2497000000.0
2009-04-15 18:15:00,82.515,82.62,82.495,82.53,2465800000.0
2009-04-15 18:30:00,82.52,82.56,82.445,82.485,2453400000.0
2009-04-15 18:45:00,82.49,82.67,82.46,82.595,2755000000.0
2009-04-15 19:00:00,82.6,82.67,82.42,82.46,2475000000.0
2009-04-15 19:15:00,82.47,82.48,82.215,82.235,2016400000.0
2009-04-15 19:30:00,82.235,82.28,82.085,82.165,2158400000.0
2009-04-15 19:45:00,82.16,82.185,81.99,82.155,2584400000.0
2009-04-15 20:00:00,82.16,82.42,82.13,82.25,1821800000.0
2009-04-15 20:15:00,82.265,82.265,82.015,82.05,1584000000.0
2009-04-15 20:30:00,82.035,82.2,82.025,82.115,1705000000.0
2009-04-15 20:45:00,82.115,82.255,82.115,82.17,1102200000.0
2009-04-15 21:00:00,82.17,82.29,82.155,82.275,3113000000.0
2009-04-15 21:15:00,82.27,82.445,82.27,82.34,2263000000.0
2009-04-15 21:30:00,82.33,82.515,82.325,82.405,2886800000.0
2009-04-15 21:45:00,82.405,82.595,82.395,82.51,2864599998.0
2009-04-15 22:00:00,82.51,82.745,82.51,82.685,1226200000.0
2009-04-15 22:15:00,82.685,82.705,82.605,82.62,890000000.0
2009-04-15 22:30:00,82.615,82.615,82.5,82.525,731200000.0
2009-04-15 22:45:00,82.52,82.56,82.445,82.55,445000000.0
2009-04-15 23:00:00,82.55,82.675,82.525,82.66,207400000.0
2009-04-15 23:15:00,82.66,82.66,82.59,82.59,312600000.0
2009-04-15 23:30:00,82.59,82.635,82.47,82.485,437400000.0
2009-04-15 23:45:00,82.475,82.475,82.43,82.44,233200000.0
2009-04-16 00:00:00,82.44,82.45,82.385,82.42,536400000.0
2009-04-16 00:15:00,82.41,82.43,82.34,82.41,449200000.0
2009-04-16 00:30:00,82.4,82.42,82.35,82.41,500600000.0
2009-04-16 00:45:00,82.41,82.42,82.36,82.4,403000000.0
2009-04-16 01:00:00,82.4,82.48,82.36,82.36,622400000.0
2009-04-16 01:15:00,82.36,82.44,82.315,82.4,431600000.0
2009-04-16 01:30:00,82.395,82.43,82.37,82.43,702200000.0
2009-04-16 01:45:00,82.42,82.42,82.34,82.39,1151600000.0
2009-04-16 02:00:00,82.39,82.66,82.39,82.53,2850600000.0
2009-04-16 02:15:00,82.53,82.745,82.53,82.69,3270400000.0
2009-04-16 02:30:00,82.68,82.74,82.61,82.62,3001800000.0
2009-04-16 02:45:00,82.62,82.86,82.61,82.82,2887000000.0
2009-04-16 03:00:00,82.82,82.83,82.74,82.75,2215800000.0
2009-04-16 03:15:00,82.755,82.775,82.71,82.775,993400000.0
2009-04-16 03:30:00,82.77,82.81,82.74,82.745,1400800001.0
2009-04-16 03:45:00,82.75,82.79,82.73,82.75,980400000.0
2009-04-16 04:00:00,82.75,82.75,82.305,82.505,4679100001.0
2009-04-16 04:15:00,82.505,82.505,82.235,82.31,2629800000.0
2009-04-16 04:30:00,82.31,82.36,82.17,82.18,3146200000.0
2009-04-16 04:45:00,82.18,82.28,82.155,82.21,1815800000.0
2009-04-16 05:00:00,82.2,82.295,82.165,82.285,2247600000.0
2009-04-16 05:15:00,82.29,82.35,82.255,82.33,1299400000.0
2009-04-16 05:30:00,82.33,82.46,82.315,82.4,2065600000.0
2009-04-16 05:45:00,82.39,82.395,82.29,82.34,1876400000.0
2009-04-16 06:00:00,82.335,82.49,82.315,82.33,1374500000.0
2009-04-16 06:15:00,82.33,82.41,82.28,82.34,1374200000.0
2009-04-16 06:30:00,82.34,82.34,82.12,82.14,3171200000.0
2009-04-16 06:45:00,82.14,82.155,81.99,82.015,4428300000.0
2009-04-16 07:00:00,82.035,82.07,82.0,82.05,1314800000.0
2009-04-16 07:15:00,82.05,82.06,81.955,81.98,1888400000.0
2009-04-16 07:30:00,81.98,81.98,81.88,81.935,1410000000.0
2009-04-16 07:45:00,81.94,82.12,81.89,82.0,2852800000.0
2009-04-16 08:00:00,82.0,82.14,81.96,82.095,2235800000.0
2009-04-16 08:15:00,82.09,82.19,82.08,82.14,1672600000.0
2009-04-16 08:30:00,82.14,82.14,81.89,81.93,4079200000.0
2009-04-16 08:45:00,81.93,81.93,81.78,81.82,2783200000.0
2009-04-16 09:00:00,81.82,81.83,81.605,81.76,3912000000.0
2009-04-16 09:15:00,81.76,81.86,81.695,81.86,2837400000.0
2009-04-16 09:30:00,81.87,81.87,81.745,81.835,2482000000.0
2009-04-16 09:45:00,81.835,81.845,81.665,81.775,5060600000.0
2009-04-16 10:00:00,81.78,81.855,81.63,81.84,7731600000.0
2009-04-16 10:15:00,81.84,81.96,81.775,81.945,5633800000.0
2009-04-16 10:30:00,81.95,82.04,81.845,81.9,3918900000.0
2009-04-16 10:45:00,81.9,81.92,81.755,81.83,3487000000.0
2009-04-16 11:00:00,81.825,81.86,81.71,81.745,2972900000.0
2009-04-16 11:15:00,81.75,81.79,81.7,81.725,2882000000.0
2009-04-16 11:30:00,81.725,81.725,81.48,81.54,4349000000.0
2009-04-16 11:45:00,81.54,81.77,81.54,81.67,2818800000.0
2009-04-16 12:00:00,81.67,82.005,81.66,81.99,4027400000.0
2009-04-16 12:15:00,81.99,82.14,81.84,82.095,4528200000.0
2009-04-16 12:30:00,82.105,82.23,81.95,82.005,4927700000.0
2009-04-16 12:45:00,82.005,82.085,81.835,81.88,3736800000.0
2009-04-16 13:00:00,81.87,81.96,81.76,81.96,3491000000.0
2009-04-16 13:15:00,81.965,82.01,81.795,81.94,2406600000.0
2009-04-16 13:30:00,81.935,82.01,81.9,81.99,2318800000.0
2009-04-16 13:45:00,81.99,82.0,81.845,81.96,2567400000.0
2009-04-16 14:00:00,81.96,82.24,81.92,82.21,3432800000.0
2009-04-16 14:15:00,82.21,82.415,82.205,82.345,4467400000.0
2009-04-16 14:30:00,82.345,82.56,82.31,82.395,5454800000.0
2009-04-16 14:45:00,82.4,82.59,82.395,82.575,3797000000.0
2009-04-16 15:00:00,82.58,82.75,82.575,82.64,4302500000.0
2009-04-16 15:15:00,82.64,82.66,82.49,82.505,3512600000.0
2009-04-16 15:30:00,82.505,82.525,82.265,82.27,4215399999.0
2009-04-16 15:45:00,82.28,82.445,82.2,82.265,5203600000.0
2009-04-16 16:00:00,82.18,82.435,82.15,82.23,4357400000.0
2009-04-16 16:15:00,82.24,82.47,82.19,82.44,3942400000.0
2009-04-16 16:30:00,82.43,82.52,82.16,82.18,4288500000.0
2009-04-16 16:45:00,82.175,82.19,81.99,82.175,4700800000.0
2009-04-16 17:00:00,82.18,82.29,82.08,82.13,4042000000.0
2009-04-16 17:15:00,82.125,82.21,81.99,82.19,4433000000.0
2009-04-16 17:30:00,82.175,82.4,82.155,82.275,4090800000.0
2009-04-16 17:45:00,82.285,82.37,82.265,82.305,2936800000.0
2009-04-16 18:00:00,82.31,82.41,82.175,82.36,2698200000.0
2009-04-16 18:15:00,82.36,82.41,82.055,82.11,3309800000.0
2009-04-16 18:30:00,82.11,82.14,81.935,82.04,3052400000.0
2009-04-16 18:45:00,82.03,82.19,82.03,82.145,2374600000.0
2009-04-16 19:00:00,82.15,82.15,81.88,81.97,2595400000.0
2009-04-16 19:15:00,81.97,82.02,81.695,81.84,4192000000.0
2009-04-16 19:30:00,81.84,81.88,81.72,81.825,3439600000.0
2009-04-16 19:45:00,81.82,81.86,81.705,81.76,3503200000.0
2009-04-16 20:00:00,81.76,81.96,81.76,81.93,2405000000.0
2009-04-16 20:15:00,81.93,81.985,81.84,81.935,2423000000.0
2009-04-16 20:30:00,81.945,82.11,81.925,82.08,2545600000.0
2009-04-16 20:45:00,82.08,82.13,82.025,82.05,1790800000.0
2009-04-16 21:00:00,82.05,82.18,81.99,82.15,2771200000.0
2009-04-16 21:15:00,82.14,82.24,82.1,82.11,2535800000.0
2009-04-16 21:30:00,82.11,82.19,82.085,82.12,1765200000.0
2009-04-16 21:45:00,82.12,82.17,82.06,82.1,1727400000.0
2009-04-16 22:00:00,82.1,82.22,82.045,82.22,1185200000.0
2009-04-16 22:15:00,82.22,82.27,82.185,82.23,883000000.0
2009-04-16 22:30:00,82.23,82.23,82.085,82.09,1255800000.0
2009-04-16 22:45:00,82.09,82.245,82.05,82.21,1683000000.0
2009-04-16 23:00:00,82.202,82.202,82.1,82.15,544600000.0
2009-04-16 23:15:00,82.15,82.155,81.95,81.975,856000000.0
2009-04-16 23:30:00,81.975,82.11,81.97,82.09,591400000.0
2009-04-16 23:45:00,82.095,82.145,82.057,82.068,559600000.0
2009-04-17 00:00:00,82.115,82.115,82.074,82.095,112400000.0
2009-04-17 00:15:00,82.105,82.11,82.05,82.07,192000000.0
2009-04-17 00:30:00,82.065,82.095,82.03,82.055,418000000.0
2009-04-17 00:45:00,82.06,82.15,82.04,82.11,390000000.0
2009-04-17 01:00:00,82.13,82.215,82.12,82.19,329200000.0
2009-04-17 01:15:00,82.195,82.28,82.175,82.25,1232800000.0
2009-04-17 01:30:00,82.25,82.395,82.238,82.375,1156000000.0
2009-04-17 01:45:00,82.375,82.43,82.29,82.295,1562400000.0
2009-04-17 02:00:00,82.31,82.4,82.28,82.39,1830600000.0
2009-04-17 02:15:00,82.39,82.465,82.37,82.44,2085800003.0
2009-04-17 02:30:00,82.44,82.44,82.285,82.31,2606600003.0
2009-04-17 02:45:00,82.305,82.42,82.265,82.345,3280600007.0
2009-04-17 03:00:00,82.355,82.38,82.22,82.28,2416600000.0
2009-04-17 03:15:00,82.28,82.29,82.2,82.23,3143800016.0
2009-04-17 03:30:00,82.235,82.355,82.21,82.245,1663400000.0
2009-04-17 03:45:00,82.25,82.27,82.215,82.215,1469600000.0
2009-04-17 04:00:00,82.225,82.24,82.185,82.19,1081800000.0
2009-04-17 04:15:00,82.19,82.21,82.095,82.105,2269000000.0
2009-04-17 04:30:00,82.105,82.14,82.075,82.095,1819800000.0
2009-04-17 04:45:00,82.1,82.165,82.09,82.14,872600000.0
2009-04-17 05:00:00,82.15,82.15,82.08,82.13,903200000.0
2009-04-17 05:15:00,82.135,82.135,81.94,81.99,1338600000.0
2009-04-17 05:30:00,81.99,82.13,81.94,82.065,3024200000.0
2009-04-17 05:45:00,82.065,82.11,81.965,81.98,1785200000.0
2009-04-17 06:00:00,81.99,82.0,81.835,81.85,1531800001.0
2009-04-17 06:15:00,81.84,81.97,81.79,81.85,3380000000.0
2009-04-17 06:30:00,81.85,81.88,81.81,81.86,1616400000.0
2009-04-17 06:45:00,81.855,82.01,81.85,81.975,2028800000.0
2009-04-17 07:00:00,81.975,82.02,81.94,81.97,1440200000.0
2009-04-17 07:15:00,81.97,81.99,81.93,81.94,627800000.0
2009-04-17 07:30:00,81.94,82.065,81.93,82.04,1514000000.0
2009-04-17 07:45:00,82.04,82.155,81.965,82.1,2145000000.0
2009-04-17 08:00:00,82.125,82.145,81.925,82.01,1922100000.0
2009-04-17 08:15:00,82.01,82.15,81.98,82.11,1646400000.0
2009-04-17 08:30:00,82.105,82.235,82.07,82.135,3032100003.0
2009-04-17 08:45:00,82.13,82.23,82.06,82.115,3770800006.0
2009-04-17 09:00:00,82.12,82.285,82.05,82.25,3560200005.0
2009-04-17 09:15:00,82.25,82.28,82.205,82.23,2459400012.0
2009-04-17 09:30:00,82.23,82.23,81.995,82.03,3902800000.0
2009-04-17 09:45:00,82.03,82.06,81.87,81.905,3921000000.0
2009-04-17 10:00:00,81.905,81.965,81.7,81.755,5193600002.0
2009-04-17 10:15:00,81.755,81.77,81.6,81.75,6522800012.0
2009-04-17 10:30:00,81.75,81.94,81.72,81.9,4276800007.0
2009-04-17 10:45:00,81.89,81.995,81.79,81.8,4159500010.0
2009-04-17 11:00:00,81.805,81.87,81.66,81.82,4667600006.0
2009-04-17 11:15:00,81.85,81.93,81.65,81.75,4000800003.0
2009-04-17 11:30:00,81.75,81.91,81.64,81.86,4471800002.0
2009-04-17 11:45:00,81.86,81.97,81.81,81.89,4125200006.0
2009-04-17 12:00:00,81.89,81.93,81.72,81.85,3657000004.0
2009-04-17 12:15:00,81.85,82.01,81.815,81.99,2871200010.0
2009-04-17 12:30:00,81.99,82.185,81.91,82.125,5753200005.0
2009-04-17 12:45:00,82.13,82.22,81.97,82.01,3484600003.0
2009-04-17 13:00:00,82.005,82.17,82.005,82.13,1893800000.0
2009-04-17 13:15:00,82.13,82.16,81.915,81.96,2203000001.0
2009-04-17 13:30:00,81.97,82.11,81.93,82.09,1981200000.0
2009-04-17 13:45:00,82.1,82.1,81.765,81.93,3022300002.0
2009-04-17 14:00:00,81.92,81.99,81.875,81.975,2796400000.0
2009-04-17 14:15:00,81.98,82.09,81.92,82.03,3424400004.0
2009-04-17 14:30:00,82.03,82.06,81.885,82.04,3346000001.0
2009-04-17 14:45:00,82.04,82.05,81.835,81.925,3489800001.0
2009-04-17 15:00:00,81.925,82.0,81.625,81.695,4400799999.0
2009-04-17 15:15:00,81.7,81.81,81.7,81.77,3056799999.0
2009-04-17 15:30:00,81.765,81.87,81.74,81.835,3677599997.0
2009-04-17 15:45:00,81.835,81.91,81.7,81.725,4429800001.0
2009-04-17 16:00:00,81.73,81.79,81.54,81.595,4600200009.0
2009-04-17 16:15:00,81.59,81.595,81.185,81.255,5178200006.0
2009-04-17 16:30:00,81.26,81.33,81.18,81.245,5209000008.0
2009-04-17 16:45:00,81.245,81.445,81.115,81.445,4681200005.0
2009-04-17 17:00:00,81.46,81.47,81.27,81.35,5165200003.0
2009-04-17 17:15:00,81.35,81.56,81.29,81.555,4120600005.0
2009-04-17 17:30:00,81.555,81.7,81.525,81.685,3173200002.0
2009-04-17 17:45:00,81.685,81.73,81.615,81.665,2483400003.0
2009-04-17 18:00:00,81.67,81.685,81.545,81.62,1865400000.0
2009-04-17 18:15:00,81.62,81.64,81.535,81.635,1471800000.0
2009-04-17 18:30:00,81.64,81.64,81.54,81.56,1924400000.0
2009-04-17 18:45:00,81.56,81.675,81.55,81.64,2580000000.0
2009-04-17 19:00:00,81.615,81.815,81.615,81.76,2236800000.0
2009-04-17 19:15:00,81.77,81.94,81.76,81.91,1889600000.0
2009-04-17 19:30:00,81.92,81.96,81.855,81.89,4657200000.0
2009-04-17 19:45:00,81.895,81.915,81.8,81.845,2413800000.0
2009-04-17 20:00:00,81.845,81.86,81.755,81.85,3031800000.0
2009-04-17 20:15:00,81.86,81.86,81.675,81.7,1811600000.0
2009-04-17 20:30:00,81.705,81.85,81.705,81.83,1253000000.0
2009-04-17 20:45:00,81.83,81.9,81.65,81.675,3620200000.0
2009-04-17 21:00:00,81.675,81.74,81.62,81.74,1482600000.0
2009-04-17 21:15:00,81.73,81.805,81.7,81.8,1398200000.0
2009-04-17 21:30:00,81.8,81.82,81.74,81.76,1223600000.0
2009-04-17 21:45:00,81.75,81.77,81.67,81.69,564000000.0
2009-04-17 22:00:00,81.68,81.69,81.56,81.611,692600000.0
2009-04-17 22:15:00,81.63,81.64,81.54,81.56,308800000.0
2009-04-17 22:30:00,81.54,81.725,81.49,81.72,662400000.0
2009-04-17 22:45:00,81.725,81.77,81.64,81.695,659800000.0
2009-04-19 23:00:00,81.66,81.68,81.565,81.6,57600000.0
2009-04-19 23:15:00,81.61,81.705,81.53,81.595,98000000.0
2009-04-19 23:30:00,81.65,81.695,81.63,81.67,172000000.0
2009-04-19 23:45:00,81.665,81.7,81.665,81.68,37200000.0
2009-04-20 00:00:00,81.67,81.72,81.65,81.68,235600000.0
2009-04-20 00:15:00,81.68,81.715,81.61,81.695,303200000.0
2009-04-20 00:30:00,81.695,81.745,81.69,81.725,197800000.0
2009-04-20 00:45:00,81.725,81.845,81.715,81.835,402600000.0
2009-04-20 01:00:00,81.835,81.905,81.815,81.84,578400000.0
2009-04-20 01:15:00,81.835,81.85,81.76,81.785,1041000000.0
2009-04-20 01:30:00,81.785,81.845,81.725,81.83,908800000.0
2009-04-20 01:45:00,81.825,81.825,81.655,81.665,1818400000.0
2009-04-20 02:00:00,81.665,81.805,81.645,81.675,5179200000.0
2009-04-20 02:15:00,81.675,81.695,81.58,81.605,5382400000.0
2009-04-20 02:30:00,81.595,81.68,81.44,81.54,5298300000.0
2009-04-20 02:45:00,81.54,81.58,81.415,81.495,5886800000.0
2009-04-20 03:00:00,81.49,81.54,81.405,81.42,5885600000.0
2009-04-20 03:15:00,81.42,81.435,81.21,81.225,6740800000.0
2009-04-20 03:30:00,81.22,81.27,81.08,81.125,7492800000.0
2009-04-20 03:45:00,81.125,81.21,81.09,81.175,2798600000.0
2009-04-20 04:00:00,81.175,81.25,81.155,81.175,2445600000.0
2009-04-20 04:15:00,81.17,81.195,81.145,81.165,3314000000.0
2009-04-20 04:30:00,81.17,81.24,81.155,81.18,3772800000.0
2009-04-20 04:45:00,81.18,81.21,81.01,81.01,6260599999.0
2009-04-20 05:00:00,81.02,81.13,81.01,81.065,4320199999.0
2009-04-20 05:15:00,81.07,81.105,81.015,81.075,2385600000.0
2009-04-20 05:30:00,81.08,81.29,81.075,81.27,1303800000.0
2009-04-20 05:45:00,81.26,81.29,81.21,81.24,882000000.0
2009-04-20 06:00:00,81.24,81.29,81.225,81.25,334600000.0
2009-04-20 06:15:00,81.25,81.28,81.24,81.27,424400000.0
2009-04-20 06:30:00,81.28,81.31,81.265,81.28,1113800000.0
2009-04-20 06:45:00,81.285,81.39,81.26,81.37,1914200000.0
2009-04-20 07:00:00,81.365,81.41,81.335,81.36,2673600000.0
2009-04-20 07:15:00,81.36,81.365,81.29,81.3,703200000.0
2009-04-20 07:30:00,81.315,81.405,81.295,81.315,1751500000.0
2009-04-20 07:45:00,81.31,81.37,81.25,81.285,2717400000.0
2009-04-20 08:00:00,81.29,81.34,81.15,81.29,2602000000.0
2009-04-20 08:15:00,81.29,81.34,81.265,81.31,1043800000.0
2009-04-20 08:30:00,81.31,81.32,81.16,81.17,1404600000.0
2009-04-20 08:45:00,81.17,81.29,81.15,81.285,1525200000.0
2009-04-20 09:00:00,81.285,81.295,81.075,81.18,2155300000.0
2009-04-20 09:15:00,81.18,81.305,81.15,81.24,2738600000.0
2009-04-20 09:30:00,81.23,81.25,81.14,81.19,2384599999.0
2009-04-20 09:45:00,81.19,81.2,81.04,81.075,3536400003.0
2009-04-20 10:00:00,81.085,81.2,81.085,81.115,3215800007.0
2009-04-20 10:15:00,81.115,81.17,81.025,81.115,3119600009.0
2009-04-20 10:30:00,81.115,81.14,80.96,81.015,4465000013.0
2009-04-20 10:45:00,81.015,81.025,80.83,80.85,3887800009.0
2009-04-20 11:00:00,80.85,80.86,80.725,80.78,4241600004.0
2009-04-20 11:15:00,80.785,80.835,80.75,80.775,3308000003.0
2009-04-20 11:30:00,80.775,80.78,80.64,80.705,3442000002.0
2009-04-20 11:45:00,80.7,80.74,80.46,80.505,4467000002.0
2009-04-20 12:00:00,80.5,80.52,80.24,80.385,3998400002.0
2009-04-20 12:15:00,80.385,80.51,80.385,80.46,3479200005.0
2009-04-20 12:30:00,80.465,80.475,80.24,80.32,3557400000.0
2009-04-20 12:45:00,80.33,80.39,80.25,80.315,3267600005.0
2009-04-20 13:00:00,80.31,80.46,80.25,80.295,3643000003.0
2009-04-20 13:15:00,80.295,80.36,80.18,80.19,3576200004.0
2009-04-20 13:30:00,80.19,80.29,80.175,80.23,4094800005.0
2009-04-20 13:45:00,80.23,80.34,80.145,80.18,4133000004.0
2009-04-20 14:00:00,80.18,80.21,79.875,79.95,7286600023.0
2009-04-20 14:15:00,79.95,79.975,79.59,79.68,5777399997.0
2009-04-20 14:30:00,79.675,79.85,79.675,79.78,4618000008.0
2009-04-20 14:45:00,79.78,79.99,79.69,79.965,3927500001.0
2009-04-20 15:00:00,79.965,80.18,79.875,80.13,3542600005.0
2009-04-20 15:15:00,80.13,80.34,80.03,80.09,5356600007.0
2009-04-20 15:30:00,80.085,80.115,79.865,79.89,4725200003.0
2009-04-20 15:45:00,79.88,79.89,79.6,79.605,6096200008.0
2009-04-20 16:00:00,79.6,79.63,79.52,79.57,5737600004.0
2009-04-20 16:15:00,79.57,79.735,79.49,79.69,5825400004.0
2009-04-20 16:30:00,79.69,79.74,79.565,79.565,4674400013.0
2009-04-20 16:45:00,79.565,79.695,79.465,79.67,5534000013.0
2009-04-20 17:00:00,79.67,79.71,79.59,79.61,2765800001.0
2009-04-20 17:15:00,79.61,79.77,79.61,79.72,4691400001.0
2009-04-20 17:30:00,79.73,79.73,79.565,79.62,4723400033.0
2009-04-20 17:45:00,79.62,79.685,79.59,79.635,3212000017.0
2009-04-20 18:00:00,79.635,79.64,79.37,79.405,5913199999.0
2009-04-20 18:15:00,79.405,79.48,79.395,79.42,2576600000.0
2009-04-20 18:30:00,79.41,79.43,79.245,79.27,2344200000.0
2009-04-20 18:45:00,79.27,79.335,79.27,79.305,2000400000.0
2009-04-20 19:00:00,79.305,79.37,79.13,79.14,2896600000.0
2009-04-20 19:15:00,79.14,79.18,78.995,79.155,2513800000.0
2009-04-20 19:30:00,79.155,79.255,79.115,79.25,2459200000.0
2009-04-20 19:45:00,79.25,79.27,79.14,79.18,1949400000.0
2009-04-20 20:00:00,79.18,79.19,79.005,79.075,2424400000.0
2009-04-20 20:15:00,79.075,79.17,79.035,79.14,2195999998.0
2009-04-20 20:30:00,79.14,79.19,78.995,79.16,2150600000.0
2009-04-20 20:45:00,79.16,79.175,78.98,79.025,3720799999.0
2009-04-20 21:00:00,79.025,79.13,79.0,79.1,2386000000.0
2009-04-20 21:15:00,79.1,79.1,78.98,79.025,1669000000.0
2009-04-20 21:30:00,79.04,79.19,79.03,79.16,2242199999.0
2009-04-20 21:45:00,79.16,79.16,78.96,78.98,2509600003.0
2009-04-20 22:00:00,78.99,79.06,78.96,79.055,1226400000.0
2009-04-20 22:15:00,79.055,79.09,79.005,79.02,447400000.0
2009-04-20 22:30:00,79.02,79.03,78.97,79.02,661000000.0
2009-04-20 22:45:00,79.02,79.05,78.945,78.945,502800000.0
2009-04-20 23:00:00,78.965,79.04,78.95,78.99,225400000.0
2009-04-20 23:15:00,78.985,79.07,78.985,79.07,193200000.0
2009-04-20 23:30:00,79.065,79.11,79.042,79.11,223400000.0
2009-04-20 23:45:00,79.1,79.12,79.08,79.105,254000000.0
2009-04-21 00:00:00,79.1,79.14,79.08,79.14,358800000.0
2009-04-21 00:15:00,79.135,79.19,79.125,79.18,362000000.0
2009-04-21 00:30:00,79.18,79.18,79.09,79.13,303800000.0
2009-04-21 00:45:00,79.11,79.26,79.109,79.25,1101200000.0
2009-04-21 01:00:00,79.25,79.27,79.195,79.245,915100000.0
2009-04-21 01:15:00,79.245,79.29,79.12,79.13,1121800000.0
2009-04-21 01:30:00,79.14,79.22,79.13,79.22,821800000.0
2009-04-21 01:45:00,79.21,79.22,78.77,78.78,1673800000.0
2009-04-21 02:00:00,78.78,78.895,78.75,78.78,1511800000.0
2009-04-21 02:15:00,78.78,78.835,78.66,78.82,1561200000.0
2009-04-21 02:30:00,78.82,78.985,78.81,78.95,1394000000.0
2009-04-21 02:45:00,78.95,79.12,78.945,79.08,2425999999.0
2009-04-21 03:00:00,79.09,79.44,79.08,79.35,4759399998.0
2009-04-21 03:15:00,79.35,79.36,79.245,79.27,1016400000.0
2009-04-21 03:30:00,79.27,79.28,79.15,79.15,900400000.0
2009-04-21 03:45:00,79.15,79.245,79.15,79.175,1268000000.0
2009-04-21 04:00:00,79.18,79.19,79.05,79.07,1498800000.0
2009-04-21 04:15:00,79.07,79.15,79.055,79.09,1234000000.0
2009-04-21 04:30:00,79.09,79.27,79.09,79.26,1393600000.0
2009-04-21 04:45:00,79.26,79.33,79.25,79.31,975200000.0
2009-04-21 05:00:00,79.3,79.4,79.29,79.35,1427200000.0
2009-04-21 05:15:00,79.36,79.42,79.34,79.38,694000000.0
2009-04-21 05:30:00,79.38,79.4,79.345,79.38,806000000.0
2009-04-21 05:45:00,79.38,79.38,79.22,79.35,1215200000.0
2009-04-21 06:00:00,79.345,79.37,79.315,79.36,883800000.0
2009-04-21 06:15:00,79.355,79.36,79.26,79.31,834600000.0
2009-04-21 06:30:00,79.31,79.58,79.31,79.555,2180200000.0
2009-04-21 06:45:00,79.56,79.63,79.47,79.475,1254800000.0
2009-04-21 07:00:00,79.475,79.535,79.43,79.51,1116800000.0
2009-04-21 07:15:00,79.505,79.52,79.42,79.43,933600000.0
2009-04-21 07:30:00,79.43,79.555,79.425,79.52,2132600000.0
2009-04-21 07:45:00,79.52,79.56,79.47,79.52,1750800000.0
2009-04-21 08:00:00,79.52,79.54,79.28,79.33,2124600000.0
2009-04-21 08:15:00,79.33,79.345,79.195,79.25,1699400000.0
2009-04-21 08:30:00,79.25,79.27,78.955,79.195,5074200005.0
2009-04-21 08:45:00,79.195,79.295,78.925,78.95,4491700000.0
2009-04-21 09:00:00,78.95,79.12,78.86,78.895,5167200001.0
2009-04-21 09:15:00,78.89,79.005,78.745,78.97,3266200001.0
2009-04-21 09:30:00,78.97,79.235,78.945,79.21,4554200003.0
2009-04-21 09:45:00,79.2,79.23,79.08,79.115,4325800003.0
2009-04-21 10:00:00,79.11,79.195,79.11,79.18,2829000001.0
2009-04-21 10:15:00,79.165,79.265,79.15,79.25,2269200000.0
2009-04-21 10:30:00,79.24,79.455,79.22,79.43,2842200003.0
2009-04-21 10:45:00,79.435,79.46,79.29,79.345,3742000000.0
2009-04-21 11:00:00,79.35,79.64,79.35,79.585,3729200001.0
2009-04-21 11:15:00,79.585,79.7,79.55,79.565,3671600000.0
2009-04-21 11:30:00,79.57,79.6,79.32,79.38,3361700001.0
2009-04-21 11:45:00,79.38,79.44,79.33,79.38,3783800002.0
2009-04-21 12:00:00,79.36,79.61,79.34,79.555,4603400011.0
2009-04-21 12:15:00,79.56,79.59,79.365,79.435,3538600006.0
2009-04-21 12:30:00,79.435,79.59,79.415,79.425,2265000001.0
2009-04-21 12:45:00,79.42,79.46,79.28,79.295,4229000000.0
2009-04-21 13:00:00,79.295,79.33,79.19,79.275,3203400000.0
2009-04-21 13:15:00,79.275,79.4,79.13,79.15,2602200000.0
2009-04-21 13:30:00,79.15,79.27,79.11,79.23,2564600001.0
2009-04-21 13:45:00,79.23,79.23,79.145,79.22,1766000000.0
2009-04-21 14:00:00,79.21,79.26,78.975,78.995,2017200000.0
2009-04-21 14:15:00,78.995,79.15,78.99,79.025,2345600000.0
2009-04-21 14:30:00,79.025,79.115,78.895,79.11,3233400000.0
2009-04-21 14:45:00,79.115,79.115,79.0,79.025,2639400001.0
2009-04-21 15:00:00,79.015,79.015,78.445,78.52,4111400000.0
2009-04-21 15:15:00,78.53,78.54,78.24,78.33,3350500000.0
2009-04-21 15:30:00,78.32,78.75,78.32,78.56,3356800000.0
2009-04-21 15:45:00,78.56,78.895,78.52,78.7,3811800000.0
2009-04-21 16:00:00,78.705,78.89,78.625,78.79,3738400000.0
2009-04-21 16:15:00,78.795,78.795,78.65,78.71,3052400001.0
2009-04-21 16:30:00,78.71,78.865,78.695,78.86,2481400000.0
2009-04-21 16:45:00,78.86,79.14,78.835,79.14,3166400000.0
2009-04-21 17:00:00,79.1,79.5,79.085,79.48,4563400000.0
2009-04-21 17:15:00,79.48,79.7,79.445,79.465,5645800000.0
2009-04-21 17:30:00,79.47,79.61,79.445,79.57,4747800001.0
2009-04-21 17:45:00,79.565,79.81,79.565,79.77,6134400002.0
2009-04-21 18:00:00,79.77,79.815,79.515,79.61,5050200001.0
2009-04-21 18:15:00,79.605,79.77,79.58,79.58,3643800000.0
2009-04-21 18:30:00,79.58,79.77,79.58,79.725,3466600000.0
2009-04-21 18:45:00,79.725,80.015,79.725,79.87,3681400000.0
2009-04-21 19:00:00,79.87,79.92,79.77,79.88,2096800000.0
2009-04-21 19:15:00,79.885,79.92,79.715,79.75,2001800000.0
2009-04-21 19:30:00,79.745,79.865,79.67,79.8,1714800000.0
2009-04-21 19:45:00,79.79,79.925,79.77,79.88,1988800000.0
2009-04-21 20:00:00,79.88,80.01,79.8,79.8,2613200000.0
2009-04-21 20:15:00,79.795,79.81,79.615,79.735,2613200000.0
2009-04-21 20:30:00,79.74,79.94,79.73,79.92,3324600000.0
2009-04-21 20:45:00,79.91,79.93,79.725,79.755,2524200000.0
2009-04-21 21:00:00,79.755,79.985,79.725,79.915,2517800000.0
2009-04-21 21:15:00,79.92,80.055,79.855,79.855,1979600000.0
2009-04-21 21:30:00,79.85,79.93,79.785,79.845,1866600000.0
2009-04-21 21:45:00,79.84,79.885,79.79,79.86,1646600000.0
2009-04-21 22:00:00,79.865,79.9,79.85,79.88,1009800000.0
2009-04-21 22:15:00,79.89,79.9,79.77,79.845,583600000.0
2009-04-21 22:30:00,79.845,79.89,79.82,79.88,551000000.0
2009-04-21 22:45:00,79.88,79.945,79.82,79.87,976300000.0
2009-04-21 23:00:00,79.839,79.855,79.79,79.835,345800000.0
2009-04-21 23:15:00,79.83,79.85,79.76,79.76,246800000.0
2009-04-21 23:30:00,79.78,79.82,79.72,79.77,731200000.0
2009-04-21 23:45:00,79.81,79.83,79.723,79.77,411000000.0
2009-04-22 00:00:00,79.78,79.78,79.68,79.68,283000000.0
2009-04-22 00:15:00,79.68,79.7,79.65,79.685,246400000.0
2009-04-22 00:30:00,79.69,79.76,79.66,79.75,382800000.0
2009-04-22 00:45:00,79.75,79.79,79.707,79.73,377600000.0
2009-04-22 01:00:00,79.72,79.77,79.68,79.73,423400000.0
2009-04-22 01:15:00,79.71,79.8,79.71,79.77,398000000.0
2009-04-22 01:30:00,79.77,79.79,79.73,79.74,412200000.0
2009-04-22 01:45:00,79.74,79.75,79.58,79.59,747800000.0
2009-04-22 02:00:00,79.59,79.6,79.51,79.515,1124200000.0
2009-04-22 02:15:00,79.52,79.58,79.515,79.55,681800000.0
2009-04-22 02:30:00,79.55,79.61,79.535,79.585,753200000.0
2009-04-22 02:45:00,79.585,79.65,79.525,79.56,857400000.0
2009-04-22 03:00:00,79.565,79.61,79.47,79.48,815800000.0
2009-04-22 03:15:00,79.47,79.5,79.415,79.455,1088400000.0
2009-04-22 03:30:00,79.455,79.51,79.325,79.35,1367600000.0
2009-04-22 03:45:00,79.35,79.4,79.31,79.33,1464800000.0
2009-04-22 04:00:00,79.33,79.375,79.28,79.375,1358400000.0
2009-04-22 04:15:00,79.37,79.43,79.35,79.43,672600000.0
2009-04-22 04:30:00,79.42,79.5,79.395,79.49,1169600000.0
2009-04-22 04:45:00,79.49,79.52,79.45,79.495,521200000.0
2009-04-22 05:00:00,79.5,79.52,79.35,79.36,311400000.0
2009-04-22 05:15:00,79.36,79.43,79.325,79.39,710400000.0
2009-04-22 05:30:00,79.39,79.4,79.2,79.22,1214800000.0
2009-04-22 05:45:00,79.22,79.24,79.18,79.18,1191000000.0
2009-04-22 06:00:00,79.18,79.3,79.18,79.23,580000000.0
2009-04-22 06:15:00,79.23,79.235,79.15,79.19,643600000.0
2009-04-22 06:30:00,79.18,79.28,79.17,79.27,499800000.0
2009-04-22 06:45:00,79.28,79.4,79.27,79.33,1238200000.0
2009-04-22 07:00:00,79.325,79.35,79.23,79.32,813000000.0
2009-04-22 07:15:00,79.32,79.43,79.3,79.43,766800000.0
2009-04-22 07:30:00,79.44,79.455,79.4,79.41,912000000.0
2009-04-22 07:45:00,79.42,79.43,79.325,79.37,1105800000.0
2009-04-22 08:00:00,79.37,79.675,79.365,79.66,1647200000.0
2009-04-22 08:15:00,79.67,79.67,79.515,79.535,1179200000.0
2009-04-22 08:30:00,79.535,79.56,79.405,79.44,2111600000.0
2009-04-22 08:45:00,79.435,79.45,79.28,79.295,2448000000.0
2009-04-22 09:00:00,79.295,79.305,78.99,79.02,3911800000.0
2009-04-22 09:15:00,79.02,79.17,79.005,79.12,3638600000.0
2009-04-22 09:30:00,79.12,79.17,79.015,79.09,3522800001.0
2009-04-22 09:45:00,79.09,79.19,79.025,79.085,4339600006.0
2009-04-22 10:00:00,79.095,79.225,79.08,79.155,3885200000.0
2009-04-22 10:15:00,79.16,79.19,79.09,79.15,2986200000.0
2009-04-22 10:30:00,79.16,79.21,78.985,79.0,1940400000.0
2009-04-22 10:45:00,78.995,79.12,78.985,79.11,3072600003.0
2009-04-22 11:00:00,79.11,79.2,79.065,79.09,3798800006.0
2009-04-22 11:15:00,79.09,79.16,78.93,78.975,5054600007.0
2009-04-22 11:30:00,78.97,79.02,78.865,78.98,3844200000.0
2009-04-22 11:45:00,78.98,79.035,78.87,78.92,5499400004.0
2009-04-22 12:00:00,78.915,78.94,78.655,78.825,5322800001.0
2009-04-22 12:15:00,78.825,79.02,78.825,78.99,3794000004.0
2009-04-22 12:30:00,78.995,79.0,78.835,78.92,2528000000.0
2009-04-22 12:45:00,78.925,78.95,78.835,78.84,1553000002.0
2009-04-22 13:00:00,78.84,78.86,78.665,78.7,1867400000.0
2009-04-22 13:15:00,78.7,78.83,78.655,78.82,2077600000.0
2009-04-22 13:30:00,78.81,78.865,78.69,78.855,2345600000.0
2009-04-22 13:45:00,78.855,79.01,78.815,78.88,3204600000.0
2009-04-22 14:00:00,78.88,78.915,78.705,78.75,4019400002.0
2009-04-22 14:15:00,78.75,78.775,78.34,78.59,3899400000.0
2009-04-22 14:30:00,78.595,78.6,78.37,78.515,3529200000.0
2009-04-22 14:45:00,78.515,78.59,78.485,78.495,2436800000.0
2009-04-22 15:00:00,78.495,78.515,78.27,78.41,3060200000.0
2009-04-22 15:15:00,78.405,78.655,78.39,78.635,2451600000.0
2009-04-22 15:30:00,78.635,79.09,78.55,78.98,3823200000.0
2009-04-22 15:45:00,78.985,79.125,78.89,79.06,3069000000.0
2009-04-22 16:00:00,79.06,79.45,79.06,79.45,4767000001.0
2009-04-22 16:15:00,79.45,79.74,79.37,79.59,3752800000.0
2009-04-22 16:30:00,79.58,79.605,79.34,79.36,3290000000.0
2009-04-22 16:45:00,79.36,79.45,79.27,79.33,3395400000.0
2009-04-22 17:00:00,79.33,79.35,79.2,79.265,3247400000.0
2009-04-22 17:15:00,79.27,79.475,79.245,79.47,2384400000.0
2009-04-22 17:30:00,79.47,79.51,79.38,79.445,2447600000.0
2009-04-22 17:45:00,79.445,79.48,79.225,79.38,1679400000.0
2009-04-22 18:00:00,79.38,79.415,79.3,79.32,2076400000.0
2009-04-22 18:15:00,79.32,79.32,79.0,79.015,1937000000.0
2009-04-22 18:30:00,79.005,79.05,78.89,78.89,1926600000.0
2009-04-22 18:45:00,78.9,79.02,78.73,78.95,2853200000.0
2009-04-22 19:00:00,78.95,79.025,78.86,78.94,2678400000.0
2009-04-22 19:15:00,78.945,79.14,78.93,79.11,1697400000.0
2009-04-22 19:30:00,79.11,79.345,79.025,79.19,2498800000.0
2009-04-22 19:45:00,79.19,79.22,78.95,78.96,1833600000.0
2009-04-22 20:00:00,78.95,79.1,78.93,79.09,1578400000.0
2009-04-22 20:15:00,79.085,79.3,79.085,79.25,1654400000.0
2009-04-22 20:30:00,79.26,79.515,79.23,79.47,1990000000.0
2009-04-22 20:45:00,79.47,79.55,79.37,79.38,2594600000.0
2009-04-22 21:00:00,79.38,79.515,79.3,79.5,1390200000.0
2009-04-22 21:15:00,79.5,79.52,79.31,79.39,2221000000.0
2009-04-22 21:30:00,79.37,79.39,79.135,79.15,912700000.0
2009-04-22 21:45:00,79.15,79.16,79.01,79.04,1222400000.0
2009-04-22 22:00:00,79.03,79.035,78.785,78.87,1175800000.0
2009-04-22 22:15:00,78.86,78.945,78.86,78.925,736600000.0
2009-04-22 22:30:00,78.92,79.03,78.92,78.975,860600000.0
2009-04-22 22:45:00,78.975,79.06,78.945,79.01,464200000.0
2009-04-22 23:00:00,79.018,79.02,78.895,78.935,158600000.0
2009-04-22 23:15:00,78.94,78.97,78.907,78.965,108600000.0
2009-04-22 23:30:00,78.975,79.0,78.95,78.97,200600000.0
2009-04-22 23:45:00,78.97,79.07,78.948,79.07,418600000.0
2009-04-23 00:00:00,79.07,79.2,79.055,79.15,282800000.0
2009-04-23 00:15:00,79.15,79.2,79.135,79.18,363400000.0
2009-04-23 00:30:00,79.18,79.19,79.15,79.16,80400000.0
2009-04-23 00:45:00,79.16,79.245,79.155,79.2,337200000.0
2009-04-23 01:00:00,79.2,79.245,79.18,79.2,187400000.0
2009-04-23 01:15:00,79.2,79.2,79.085,79.115,850800000.0
2009-04-23 01:30:00,79.12,79.145,79.03,79.063,745600000.0
2009-04-23 01:45:00,79.08,79.115,79.01,79.1,410800000.0
2009-04-23 02:00:00,79.1,79.25,79.07,79.2,912800000.0
2009-04-23 02:15:00,79.185,79.19,79.045,79.07,910400000.0
2009-04-23 02:30:00,79.07,79.11,78.88,78.92,2142200000.0
2009-04-23 02:45:00,78.93,78.93,78.825,78.89,1565400000.0
2009-04-23 03:00:00,78.89,78.89,78.785,78.815,1224300000.0
2009-04-23 03:15:00,78.82,78.88,78.66,78.665,1236200000.0
2009-04-23 03:30:00,78.67,78.785,78.655,78.77,1339600000.0
2009-04-23 03:45:00,78.78,78.8,78.73,78.775,1240200000.0
2009-04-23 04:00:00,78.78,78.91,78.77,78.9,938800000.0
2009-04-23 04:15:00,78.9,78.9,78.745,78.79,1182800000.0
2009-04-23 04:30:00,78.79,78.795,78.775,78.775,358000000.0
2009-04-23 04:45:00,78.775,78.8,78.735,78.745,735600000.0
2009-04-23 05:00:00,78.755,78.775,78.695,78.72,825800000.0
2009-04-23 05:15:00,78.72,78.775,78.69,78.76,684600000.0
2009-04-23 05:30:00,78.76,78.76,78.63,78.67,1025000000.0
2009-04-23 05:45:00,78.68,78.79,78.67,78.75,599800000.0
2009-04-23 06:00:00,78.76,78.88,78.755,78.86,1001200000.0
2009-04-23 06:15:00,78.86,78.885,78.825,78.86,706600000.0
2009-04-23 06:30:00,78.86,78.92,78.835,78.9,898400000.0
2009-04-23 06:45:00,78.91,78.91,78.865,78.89,840600000.0
2009-04-23 07:00:00,78.89,79.05,78.885,79.005,946600000.0
2009-04-23 07:15:00,79.005,79.17,79.005,79.16,1194600000.0
2009-04-23 07:30:00,79.16,79.285,79.1,79.14,3811400000.0
2009-04-23 07:45:00,79.145,79.33,79.125,79.27,2116400000.0
2009-04-23 08:00:00,79.27,79.27,79.17,79.21,2299600000.0
2009-04-23 08:15:00,79.22,79.38,79.22,79.27,2797600000.0
2009-04-23 08:30:00,79.27,79.29,79.085,79.1,2363800000.0
2009-04-23 08:45:00,79.095,79.18,79.085,79.13,2009600003.0
2009-04-23 09:00:00,79.13,79.17,79.02,79.135,2688200002.0
2009-04-23 09:15:00,79.14,79.235,79.095,79.135,3315000000.0
2009-04-23 09:30:00,79.135,79.165,79.03,79.1,2428800000.0
2009-04-23 09:45:00,79.095,79.165,79.07,79.12,2508900000.0
2009-04-23 10:00:00,79.12,79.33,79.1,79.235,2460000001.0
2009-04-23 10:15:00,79.235,79.455,79.22,79.42,3529900000.0
2009-04-23 10:30:00,79.425,79.535,79.365,79.41,3796800000.0
2009-04-23 10:45:00,79.4,79.445,79.3,79.395,2806200000.0
2009-04-23 11:00:00,79.395,79.395,79.245,79.275,4915800000.0
2009-04-23 11:15:00,79.275,79.43,79.205,79.395,4168600013.0
2009-04-23 11:30:00,79.395,79.58,79.39,79.57,4568400001.0
2009-04-23 11:45:00,79.57,79.64,79.54,79.58,3693000000.0
2009-04-23 12:00:00,79.58,79.64,79.49,79.58,2569000000.0
2009-04-23 12:15:00,79.58,79.6,79.505,79.55,2673800000.0
2009-04-23 12:30:00,79.55,79.57,79.435,79.445,1911400000.0
2009-04-23 12:45:00,79.445,79.49,79.39,79.485,1968000000.0
2009-04-23 13:00:00,79.49,79.63,79.435,79.605,2427400000.0
2009-04-23 13:15:00,79.605,79.82,79.55,79.735,3056600000.0
2009-04-23 13:30:00,79.73,79.76,79.65,79.705,2590000001.0
2009-04-23 13:45:00,79.705,79.705,79.48,79.56,3683200002.0
2009-04-23 14:00:00,79.56,79.675,79.535,79.63,2259600000.0
2009-04-23 14:15:00,79.635,79.735,79.61,79.695,2518000000.0
2009-04-23 14:30:00,79.735,79.81,79.36,79.56,4947900001.0
2009-04-23 14:45:00,79.56,79.69,79.545,79.65,3032500000.0
2009-04-23 15:00:00,79.64,79.68,79.47,79.595,2457400000.0
2009-04-23 15:15:00,79.6,79.615,79.37,79.42,2499800002.0
2009-04-23 15:30:00,79.425,79.55,79.285,79.47,5353900003.0
2009-04-23 15:45:00,79.46,79.62,79.355,79.475,4563000001.0
2009-04-23 16:00:00,79.485,79.485,79.175,79.28,3894800000.0
2009-04-23 16:15:00,79.27,79.42,79.21,79.4,3564200000.0
2009-04-23 16:30:00,79.4,80.205,79.385,79.96,5512800000.0
2009-04-23 16:45:00,79.96,80.0,79.74,79.74,3985400000.0
2009-04-23 17:00:00,79.735,79.87,79.52,79.535,3874800000.0
2009-04-23 17:15:00,79.525,79.8,79.51,79.77,2740400000.0
2009-04-23 17:30:00,79.77,79.78,79.565,79.675,3234400000.0
2009-04-23 17:45:00,79.67,79.705,79.57,79.625,2406999999.0
2009-04-23 18:00:00,79.62,79.73,79.55,79.68,2037800000.0
2009-04-23 18:15:00,79.67,79.735,79.58,79.635,1587000000.0
2009-04-23 18:30:00,79.635,79.74,79.575,79.71,1222400000.0
2009-04-23 18:45:00,79.71,79.74,79.645,79.68,1042600000.0
2009-04-23 19:00:00,79.68,79.85,79.68,79.76,1225800000.0
2009-04-23 19:15:00,79.76,79.96,79.745,79.93,1499400000.0
2009-04-23 19:30:00,79.925,80.03,79.85,79.965,2778200000.0
2009-04-23 19:45:00,79.97,80.02,79.9,80.0,2276400000.0
2009-04-23 20:00:00,80.005,80.025,79.895,79.97,2761000000.0
2009-04-23 20:15:00,79.97,80.075,79.92,80.045,2094400000.0
2009-04-23 20:30:00,80.045,80.12,79.995,80.12,1974600000.0
2009-04-23 20:45:00,80.12,80.13,79.835,79.87,2550000000.0
2009-04-23 21:00:00,79.89,79.9,79.64,79.69,2668800000.0
2009-04-23 21:15:00,79.695,79.835,79.59,79.83,2089800000.0
2009-04-23 21:30:00,79.83,79.93,79.72,79.93,3109600000.0
2009-04-23 21:45:00,79.94,80.025,79.91,80.0,1463000000.0
2009-04-23 22:00:00,79.99,80.02,79.925,79.94,762800000.0
2009-04-23 22:15:00,79.95,80.01,79.9,79.96,734200000.0
2009-04-23 22:30:00,79.96,80.155,79.96,80.1,991800000.0
2009-04-23 22:45:00,80.105,80.11,80.04,80.07,893800000.0
2009-04-23 23:00:00,80.058,80.18,80.01,80.12,535800000.0
2009-04-23 23:15:00,80.135,80.17,80.045,80.135,813400000.0
2009-04-23 23:30:00,80.13,80.195,80.095,80.15,425600000.0
2009-04-23 23:45:00,80.15,80.24,80.06,80.065,501200000.0
2009-04-24 00:00:00,80.065,80.075,80.02,80.02,259200000.0
2009-04-24 00:15:00,80.02,80.02,79.96,80.015,238000000.0
2009-04-24 00:30:00,80.025,80.09,79.92,79.965,358900000.0
2009-04-24 00:45:00,79.965,80.01,79.94,79.99,226200000.0
2009-04-24 01:00:00,79.99,79.99,79.915,79.944,308000000.0
2009-04-24 01:15:00,79.97,80.005,79.945,79.96,162200000.0
2009-04-24 01:30:00,79.96,79.96,79.84,79.85,799200000.0
2009-04-24 01:45:00,79.85,79.86,79.8,79.82,444000000.0
2009-04-24 02:00:00,79.825,79.86,79.745,79.75,1145000000.0
2009-04-24 02:15:00,79.75,79.79,79.675,79.76,963000000.0
2009-04-24 02:30:00,79.76,79.86,79.735,79.86,616200000.0
2009-04-24 02:45:00,79.86,79.91,79.675,79.73,1831600000.0
2009-04-24 03:00:00,79.73,79.74,79.675,79.71,770200000.0
2009-04-24 03:15:00,79.73,79.76,79.65,79.75,1318400000.0
2009-04-24 03:30:00,79.75,79.83,79.72,79.83,694600000.0
2009-04-24 03:45:00,79.83,79.83,79.67,79.695,714800000.0
2009-04-24 04:00:00,79.7,79.72,79.535,79.56,1428600000.0
2009-04-24 04:15:00,79.56,79.56,79.325,79.435,2838200000.0
2009-04-24 04:30:00,79.435,79.53,79.385,79.43,1765400000.0
2009-04-24 04:45:00,79.43,79.525,79.305,79.39,1445400004.0
2009-04-24 05:00:00,79.39,79.5,79.38,79.47,927000000.0
2009-04-24 05:15:00,79.47,79.545,79.445,79.515,1098600000.0
2009-04-24 05:30:00,79.53,79.545,79.49,79.515,943400000.0
2009-04-24 05:45:00,79.515,79.53,79.485,79.52,567800000.0
2009-04-24 06:00:00,79.52,79.53,79.365,79.385,720400000.0
2009-04-24 06:15:00,79.38,79.4,79.305,79.32,1208200008.0
2009-04-24 06:30:00,79.32,79.33,79.16,79.185,1539000000.0
2009-04-24 06:45:00,79.19,79.235,79.155,79.235,1394600000.0
2009-04-24 07:00:00,79.235,79.27,79.19,79.245,814000000.0
2009-04-24 07:15:00,79.25,79.36,79.2,79.24,2305200000.0
2009-04-24 07:30:00,79.24,79.38,79.23,79.33,2015200000.0
2009-04-24 07:45:00,79.33,79.44,79.32,79.36,1618200000.0
2009-04-24 08:00:00,79.365,79.41,79.31,79.4,2649400000.0
2009-04-24 08:15:00,79.405,79.42,79.24,79.26,2350400000.0
2009-04-24 08:30:00,79.255,79.3,79.1,79.21,5164800000.0
2009-04-24 08:45:00,79.21,79.23,79.03,79.12,3991000000.0
2009-04-24 09:00:00,79.125,79.255,79.0,79.185,6176600000.0
2009-04-24 09:15:00,79.195,79.24,79.135,79.22,4006800000.0
2009-04-24 09:30:00,79.22,79.39,79.195,79.345,3640200000.0
2009-04-24 09:45:00,79.345,79.48,79.31,79.385,3159400000.0
2009-04-24 10:00:00,79.38,79.7,79.38,79.59,4571800000.0
2009-04-24 10:15:00,79.585,79.705,79.56,79.62,3314600000.0
2009-04-24 10:30:00,79.62,79.62,79.4,79.43,3498000002.0
2009-04-24 10:45:00,79.43,79.45,79.29,79.32,3658000000.0
2009-04-24 11:00:00,79.31,79.57,79.31,79.51,5473400002.0
2009-04-24 11:15:00,79.51,79.595,79.43,79.49,2890000003.0
2009-04-24 11:30:00,79.49,79.555,79.34,79.435,5470500003.0
2009-04-24 11:45:00,79.43,79.58,79.43,79.505,4611400008.0
2009-04-24 12:00:00,79.51,79.58,79.51,79.56,2037000004.0
2009-04-24 12:15:00,79.56,79.65,79.5,79.54,4128200007.0
2009-04-24 12:30:00,79.54,79.67,79.54,79.63,5417000004.0
2009-04-24 12:45:00,79.61,79.655,79.56,79.65,2803800001.0
2009-04-24 13:00:00,79.665,79.81,79.635,79.68,3495600001.0
2009-04-24 13:15:00,79.68,79.8,79.66,79.72,2387000001.0
2009-04-24 13:30:00,79.72,79.745,79.59,79.685,2845399999.0
2009-04-24 13:45:00,79.69,79.725,79.46,79.51,3452200000.0
2009-04-24 14:00:00,79.5,79.64,79.46,79.54,2646200000.0
2009-04-24 14:15:00,79.54,79.695,79.53,79.625,2272600000.0
2009-04-24 14:30:00,79.63,79.69,79.535,79.65,893200000.0
2009-04-24 14:45:00,79.65,79.815,79.645,79.71,1799200000.0
2009-04-24 15:00:00,79.71,79.96,79.705,79.95,2732599996.0
2009-04-24 15:15:00,79.955,80.15,79.88,80.14,2918799999.0
2009-04-24 15:30:00,80.13,80.23,80.065,80.185,5420400000.0
2009-04-24 15:45:00,80.2,80.235,80.11,80.115,4455800001.0
2009-04-24 16:00:00,80.125,80.33,80.125,80.14,4030800000.0
2009-04-24 16:15:00,80.135,80.2,79.965,80.14,3488400000.0
2009-04-24 16:30:00,80.14,80.33,80.12,80.185,2226400000.0
2009-04-24 16:45:00,80.185,80.495,80.125,80.425,3121200000.0
2009-04-24 17:00:00,80.44,80.52,80.355,80.42,3517199999.0
2009-04-24 17:15:00,80.41,80.515,80.365,80.47,4605600000.0
2009-04-24 17:30:00,80.475,80.585,80.435,80.47,3904400000.0
2009-04-24 17:45:00,80.455,80.56,80.18,80.25,3567800000.0
2009-04-24 18:00:00,80.27,80.335,80.16,80.31,2888200000.0
2009-04-24 18:15:00,80.31,80.315,80.175,80.18,2582600000.0
2009-04-24 18:30:00,80.175,80.22,80.055,80.07,3045400000.0
2009-04-24 18:45:00,80.07,80.16,80.05,80.05,3902600000.0
2009-04-24 19:00:00,80.07,80.15,80.06,80.07,3198000000.0
2009-04-24 19:15:00,80.075,80.185,80.06,80.11,2374800000.0
2009-04-24 19:30:00,80.11,80.12,79.975,80.05,3618800000.0
2009-04-24 19:45:00,80.05,80.17,80.005,80.135,3576600000.0
2009-04-24 20:00:00,80.13,80.34,79.98,80.06,4968400000.0
2009-04-24 20:15:00,80.07,80.25,80.04,80.25,3716400000.0
2009-04-24 20:30:00,80.25,80.335,80.18,80.245,4210600001.0
2009-04-24 20:45:00,80.25,80.365,80.14,80.33,3713400000.0
2009-04-24 21:00:00,80.335,80.37,80.24,80.335,2075800000.0
2009-04-24 21:15:00,80.335,80.365,80.2,80.275,941600000.0
2009-04-24 21:30:00,80.27,80.375,80.155,80.3,1875799999.0
2009-04-24 21:45:00,80.3,80.41,80.245,80.27,2727000000.0
2009-04-24 22:00:00,80.27,80.315,80.16,80.2,1461600000.0
2009-04-24 22:15:00,80.2,80.28,80.18,80.22,699200000.0
2009-04-24 22:30:00,80.23,80.28,80.13,80.13,548000000.0
2009-04-24 22:45:00,80.14,80.325,80.12,80.295,847000000.0
2009-04-26 23:00:00,79.86,79.86,79.77,79.805,200800000.0
2009-04-26 23:15:00,79.805,79.895,79.755,79.8,104600000.0
2009-04-26 23:30:00,79.845,79.97,79.795,79.915,89600000.0
2009-04-26 23:45:00,79.915,79.94,79.89,79.935,49200000.0
2009-04-27 00:00:00,79.925,79.955,79.79,79.79,430800000.0
2009-04-27 00:15:00,79.79,79.885,79.78,79.835,353400000.0
2009-04-27 00:30:00,79.835,79.89,79.765,79.79,356000000.0
2009-04-27 00:45:00,79.79,79.83,79.72,79.75,329800000.0
2009-04-27 01:00:00,79.75,79.805,79.7,79.795,379600000.0
2009-04-27 01:15:00,79.785,79.9,79.75,79.785,659600000.0
2009-04-27 01:30:00,79.79,79.81,79.635,79.745,1051000000.0
2009-04-27 01:45:00,79.74,79.785,79.645,79.73,692400000.0
2009-04-27 02:00:00,79.72,79.84,79.695,79.78,3582600000.0
2009-04-27 02:15:00,79.77,79.79,79.64,79.67,2720200000.0
2009-04-27 02:30:00,79.665,79.84,79.63,79.77,1731800000.0
2009-04-27 02:45:00,79.765,79.895,79.765,79.835,656000000.0
2009-04-27 03:00:00,79.835,79.865,79.77,79.85,3822200000.0
2009-04-27 03:15:00,79.85,79.875,79.785,79.79,1758600000.0
2009-04-27 03:30:00,79.79,79.945,79.765,79.93,1670400000.0
2009-04-27 03:45:00,79.915,79.945,79.845,79.855,1071400000.0
2009-04-27 04:00:00,79.86,79.92,79.715,79.74,1292400000.0
2009-04-27 04:15:00,79.745,79.765,79.665,79.67,951600000.0
2009-04-27 04:30:00,79.665,79.675,79.59,79.6,888800000.0
2009-04-27 04:45:00,79.6,79.625,79.475,79.535,1463800000.0
2009-04-27 05:00:00,79.535,79.55,79.46,79.475,729600000.0
2009-04-27 05:15:00,79.475,79.525,79.46,79.49,585800000.0
2009-04-27 05:30:00,79.5,79.56,79.435,79.455,1023400000.0
2009-04-27 05:45:00,79.455,79.465,79.27,79.36,2109800000.0
2009-04-27 06:00:00,79.355,79.395,79.265,79.36,792400000.0
2009-04-27 06:15:00,79.35,79.44,79.315,79.43,766800000.0
2009-04-27 06:30:00,79.43,79.445,79.385,79.395,1168800000.0
2009-04-27 06:45:00,79.39,79.44,79.385,79.44,1190800000.0
2009-04-27 07:00:00,79.43,79.525,79.42,79.435,1641800000.0
2009-04-27 07:15:00,79.435,79.585,79.43,79.56,1184600000.0
2009-04-27 07:30:00,79.56,79.585,79.47,79.53,1028800000.0
2009-04-27 07:45:00,79.535,79.535,79.415,79.495,2267400000.0
2009-04-27 08:00:00,79.495,79.495,79.34,79.36,2288400000.0
2009-04-27 08:15:00,79.365,79.455,79.31,79.455,1622400000.0
2009-04-27 08:30:00,79.465,79.465,79.25,79.26,2794400000.0
2009-04-27 08:45:00,79.26,79.39,79.25,79.31,1851200000.0
2009-04-27 09:00:00,79.31,79.385,79.2,79.385,3182000000.0
2009-04-27 09:15:00,79.385,79.51,79.35,79.48,3170200000.0
2009-04-27 09:30:00,79.485,79.66,79.485,79.525,2668600000.0
2009-04-27 09:45:00,79.525,79.55,79.43,79.505,2688400000.0
2009-04-27 10:00:00,79.505,79.525,79.36,79.385,2650400000.0
2009-04-27 10:15:00,79.385,79.465,79.295,79.41,3940000001.0
2009-04-27 10:30:00,79.4,79.41,79.25,79.315,3489400009.0
2009-04-27 10:45:00,79.315,79.36,79.26,79.325,2666200000.0
2009-04-27 11:00:00,79.325,79.44,79.25,79.305,2972400001.0
2009-04-27 11:15:00,79.32,79.395,79.205,79.25,2649000000.0
2009-04-27 11:30:00,79.25,79.32,79.215,79.24,3029000003.0
2009-04-27 11:45:00,79.24,79.35,79.23,79.325,3292400005.0
2009-04-27 12:00:00,79.325,79.345,79.215,79.345,3356400004.0
2009-04-27 12:15:00,79.345,79.455,79.29,79.4,2353800001.0
2009-04-27 12:30:00,79.4,79.5,79.32,79.325,5340800015.0
2009-04-27 12:45:00,79.325,79.41,79.305,79.345,2410400000.0
2009-04-27 13:00:00,79.345,79.435,79.3,79.37,2377600000.0
2009-04-27 13:15:00,79.37,79.42,79.35,79.385,2885400000.0
2009-04-27 13:30:00,79.39,79.53,79.38,79.485,3280400000.0
2009-04-27 13:45:00,79.48,79.67,79.47,79.535,2805400000.0
2009-04-27 14:00:00,79.53,79.535,79.42,79.46,2675400000.0
2009-04-27 14:15:00,79.465,79.555,79.415,79.555,2246600000.0
2009-04-27 14:30:00,79.55,79.63,79.54,79.585,2510400000.0
2009-04-27 14:45:00,79.585,79.725,79.51,79.675,3856600001.0
2009-04-27 15:00:00,79.675,79.885,79.655,79.88,2757199999.0
2009-04-27 15:15:00,79.885,79.955,79.79,79.95,3317000002.0
2009-04-27 15:30:00,79.955,79.995,79.73,79.845,4621600000.0
2009-04-27 15:45:00,79.845,79.93,79.74,79.76,4017200000.0
2009-04-27 16:00:00,79.76,79.85,79.55,79.56,3632400000.0
2009-04-27 16:15:00,79.555,79.85,79.55,79.71,4604400000.0
2009-04-27 16:30:00,79.71,79.88,79.695,79.845,3947400000.0
2009-04-27 16:45:00,79.845,79.96,79.765,79.865,3998999999.0
2009-04-27 17:00:00,79.865,79.985,79.815,79.87,2554400000.0
2009-04-27 17:15:00,79.87,79.9,79.735,79.81,3052200000.0
2009-04-27 17:30:00,79.8,79.865,79.69,79.815,3321600000.0
2009-04-27 17:45:00,79.815,79.83,79.695,79.77,3358400001.0
2009-04-27 18:00:00,79.77,79.945,79.76,79.845,3330000000.0
2009-04-27 18:15:00,79.835,79.855,79.705,79.75,2175600000.0
2009-04-27 18:30:00,79.755,79.755,79.565,79.65,2306800000.0
2009-04-27 18:45:00,79.655,79.655,79.505,79.53,2814400000.0
2009-04-27 19:00:00,79.535,79.555,79.285,79.385,3614600000.0
2009-04-27 19:15:00,79.385,79.49,79.33,79.33,4970400000.0
2009-04-27 19:30:00,79.335,79.42,79.2,79.395,5833000000.0
2009-04-27 19:45:00,79.385,79.395,79.135,79.21,5829200001.0
2009-04-27 20:00:00,79.215,79.31,79.14,79.27,5090300000.0
2009-04-27 20:15:00,79.27,79.285,79.195,79.24,3805800000.0
2009-04-27 20:30:00,79.24,79.275,79.185,79.195,1754000000.0
2009-04-27 20:45:00,79.195,79.335,79.175,79.3,2082400001.0
2009-04-27 21:00:00,79.3,79.33,79.235,79.285,2876600000.0
2009-04-27 21:15:00,79.29,79.52,79.28,79.37,2435600000.0
2009-04-27 21:30:00,79.375,79.56,79.32,79.53,2702800000.0
2009-04-27 21:45:00,79.52,79.555,79.34,79.34,2187200000.0
2009-04-27 22:00:00,79.37,79.4,79.3,79.39,1068400000.0
2009-04-27 22:15:00,79.38,79.48,79.375,79.38,902400000.0
2009-04-27 22:30:00,79.36,79.45,79.29,79.3,869400000.0
2009-04-27 22:45:00,79.3,79.35,79.24,79.25,1150400000.0
2009-04-27 23:00:00,79.225,79.24,79.11,79.2,476800000.0
2009-04-27 23:15:00,79.205,79.215,79.16,79.17,377800000.0
2009-04-27 23:30:00,79.165,79.305,79.13,79.28,430200000.0
2009-04-27 23:45:00,79.28,79.34,79.23,79.31,467400000.0
2009-04-28 00:00:00,79.32,79.405,79.31,79.37,374400000.0
2009-04-28 00:15:00,79.36,79.375,79.31,79.32,292000000.0
2009-04-28 00:30:00,79.32,79.33,79.11,79.175,571200000.0
2009-04-28 00:45:00,79.18,79.205,79.1,79.19,611800000.0
2009-04-28 01:00:00,79.185,79.25,79.15,79.15,728400000.0
2009-04-28 01:15:00,79.17,79.22,79.04,79.04,930000000.0
2009-04-28 01:30:00,79.05,79.07,78.98,79.03,1133200000.0
2009-04-28 01:45:00,79.04,79.16,79.01,79.08,1045800000.0
2009-04-28 02:00:00,79.07,79.08,79.0,79.06,2021800000.0
2009-04-28 02:15:00,79.07,79.145,79.035,79.06,1796400000.0
2009-04-28 02:30:00,79.065,79.26,79.06,79.23,1920800000.0
2009-04-28 02:45:00,79.235,79.33,79.215,79.27,1559200000.0
2009-04-28 03:00:00,79.28,79.36,79.25,79.29,1424200000.0
2009-04-28 03:15:00,79.295,79.305,79.16,79.23,1005200000.0
2009-04-28 03:30:00,79.23,79.24,79.18,79.24,825200000.0
2009-04-28 03:45:00,79.24,79.33,79.23,79.31,512200000.0
2009-04-28 04:00:00,79.31,79.31,79.159,79.159,1089600000.0
2009-04-28 04:15:00,79.18,79.19,79.12,79.13,533000000.0
2009-04-28 04:30:00,79.135,79.15,78.99,79.0,1338000000.0
2009-04-28 04:45:00,79.005,79.04,78.96,79.01,1010200000.0
2009-04-28 05:00:00,79.0,79.0,78.905,78.945,799600000.0
2009-04-28 05:15:00,78.945,78.945,78.85,78.89,1039200000.0
2009-04-28 05:30:00,78.905,79.05,78.88,79.04,910600000.0
2009-04-28 05:45:00,79.03,79.085,78.925,79.015,1388500000.0
2009-04-28 06:00:00,79.015,79.015,78.725,78.735,1517100000.0
2009-04-28 06:15:00,78.735,78.75,78.51,78.57,2351800000.0
2009-04-28 06:30:00,78.565,78.61,78.5,78.595,1745600000.0
2009-04-28 06:45:00,78.6,78.63,78.54,78.59,1086000000.0
2009-04-28 07:00:00,78.59,78.73,78.585,78.665,1624200000.0
2009-04-28 07:15:00,78.67,78.78,78.64,78.77,2074400000.0
2009-04-28 07:30:00,78.765,78.765,78.61,78.635,2431600000.0
2009-04-28 07:45:00,78.635,78.645,78.415,78.48,2265500000.0
2009-04-28 08:00:00,78.48,78.535,78.36,78.425,2481900001.0
2009-04-28 08:15:00,78.425,78.485,78.37,78.46,3937000009.0
2009-04-28 08:30:00,78.46,78.47,78.22,78.245,6132800003.0
2009-04-28 08:45:00,78.235,78.24,78.04,78.21,6262900001.0
2009-04-28 09:00:00,78.205,78.36,78.18,78.32,6690800007.0
2009-04-28 09:15:00,78.32,78.48,78.265,78.355,7764600015.0
2009-04-28 09:30:00,78.36,78.59,78.34,78.505,6324000004.0
2009-04-28 09:45:00,78.525,78.54,78.415,78.425,3385000001.0
2009-04-28 10:00:00,78.425,78.58,78.425,78.475,3895200000.0
2009-04-28 10:15:00,78.475,78.585,78.395,78.545,5350800000.0
2009-04-28 10:30:00,78.545,78.56,78.46,78.49,4546800000.0
2009-04-28 10:45:00,78.495,78.53,78.385,78.445,2712200000.0
2009-04-28 11:00:00,78.45,78.59,78.42,78.55,4201800000.0
2009-04-28 11:15:00,78.55,78.555,78.41,78.44,2363600001.0
2009-04-28 11:30:00,78.44,78.535,78.43,78.53,5184800000.0
2009-04-28 11:45:00,78.53,78.555,78.45,78.555,5264200008.0
2009-04-28 12:00:00,78.555,78.59,78.44,78.48,5670200003.0
2009-04-28 12:15:00,78.475,78.64,78.45,78.64,6644600010.0
2009-04-28 12:30:00,78.645,78.73,78.57,78.635,6421200007.0
2009-04-28 12:45:00,78.635,78.67,78.48,78.52,5432800008.0
2009-04-28 13:00:00,78.525,78.795,78.515,78.67,5938400001.0
2009-04-28 13:15:00,78.67,78.775,78.645,78.71,4475000000.0
2009-04-28 13:30:00,78.725,78.77,78.505,78.52,6829400000.0
2009-04-28 13:45:00,78.525,78.64,78.5,78.6,4741000003.0
2009-04-28 14:00:00,78.6,78.71,78.57,78.575,2999800001.0
2009-04-28 14:15:00,78.57,78.715,78.51,78.58,3061800000.0
2009-04-28 14:30:00,78.58,78.655,78.54,78.615,2706100000.0
2009-04-28 14:45:00,78.615,78.72,78.59,78.665,3633800000.0
2009-04-28 15:00:00,78.655,78.73,78.465,78.495,4474400000.0
2009-04-28 15:15:00,78.495,78.67,78.46,78.67,2222600000.0
2009-04-28 15:30:00,78.675,78.87,78.67,78.78,6643999998.0
2009-04-28 15:45:00,78.785,78.985,78.775,78.85,5401799999.0
2009-04-28 16:00:00,78.845,79.405,78.845,79.15,8043799998.0
2009-04-28 16:15:00,79.16,79.375,79.115,79.27,5293000002.0
2009-04-28 16:30:00,79.27,79.31,79.165,79.17,3652800000.0
2009-04-28 16:45:00,79.185,79.315,79.09,79.14,5790200001.0
2009-04-28 17:00:00,79.135,79.185,79.01,79.015,2027600000.0
2009-04-28 17:15:00,79.02,79.045,78.86,78.97,2563000000.0
2009-04-28 17:30:00,78.97,79.005,78.91,78.94,2166300000.0
2009-04-28 17:45:00,78.94,78.94,78.74,78.835,2798200000.0
2009-04-28 18:00:00,78.84,78.92,78.795,78.805,1782000000.0
2009-04-28 18:15:00,78.81,78.98,78.805,78.95,2448400000.0
2009-04-28 18:30:00,78.955,78.99,78.87,78.95,2923200000.0
2009-04-28 18:45:00,78.95,78.99,78.865,78.95,1570000000.0
2009-04-28 19:00:00,78.945,79.06,78.88,79.015,2596400001.0
2009-04-28 19:15:00,79.015,79.13,78.99,79.125,3277800000.0
2009-04-28 19:30:00,79.12,79.235,79.095,79.18,3319600001.0
2009-04-28 19:45:00,79.18,79.19,78.995,79.035,3039100002.0
2009-04-28 20:00:00,79.035,79.18,79.035,79.07,2626600000.0
2009-04-28 20:15:00,79.07,79.19,79.03,79.13,2828600001.0
2009-04-28 20:30:00,79.14,79.19,79.05,79.105,3996600001.0
2009-04-28 20:45:00,79.1,79.11,79.04,79.085,1559200000.0
2009-04-28 21:00:00,79.09,79.16,79.08,79.105,1335600000.0
2009-04-28 21:15:00,79.12,79.13,78.955,78.96,1722200000.0
2009-04-28 21:30:00,78.96,79.01,78.885,78.98,1868600000.0
2009-04-28 21:45:00,78.985,79.01,78.95,79.01,1986000000.0
2009-04-28 22:00:00,79.01,79.055,78.905,79.01,1887200000.0
2009-04-28 22:15:00,79.0,79.1,78.985,79.02,1940200000.0
2009-04-28 22:30:00,79.02,79.09,79.01,79.07,1540900000.0
2009-04-28 22:45:00,79.06,79.135,79.055,79.06,1361000000.0
2009-04-28 23:00:00,79.042,79.09,78.925,79.0,298000000.0
2009-04-28 23:15:00,79.005,79.035,78.945,78.975,462400000.0
2009-04-28 23:30:00,78.975,79.005,78.95,78.955,356800000.0
2009-04-28 23:45:00,78.965,78.99,78.936,78.98,106800000.0
2009-04-29 00:00:00,78.97,78.99,78.966,78.97,227200000.0
2009-04-29 00:15:00,78.971,79.06,78.968,79.04,208400000.0
2009-04-29 00:30:00,79.03,79.095,79.03,79.07,298400000.0
2009-04-29 00:45:00,79.07,79.15,79.05,79.09,952200000.0
2009-04-29 01:00:00,79.09,79.14,78.985,79.01,1128900000.0
2009-04-29 01:15:00,79.0,79.04,78.98,79.025,97400000.0
2009-04-29 01:30:00,79.02,79.08,79.005,79.05,258600000.0
2009-04-29 01:45:00,79.05,79.115,79.04,79.06,259200000.0
2009-04-29 02:00:00,79.065,79.14,79.02,79.14,1081200000.0
2009-04-29 02:15:00,79.14,79.395,79.135,79.33,1604200000.0
2009-04-29 02:30:00,79.33,79.43,79.31,79.43,1097000000.0
2009-04-29 02:45:00,79.43,79.59,79.405,79.56,1413800000.0
2009-04-29 03:00:00,79.55,79.625,79.54,79.59,717200000.0
2009-04-29 03:15:00,79.58,79.705,79.57,79.59,1801000000.0
2009-04-29 03:30:00,79.6,79.675,79.595,79.65,444000000.0
2009-04-29 03:45:00,79.65,79.65,79.52,79.52,386400000.0
2009-04-29 04:00:00,79.525,79.545,79.475,79.495,615800000.0
2009-04-29 04:15:00,79.5,79.54,79.39,79.49,1358400000.0
2009-04-29 04:30:00,79.48,79.59,79.48,79.575,983600000.0
2009-04-29 04:45:00,79.57,79.58,79.47,79.575,607400000.0
2009-04-29 05:00:00,79.575,79.83,79.57,79.825,1059200000.0
2009-04-29 05:15:00,79.83,79.94,79.802,79.805,1462800000.0
2009-04-29 05:30:00,79.81,79.84,79.75,79.82,854800000.0
2009-04-29 05:45:00,79.815,79.84,79.8,79.835,355000000.0
2009-04-29 06:00:00,79.84,79.85,79.72,79.78,1012400000.0
2009-04-29 06:15:00,79.775,79.81,79.75,79.79,503800000.0
2009-04-29 06:30:00,79.8,79.855,79.8,79.825,618000000.0
2009-04-29 06:45:00,79.81,79.83,79.655,79.68,760000000.0
2009-04-29 07:00:00,79.68,79.705,79.615,79.66,771200000.0
2009-04-29 07:15:00,79.67,79.815,79.665,79.815,526000000.0
2009-04-29 07:30:00,79.8,79.855,79.78,79.79,580600000.0
2009-04-29 07:45:00,79.78,79.815,79.745,79.79,626400000.0
2009-04-29 08:00:00,79.79,79.905,79.79,79.83,1260200000.0
2009-04-29 08:15:00,79.835,79.935,79.83,79.875,1381200000.0
2009-04-29 08:30:00,79.88,79.9,79.77,79.78,2399800000.0
2009-04-29 08:45:00,79.78,79.82,79.68,79.715,2740400000.0
2009-04-29 09:00:00,79.71,79.77,79.6,79.75,3442000001.0
2009-04-29 09:15:00,79.75,79.76,79.7,79.7,3235000000.0
2009-04-29 09:30:00,79.7,79.845,79.69,79.74,3608800000.0
2009-04-29 09:45:00,79.745,79.83,79.725,79.765,2266200000.0
2009-04-29 10:00:00,79.76,79.93,79.755,79.92,1461200000.0
2009-04-29 10:15:00,79.91,79.97,79.89,79.92,2481000000.0
2009-04-29 10:30:00,79.92,79.92,79.81,79.88,2351600000.0
2009-04-29 10:45:00,79.88,80.315,79.865,80.185,4046700000.0
2009-04-29 11:00:00,80.185,80.255,80.105,80.24,3497000001.0
2009-04-29 11:15:00,80.24,80.49,80.23,80.48,4086200000.0
2009-04-29 11:30:00,80.48,80.59,80.395,80.52,4101000000.0
2009-04-29 11:45:00,80.53,80.68,80.525,80.535,4166400001.0
2009-04-29 12:00:00,80.53,80.6,80.495,80.59,3839800000.0
2009-04-29 12:15:00,80.59,80.64,80.515,80.535,3400000000.0
2009-04-29 12:30:00,80.535,80.58,80.355,80.38,3334600000.0
2009-04-29 12:45:00,80.38,80.475,80.35,80.36,2134000000.0
2009-04-29 13:00:00,80.365,80.41,80.27,80.31,2617700000.0
2009-04-29 13:15:00,80.31,80.415,80.225,80.37,2240200000.0
2009-04-29 13:30:00,80.375,80.52,80.36,80.5,1886600000.0
2009-04-29 13:45:00,80.505,80.565,80.47,80.51,2144200000.0
2009-04-29 14:00:00,80.51,80.63,80.34,80.625,3638200000.0
2009-04-29 14:15:00,80.625,80.66,80.42,80.46,2786400000.0
2009-04-29 14:30:00,80.46,80.46,80.255,80.29,3093200000.0
2009-04-29 14:45:00,80.295,80.4,80.19,80.34,1971800000.0
2009-04-29 15:00:00,80.335,80.51,80.26,80.305,3118200000.0
2009-04-29 15:15:00,80.31,80.375,80.195,80.375,2237400000.0
2009-04-29 15:30:00,80.365,80.37,80.215,80.37,2192000000.0
2009-04-29 15:45:00,80.36,80.6,80.34,80.535,2357000000.0
2009-04-29 16:00:00,80.54,80.57,80.385,80.41,2145000000.0
2009-04-29 16:15:00,80.405,80.675,80.405,80.66,2540000000.0
2009-04-29 16:30:00,80.66,80.765,80.585,80.74,2553000000.0
2009-04-29 16:45:00,80.74,80.775,80.535,80.64,2607000000.0
2009-04-29 17:00:00,80.64,80.67,80.525,80.53,1543200000.0
2009-04-29 17:15:00,80.53,80.835,80.51,80.78,2433800000.0
2009-04-29 17:30:00,80.78,80.855,80.655,80.66,2747800000.0
2009-04-29 17:45:00,80.665,80.865,80.61,80.74,2232800000.0
2009-04-29 18:00:00,80.74,80.825,80.665,80.73,1968400000.0
2009-04-29 18:15:00,80.735,80.765,80.67,80.675,1450600000.0
2009-04-29 18:30:00,80.675,80.7,80.615,80.64,1106400000.0
2009-04-29 18:45:00,80.64,80.7,80.64,80.66,1211400000.0
2009-04-29 19:00:00,80.655,80.8,80.655,80.76,1198200000.0
2009-04-29 19:15:00,80.745,80.77,80.685,80.74,1259800000.0
2009-04-29 19:30:00,80.74,80.815,80.67,80.805,1353800000.0
2009-04-29 19:45:00,80.81,80.81,80.72,80.74,970400000.0
2009-04-29 20:00:00,80.74,80.835,80.68,80.74,2523600000.0
2009-04-29 20:15:00,80.73,81.38,80.62,81.23,4381200000.0
2009-04-29 20:30:00,81.23,81.49,81.15,81.265,3291000000.0
2009-04-29 20:45:00,81.265,81.35,81.135,81.34,2555000000.0
2009-04-29 21:00:00,81.345,81.35,81.215,81.28,1432600000.0
2009-04-29 21:15:00,81.28,81.32,80.84,81.05,1469800000.0
2009-04-29 21:30:00,81.05,81.11,80.915,81.06,1310000000.0
2009-04-29 21:45:00,81.05,81.06,80.875,81.01,1085200000.0
2009-04-29 22:00:00,81.01,81.11,80.995,81.06,788400000.0
2009-04-29 22:15:00,81.07,81.07,80.97,81.05,982600000.0
2009-04-29 22:30:00,81.04,81.26,81.02,81.215,849000000.0
2009-04-29 22:45:00,81.22,81.24,81.155,81.165,635600000.0
2009-04-29 23:00:00,81.165,81.165,80.935,80.995,280400000.0
2009-04-29 23:15:00,80.995,81.04,80.96,81.03,284800000.0
2009-04-29 23:30:00,81.03,81.08,80.995,81.005,287200000.0
2009-04-29 23:45:00,81.005,81.06,81.005,81.03,408000000.0
2009-04-30 00:00:00,81.03,81.105,81.005,81.005,565800000.0
2009-04-30 00:15:00,81.015,81.03,80.945,80.965,300400000.0
2009-04-30 00:30:00,80.97,81.01,80.95,80.96,276600000.0
2009-04-30 00:45:00,80.96,81.05,80.95,80.99,257400000.0
2009-04-30 01:00:00,80.99,80.99,80.925,80.935,228600000.0
2009-04-30 01:15:00,80.94,81.12,80.94,81.11,681100000.0
2009-04-30 01:30:00,81.12,81.15,81.02,81.04,419500000.0
2009-04-30 01:45:00,81.04,81.16,81.03,81.14,379200000.0
2009-04-30 02:00:00,81.15,81.33,81.12,81.27,1907000000.0
2009-04-30 02:15:00,81.27,81.43,81.26,81.33,1536400000.0
2009-04-30 02:30:00,81.33,81.5,81.285,81.49,1113800000.0
2009-04-30 02:45:00,81.49,81.57,81.395,81.43,1869600000.0
2009-04-30 03:00:00,81.43,81.45,81.285,81.34,1516600000.0
2009-04-30 03:15:00,81.35,81.47,81.34,81.465,1084000000.0
2009-04-30 03:30:00,81.46,81.52,81.445,81.46,984600000.0
2009-04-30 03:45:00,81.46,81.5,81.425,81.48,771000000.0
2009-04-30 04:00:00,81.48,81.495,81.33,81.36,1098500000.0
2009-04-30 04:15:00,81.36,81.415,81.31,81.39,1387800000.0
2009-04-30 04:30:00,81.39,81.425,81.35,81.36,732600000.0
2009-04-30 04:45:00,81.36,81.535,81.325,81.505,1082000000.0
2009-04-30 05:00:00,81.5,81.58,81.48,81.485,768900000.0
2009-04-30 05:15:00,81.49,81.535,81.395,81.5,1106200000.0
2009-04-30 05:30:00,81.5,81.6,81.48,81.485,1029600000.0
2009-04-30 05:45:00,81.49,81.51,81.265,81.33,2404400000.0
2009-04-30 06:00:00,81.335,81.375,80.98,81.08,2267400000.0
2009-04-30 06:15:00,81.08,81.09,80.99,81.07,2006600000.0
2009-04-30 06:30:00,81.08,81.195,81.08,81.14,1557300000.0
2009-04-30 06:45:00,81.14,81.28,81.13,81.26,784400000.0
2009-04-30 07:00:00,81.26,81.29,81.11,81.155,1146700000.0
2009-04-30 07:15:00,81.16,81.29,81.12,81.265,1223200000.0
2009-04-30 07:30:00,81.255,81.26,81.09,81.115,1453800000.0
2009-04-30 07:45:00,81.115,81.36,81.11,81.34,1184800000.0
2009-04-30 08:00:00,81.335,81.49,81.265,81.43,1804799999.0
2009-04-30 08:15:00,81.435,81.505,81.32,81.41,1944200000.0
2009-04-30 08:30:00,81.41,81.595,81.35,81.59,1784400000.0
2009-04-30 08:45:00,81.6,81.835,81.55,81.8,3381900000.0
2009-04-30 09:00:00,81.8,82.02,81.765,82.02,3876100000.0
2009-04-30 09:15:00,82.035,82.055,81.865,81.895,3511200000.0
2009-04-30 09:30:00,81.895,82.1,81.89,82.045,4351200000.0
2009-04-30 09:45:00,82.05,82.24,82.0,82.215,3764200000.0
2009-04-30 10:00:00,82.215,82.29,81.99,82.035,3919400000.0
2009-04-30 10:15:00,82.03,82.24,82.03,82.175,3730600001.0
2009-04-30 10:30:00,82.175,82.26,82.065,82.22,3785800000.0
2009-04-30 10:45:00,82.225,82.35,82.145,82.17,4808200002.0
2009-04-30 11:00:00,82.165,82.19,81.92,82.01,5792700000.0
2009-04-30 11:15:00,82.01,82.17,81.985,82.095,4084600000.0
2009-04-30 11:30:00,82.095,82.18,82.015,82.13,4326000001.0
2009-04-30 11:45:00,82.13,82.33,82.075,82.225,4268800001.0
2009-04-30 12:00:00,82.23,82.67,82.22,82.59,4809300000.0
2009-04-30 12:15:00,82.59,82.815,82.385,82.47,5606700000.0
2009-04-30 12:30:00,82.47,82.51,82.27,82.49,4249200002.0
2009-04-30 12:45:00,82.49,82.5,82.265,82.365,4575000001.0
2009-04-30 13:00:00,82.365,82.42,82.235,82.32,3444600000.0
2009-04-30 13:15:00,82.31,82.53,82.295,82.475,2662600000.0
2009-04-30 13:30:00,82.475,82.66,82.475,82.66,3067400000.0
2009-04-30 13:45:00,82.645,82.76,82.54,82.7,2501400000.0
2009-04-30 14:00:00,82.695,82.7,82.375,82.54,2106000000.0
2009-04-30 14:15:00,82.56,82.57,82.405,82.43,2780800000.0
2009-04-30 14:30:00,82.395,82.59,82.36,82.48,3570300000.0
2009-04-30 14:45:00,82.48,82.66,82.4,82.465,4000700000.0
2009-04-30 15:00:00,82.455,82.525,82.31,82.365,5242800000.0
2009-04-30 15:15:00,82.365,82.5,82.285,82.475,4353800000.0
2009-04-30 15:30:00,82.47,82.61,82.275,82.54,4987800000.0
2009-04-30 15:45:00,82.545,82.555,82.25,82.32,4676200001.0
2009-04-30 16:00:00,82.34,82.43,82.315,82.38,4182000001.0
2009-04-30 16:15:00,82.375,82.44,82.09,82.32,3665000001.0
2009-04-30 16:30:00,82.315,82.625,82.315,82.61,4762600000.0
2009-04-30 16:45:00,82.61,82.865,82.58,82.79,4927900000.0
2009-04-30 17:00:00,82.79,82.815,82.545,82.675,4669800000.0
2009-04-30 17:15:00,82.68,83.02,82.68,82.995,4586000000.0
2009-04-30 17:30:00,83.0,83.05,82.69,82.765,4858600000.0
2009-04-30 17:45:00,82.77,82.875,82.645,82.695,3839600000.0
2009-04-30 18:00:00,82.705,82.735,82.6,82.63,3257900000.0
2009-04-30 18:15:00,82.63,83.03,82.615,82.83,3911800000.0
2009-04-30 18:30:00,82.83,82.83,82.51,82.575,3694600000.0
2009-04-30 18:45:00,82.565,82.645,82.47,82.61,3332800000.0
2009-04-30 19:00:00,82.61,82.685,82.535,82.55,3369800000.0
2009-04-30 19:15:00,82.545,82.55,82.33,82.42,2585700000.0
2009-04-30 19:30:00,82.42,82.6,82.385,82.54,2942800000.0
2009-04-30 19:45:00,82.535,82.66,82.51,82.64,2219600000.0
2009-04-30 20:00:00,82.64,82.72,82.56,82.59,1850000000.0
2009-04-30 20:15:00,82.59,82.745,82.55,82.715,2387800000.0
2009-04-30 20:30:00,82.72,82.725,82.56,82.62,2163800000.0
2009-04-30 20:45:00,82.62,82.76,82.595,82.705,2677200000.0
2009-04-30 21:00:00,82.715,82.74,82.49,82.5,2549000000.0
2009-04-30 21:15:00,82.5,82.54,82.37,82.505,2185800000.0
2009-04-30 21:30:00,82.51,82.74,82.505,82.635,2029800000.0
2009-04-30 21:45:00,82.645,82.68,82.59,82.64,1460000000.0
2009-04-30 22:00:00,82.65,82.7,82.575,82.615,1398400000.0
2009-04-30 22:15:00,82.615,82.63,82.53,82.6,1057000000.0
2009-04-30 22:30:00,82.61,82.64,82.58,82.6,607400000.0
2009-04-30 22:45:00,82.6,82.705,82.59,82.685,455800000.0
2009-04-30 23:00:00,82.66,82.66,82.518,82.565,211600000.0
2009-04-30 23:15:00,82.53,82.605,82.5,82.54,281400000.0
2009-04-30 23:30:00,82.54,82.57,82.47,82.55,320400000.0
2009-04-30 23:45:00,82.55,82.56,82.5,82.505,293000000.0
2009-05-01 00:00:00,82.52,82.56,82.475,82.52,247200000.0
2009-05-01 00:15:00,82.5,82.53,82.48,82.52,232200000.0
2009-05-01 00:30:00,82.52,82.55,82.48,82.545,227400000.0
2009-05-01 00:45:00,82.55,82.64,82.52,82.635,502800000.0
2009-05-01 01:00:00,82.63,82.75,82.615,82.73,537400000.0
2009-05-01 01:15:00,82.72,82.73,82.67,82.67,158800000.0
2009-05-01 01:30:00,82.67,82.84,82.665,82.83,583800000.0
2009-05-01 01:45:00,82.85,82.93,82.83,82.85,495600000.0
2009-05-01 02:00:00,82.85,83.12,82.79,83.055,3394400000.0
2009-05-01 02:15:00,83.06,83.105,82.955,83.1,1385200000.0
2009-05-01 02:30:00,83.095,83.245,83.075,83.205,1562600000.0
2009-05-01 02:45:00,83.21,83.21,82.89,82.93,1910600000.0
2009-05-01 03:00:00,82.92,82.98,82.86,82.92,1390800000.0
2009-05-01 03:15:00,82.93,82.94,82.885,82.895,902200000.0
2009-05-01 03:30:00,82.9,82.91,82.785,82.82,1423600000.0
2009-05-01 03:45:00,82.82,82.82,82.735,82.74,1083000000.0
2009-05-01 04:00:00,82.74,82.86,82.73,82.86,1109200000.0
2009-05-01 04:15:00,82.86,82.96,82.85,82.93,1004000000.0
2009-05-01 04:30:00,82.93,83.03,82.925,82.97,1051600000.0
2009-05-01 04:45:00,82.975,82.98,82.94,82.98,1356600000.0
2009-05-01 05:00:00,82.96,82.97,82.895,82.92,721400000.0
2009-05-01 05:15:00,82.92,82.93,82.88,82.9,564400000.0
2009-05-01 05:30:00,82.9,82.955,82.87,82.88,558200000.0
2009-05-01 05:45:00,82.89,82.9,82.84,82.89,441200000.0
2009-05-01 06:00:00,82.89,82.9,82.81,82.84,618800000.0
2009-05-01 06:15:00,82.84,82.85,82.755,82.845,602600000.0
2009-05-01 06:30:00,82.84,82.84,82.805,82.83,576000000.0
2009-05-01 06:45:00,82.82,82.83,82.76,82.83,557200000.0
2009-05-01 07:00:00,82.83,82.97,82.82,82.91,1340400000.0
2009-05-01 07:15:00,82.889,82.915,82.745,82.785,1082200000.0
2009-05-01 07:30:00,82.79,82.915,82.78,82.9,1116900000.0
2009-05-01 07:45:00,82.9,82.95,82.83,82.87,1077100000.0
2009-05-01 08:00:00,82.87,83.09,82.835,83.06,1738200000.0
2009-05-01 08:15:00,83.06,83.13,82.985,83.005,1510800000.0
2009-05-01 08:30:00,83.01,83.285,83.01,83.24,1793600000.0
2009-05-01 08:45:00,83.24,83.265,83.07,83.155,1203400000.0
2009-05-01 09:00:00,83.155,83.39,83.155,83.34,2678500000.0
2009-05-01 09:15:00,83.34,83.45,83.285,83.33,1865900000.0
2009-05-01 09:30:00,83.33,83.405,83.26,83.34,1503399999.0
2009-05-01 09:45:00,83.35,83.53,83.335,83.445,2321400000.0
2009-05-01 10:00:00,83.44,83.605,83.315,83.46,4372600000.0
2009-05-01 10:15:00,83.47,83.56,83.37,83.47,2439400000.0
2009-05-01 10:30:00,83.48,83.75,83.445,83.725,2727000000.0
2009-05-01 10:45:00,83.72,83.925,83.71,83.79,3903800001.0
2009-05-01 11:00:00,83.79,83.79,83.675,83.685,1647900000.0
2009-05-01 11:15:00,83.675,83.73,83.6,83.66,1921800000.0
2009-05-01 11:30:00,83.66,83.69,83.56,83.66,1518800000.0
2009-05-01 11:45:00,83.66,83.68,83.605,83.615,1321400000.0
2009-05-01 12:00:00,83.615,83.755,83.59,83.75,1749600000.0
2009-05-01 12:15:00,83.745,83.77,83.65,83.75,2123000000.0
2009-05-01 12:30:00,83.76,83.82,83.73,83.78,2115800001.0
2009-05-01 12:45:00,83.785,83.905,83.76,83.875,3718900001.0
2009-05-01 13:00:00,83.875,83.895,83.605,83.63,2384800000.0
2009-05-01 13:15:00,83.62,83.74,83.595,83.66,2018600000.0
2009-05-01 13:30:00,83.65,83.75,83.645,83.715,1273400000.0
2009-05-01 13:45:00,83.715,83.73,83.59,83.63,1476600000.0
2009-05-01 14:00:00,83.64,83.9,83.575,83.855,1680400000.0
2009-05-01 14:15:00,83.865,83.91,83.715,83.725,2516000000.0
2009-05-01 14:30:00,83.73,83.8,83.585,83.635,2199200000.0
2009-05-01 14:45:00,83.615,83.74,83.535,83.71,1327600000.0
2009-05-01 15:00:00,83.705,83.71,83.49,83.49,1610600000.0
2009-05-01 15:15:00,83.49,83.63,83.425,83.58,1415400000.0
2009-05-01 15:30:00,83.58,83.59,83.36,83.43,2423400000.0
2009-05-01 15:45:00,83.425,83.71,83.33,83.575,2722600000.0
2009-05-01 16:00:00,83.585,83.68,83.26,83.29,2792400000.0
2009-05-01 16:15:00,83.29,83.29,82.86,83.12,2306800000.0
2009-05-01 16:30:00,83.12,83.33,83.05,83.33,2035400000.0
2009-05-01 16:45:00,83.33,83.64,83.265,83.42,1725400000.0
2009-05-01 17:00:00,83.425,83.715,83.335,83.695,2005800000.0
2009-05-01 17:15:00,83.695,83.855,83.58,83.845,1392400000.0
2009-05-01 17:30:00,83.85,83.85,83.705,83.77,1410600000.0
2009-05-01 17:45:00,83.76,83.79,83.585,83.605,1480600000.0
2009-05-01 18:00:00,83.6,83.615,83.39,83.525,1978400000.0
2009-05-01 18:15:00,83.53,83.72,83.495,83.6,1721000000.0
2009-05-01 18:30:00,83.605,83.775,83.585,83.745,1427800000.0
2009-05-01 18:45:00,83.75,83.78,83.64,83.64,1143000000.0
2009-05-01 19:00:00,83.65,83.77,83.64,83.745,1321200000.0
2009-05-01 19:15:00,83.745,83.87,83.745,83.82,1072800000.0
2009-05-01 19:30:00,83.83,83.99,83.81,83.91,1552200000.0
2009-05-01 19:45:00,83.91,83.96,83.86,83.905,1002400000.0
2009-05-01 20:00:00,83.9,83.95,83.85,83.905,1020000000.0
2009-05-01 20:15:00,83.895,83.975,83.89,83.95,752600000.0
2009-05-01 20:30:00,83.95,83.97,83.795,83.85,1130200000.0
2009-05-01 20:45:00,83.85,83.92,83.825,83.92,963600000.0
2009-05-01 21:00:00,83.915,83.93,83.72,83.77,669800000.0
2009-05-01 21:15:00,83.76,83.79,83.675,83.72,796400000.0
2009-05-01 21:30:00,83.72,83.76,83.66,83.72,533400000.0
2009-05-01 21:45:00,83.73,83.73,83.64,83.7,679800000.0
2009-05-01 22:00:00,83.695,83.77,83.655,83.7,629000000.0
2009-05-01 22:15:00,83.69,83.78,83.69,83.78,243400000.0
2009-05-01 22:30:00,83.78,83.8,83.645,83.73,381400000.0
2009-05-01 22:45:00,83.74,83.74,83.48,83.56,1004200000.0
2009-05-04 00:00:00,83.591,83.653,83.509,83.653,254800000.0
2009-05-04 00:15:00,83.666,83.849,83.649,83.849,274400000.0
2009-05-04 00:30:00,83.837,83.965,83.837,83.91,294000000.0
2009-05-04 00:45:00,83.906,83.944,83.889,83.912,274400000.0
2009-05-04 01:00:00,83.916,83.925,83.891,83.914,274400000.0
2009-05-04 01:15:00,83.911,83.929,83.902,83.915,274400000.0
2009-05-04 01:30:00,83.917,83.945,83.894,83.904,274400000.0
2009-05-04 01:45:00,83.902,83.958,83.81,83.89,294000000.0
2009-05-04 02:00:00,83.885,83.908,83.835,83.84,579000000.0
2009-05-04 02:15:00,83.845,83.855,83.79,83.81,798800000.0
2009-05-04 02:30:00,83.815,83.925,83.785,83.925,1444800000.0
2009-05-04 02:45:00,83.93,84.1,83.925,84.0,1761600000.0
2009-05-04 03:00:00,84.005,84.095,83.98,84.095,1768800000.0
2009-05-04 03:15:00,84.09,84.135,84.075,84.11,1879600000.0
2009-05-04 03:30:00,84.115,84.14,84.085,84.09,1328400000.0
2009-05-04 03:45:00,84.085,84.185,84.075,84.15,1649600000.0
2009-05-04 04:00:00,84.15,84.17,84.105,84.16,1105400000.0
2009-05-04 04:15:00,84.155,84.165,84.075,84.115,1647400000.0
2009-05-04 04:30:00,84.11,84.17,84.09,84.165,647400000.0
2009-05-04 04:45:00,84.165,84.26,84.145,84.235,458600000.0
2009-05-04 05:00:00,84.235,84.345,84.16,84.235,1813200000.0
2009-05-04 05:15:00,84.24,84.265,84.19,84.19,1551600000.0
2009-05-04 05:30:00,84.19,84.235,84.155,84.155,1953000000.0
2009-05-04 05:45:00,84.155,84.205,84.15,84.16,1327800000.0
2009-05-04 06:00:00,84.16,84.165,84.07,84.09,1296000000.0
2009-05-04 06:15:00,84.1,84.17,84.08,84.165,933800000.0
2009-05-04 06:30:00,84.155,84.195,84.155,84.18,716200000.0
2009-05-04 06:45:00,84.18,84.215,84.17,84.195,2238200000.0
2009-05-04 07:00:00,84.195,84.205,84.11,84.13,1382600000.0
2009-05-04 07:15:00,84.14,84.16,84.11,84.14,1399000000.0
2009-05-04 07:30:00,84.14,84.2,84.095,84.185,2333400000.0
2009-05-04 07:45:00,84.195,84.21,84.065,84.09,2881800000.0
2009-05-04 08:00:00,84.095,84.115,84.04,84.08,1808800000.0
2009-05-04 08:15:00,84.08,84.12,84.075,84.1,865000005.0
2009-05-04 08:30:00,84.095,84.28,84.09,84.27,1741600001.0
2009-05-04 08:45:00,84.27,84.29,84.16,84.235,1212600000.0
2009-05-04 09:00:00,84.23,84.255,84.165,84.18,1168600000.0
2009-05-04 09:15:00,84.185,84.27,84.14,84.165,1082800001.0
2009-05-04 09:30:00,84.165,84.25,84.165,84.215,836400000.0
2009-05-04 09:45:00,84.22,84.27,84.17,84.23,1081000000.0
2009-05-04 10:00:00,84.23,84.29,84.04,84.07,4167800002.0
2009-05-04 10:15:00,84.08,84.14,83.89,83.9,3402600001.0
2009-05-04 10:30:00,83.9,84.04,83.895,83.99,2119400000.0
2009-05-04 10:45:00,84.0,84.015,83.89,83.945,1558400001.0
2009-05-04 11:00:00,83.94,84.0,83.89,83.99,1455600000.0
2009-05-04 11:15:00,84.0,84.105,83.97,84.06,2064200003.0
2009-05-04 11:30:00,84.06,84.07,83.91,83.95,1676200000.0
2009-05-04 11:45:00,83.945,83.955,83.88,83.895,1008200000.0
2009-05-04 12:00:00,83.89,83.91,83.655,83.67,2201000000.0
2009-05-04 12:15:00,83.63,83.7,83.53,83.65,2615200001.0
2009-05-04 12:30:00,83.64,83.7,83.49,83.53,1904000000.0
2009-05-04 12:45:00,83.53,83.57,83.485,83.51,1148600000.0
2009-05-04 13:00:00,83.51,83.62,83.435,83.6,2232800000.0
2009-05-04 13:15:00,83.6,83.6,83.495,83.57,2830200002.0
2009-05-04 13:30:00,83.565,83.745,83.54,83.74,892200000.0
2009-05-04 13:45:00,83.74,83.75,83.68,83.725,1102600000.0
2009-05-04 14:00:00,83.72,83.835,83.72,83.825,1752399999.0
2009-05-04 14:15:00,83.835,83.865,83.65,83.74,2411800000.0
2009-05-04 14:30:00,83.735,83.95,83.72,83.95,1593400000.0
2009-05-04 14:45:00,83.965,84.09,83.945,84.07,1392800000.0
2009-05-04 15:00:00,84.075,84.125,83.99,84.02,2081400000.0
2009-05-04 15:15:00,84.025,84.16,84.01,84.145,2928800000.0
2009-05-04 15:30:00,84.145,84.395,84.105,84.29,3787000000.0
2009-05-04 15:45:00,84.29,84.33,84.155,84.295,3454200000.0
2009-05-04 16:00:00,84.305,84.48,84.305,84.38,5838200001.0
2009-05-04 16:15:00,84.38,84.55,84.38,84.44,5514600000.0
2009-05-04 16:30:00,84.44,84.53,84.355,84.355,4644200003.0
2009-05-04 16:45:00,84.355,84.465,84.285,84.305,4656399999.0
2009-05-04 17:00:00,84.305,84.385,84.25,84.33,2660600000.0
2009-05-04 17:15:00,84.335,84.355,84.105,84.14,3501800002.0
2009-05-04 17:30:00,84.15,84.285,84.035,84.04,3038600000.0
2009-05-04 17:45:00,84.045,84.14,83.985,84.13,4702000000.0
2009-05-04 18:00:00,84.125,84.19,84.0,84.035,4573000000.0
2009-05-04 18:15:00,84.04,84.05,83.78,83.855,2610600000.0
2009-05-04 18:30:00,83.855,84.04,83.85,84.025,1660800000.0
2009-05-04 18:45:00,84.025,84.035,83.85,83.91,971400000.0
2009-05-04 19:00:00,83.91,84.015,83.905,83.95,778000000.0
2009-05-04 19:15:00,83.95,84.065,83.925,84.025,982200000.0
2009-05-04 19:30:00,84.025,84.17,84.01,84.17,1499600000.0
2009-05-04 19:45:00,84.175,84.19,84.06,84.125,1413000000.0
2009-05-04 20:00:00,84.12,84.135,83.98,84.01,1065800000.0
2009-05-04 20:15:00,84.01,84.15,84.01,84.135,1037200000.0
2009-05-04 20:30:00,84.125,84.13,83.975,84.01,1169200000.0
2009-05-04 20:45:00,84.01,84.05,83.915,84.0,1759200000.0
2009-05-04 21:00:00,84.0,84.03,83.9,84.0,1095400000.0
2009-05-04 21:15:00,84.0,84.05,83.935,84.03,869400000.0
2009-05-04 21:30:00,84.04,84.1,84.02,84.095,776400000.0
2009-05-04 21:45:00,84.115,84.31,84.1,84.295,1387000000.0
2009-05-04 22:00:00,84.295,84.4,84.25,84.295,1533400000.0
2009-05-04 22:15:00,84.295,84.31,84.235,84.27,649400000.0
2009-05-04 22:30:00,84.27,84.27,84.14,84.155,512200000.0
2009-05-04 22:45:00,84.16,84.245,84.16,84.245,411000000.0
2009-05-04 23:00:00,84.228,84.26,84.165,84.185,232800000.0
2009-05-04 23:15:00,84.185,84.27,84.139,84.23,173000000.0
2009-05-04 23:30:00,84.23,84.33,84.22,84.33,242400000.0
2009-05-04 23:45:00,84.33,84.4,84.29,84.36,350200000.0
2009-05-05 00:00:00,84.37,84.38,84.32,84.33,178600000.0
2009-05-05 00:15:00,84.32,84.32,84.21,84.27,322200000.0
2009-05-05 00:30:00,84.26,84.32,84.25,84.315,115200000.0
2009-05-05 00:45:00,84.33,84.345,84.225,84.26,189800000.0
2009-05-05 01:00:00,84.25,84.295,84.245,84.26,242200000.0
2009-05-05 01:15:00,84.25,84.295,84.18,84.225,756800000.0
2009-05-05 01:30:00,84.225,84.26,84.2,84.212,499800000.0
2009-05-05 01:45:00,84.2,84.26,84.19,84.235,361600000.0
2009-05-05 02:00:00,84.275,84.34,84.25,84.295,824600000.0
2009-05-05 02:15:00,84.29,84.325,84.26,84.29,430600000.0
2009-05-05 02:30:00,84.28,84.29,84.195,84.205,843600000.0
2009-05-05 02:45:00,84.2,84.225,84.115,84.12,1750400000.0
2009-05-05 03:00:00,84.12,84.17,84.1,84.15,942800000.0
2009-05-05 03:15:00,84.14,84.165,84.11,84.13,833200000.0
2009-05-05 03:30:00,84.13,84.175,84.115,84.135,427800000.0
2009-05-05 03:45:00,84.13,84.145,84.1,84.115,196200000.0
2009-05-05 04:00:00,84.115,84.14,84.1,84.12,457400000.0
2009-05-05 04:15:00,84.12,84.13,84.075,84.08,470800000.0
2009-05-05 04:30:00,84.08,84.16,84.075,84.16,639400000.0
2009-05-05 04:45:00,84.165,84.21,84.165,84.205,581600000.0
2009-05-05 05:00:00,84.2,84.225,84.105,84.13,665400000.0
2009-05-05 05:15:00,84.125,84.14,83.95,83.995,710400000.0
2009-05-05 05:30:00,84.0,84.065,83.985,84.0,652600000.0
2009-05-05 05:45:00,84.0,84.005,83.94,83.98,421400000.0
2009-05-05 06:00:00,83.97,84.0,83.945,83.96,342600000.0
2009-05-05 06:15:00,83.96,83.96,83.92,83.94,571400000.0
2009-05-05 06:30:00,83.94,84.085,83.94,84.025,1582800000.0
2009-05-05 06:45:00,84.025,84.12,83.99,83.99,1209800000.0
2009-05-05 07:00:00,83.99,84.085,83.945,84.065,1326000000.0
2009-05-05 07:15:00,84.065,84.09,84.0,84.085,1150400000.0
2009-05-05 07:30:00,84.085,84.11,84.045,84.07,1212200000.0
2009-05-05 07:45:00,84.075,84.115,84.01,84.1,1614000000.0
2009-05-05 08:00:00,84.105,84.2,84.06,84.065,3733400001.0
2009-05-05 08:15:00,84.07,84.195,84.06,84.16,2722200006.0
2009-05-05 08:30:00,84.16,84.285,84.145,84.26,3895400000.0
2009-05-05 08:45:00,84.26,84.3,84.02,84.12,3397200001.0
2009-05-05 09:00:00,84.125,84.24,84.12,84.215,3459200002.0
2009-05-05 09:15:00,84.215,84.215,84.085,84.11,2845800006.0
2009-05-05 09:30:00,84.105,84.175,84.06,84.085,2813000004.0
2009-05-05 09:45:00,84.085,84.2,84.055,84.095,2622600000.0
2009-05-05 10:00:00,84.1,84.25,84.1,84.175,2459200001.0
2009-05-05 10:15:00,84.175,84.26,84.11,84.24,3608400003.0
2009-05-05 10:30:00,84.23,84.475,84.21,84.42,4859200003.0
2009-05-05 10:45:00,84.415,84.555,84.35,84.48,3963600003.0
2009-05-05 11:00:00,84.48,84.65,84.43,84.64,5117200002.0
2009-05-05 11:15:00,84.64,84.65,84.49,84.635,4454600000.0
2009-05-05 11:30:00,84.635,84.69,84.57,84.63,3554600000.0
2009-05-05 11:45:00,84.625,84.705,84.535,84.6,5035800000.0
2009-05-05 12:00:00,84.6,84.645,84.5,84.58,4227500001.0
2009-05-05 12:15:00,84.57,84.615,84.485,84.575,4966200004.0
2009-05-05 12:30:00,84.575,84.595,84.49,84.545,4021600000.0
2009-05-05 12:45:00,84.545,84.63,84.525,84.63,3799000004.0
2009-05-05 13:00:00,84.63,84.65,84.505,84.545,6373600007.0
2009-05-05 13:15:00,84.55,84.6,84.42,84.455,5340000005.0
2009-05-05 13:30:00,84.46,84.49,84.35,84.375,5192600013.0
2009-05-05 13:45:00,84.37,84.38,84.195,84.35,6280000005.0
2009-05-05 14:00:00,84.355,84.62,84.32,84.62,5322200000.0
2009-05-05 14:15:00,84.62,84.62,84.215,84.295,8477400011.0
2009-05-05 14:30:00,84.3,84.49,84.3,84.465,8211599999.0
2009-05-05 14:45:00,84.47,84.495,84.34,84.38,7079800000.0
2009-05-05 15:00:00,84.375,84.46,84.315,84.33,6759000002.0
2009-05-05 15:15:00,84.335,84.355,84.195,84.35,5807699999.0
2009-05-05 15:30:00,84.345,84.555,84.31,84.395,7766500000.0
2009-05-05 15:45:00,84.385,84.39,84.195,84.325,9368000008.0
2009-05-05 16:00:00,84.345,84.525,84.215,84.28,9915800003.0
2009-05-05 16:15:00,84.29,84.29,84.035,84.185,9099800017.0
2009-05-05 16:30:00,84.195,84.2,83.905,83.99,7394800001.0
2009-05-05 16:45:00,83.99,84.085,83.91,83.955,7356600001.0
2009-05-05 17:00:00,83.96,84.03,83.885,83.97,7105200000.0
2009-05-05 17:15:00,83.975,84.02,83.865,83.96,5741000000.0
2009-05-05 17:30:00,83.96,84.06,83.905,84.03,6412400000.0
2009-05-05 17:45:00,84.03,84.08,83.945,83.98,6902000001.0
2009-05-05 18:00:00,83.99,84.05,83.93,84.02,5925800001.0
2009-05-05 18:15:00,84.015,84.12,84.005,84.03,4154400011.0
2009-05-05 18:30:00,84.03,84.06,83.9,83.905,3889200006.0
2009-05-05 18:45:00,83.905,83.96,83.895,83.915,2685000002.0
2009-05-05 19:00:00,83.905,84.165,83.89,84.055,4674600000.0
2009-05-05 19:15:00,84.06,84.115,84.005,84.08,5543600000.0
2009-05-05 19:30:00,84.08,84.18,84.075,84.14,4709600000.0
2009-05-05 19:45:00,84.14,84.24,84.045,84.21,3388600000.0
2009-05-05 20:00:00,84.21,84.33,84.17,84.25,3852000000.0
2009-05-05 20:15:00,84.245,84.27,84.055,84.095,5353200000.0
2009-05-05 20:30:00,84.1,84.16,83.93,83.995,5509800000.0
2009-05-05 20:45:00,84.0,84.215,83.995,84.18,4824200000.0
2009-05-05 21:00:00,84.18,84.21,84.065,84.08,5242000000.0
2009-05-05 21:15:00,84.08,84.125,84.03,84.105,4351800000.0
2009-05-05 21:30:00,84.125,84.245,84.11,84.165,3952200000.0
2009-05-05 21:45:00,84.16,84.18,84.11,84.16,2390600000.0
2009-05-05 22:00:00,84.15,84.23,84.145,84.21,2308000000.0
2009-05-05 22:15:00,84.205,84.255,84.2,84.22,1531200000.0
2009-05-05 22:30:00,84.22,84.24,84.14,84.18,1292300000.0
2009-05-05 22:45:00,84.195,84.22,84.06,84.07,2023400000.0
2009-05-05 23:00:00,84.069,84.15,84.05,84.095,321600000.0
2009-05-05 23:15:00,84.09,84.125,84.055,84.1,958000000.0
2009-05-05 23:30:00,84.105,84.15,84.085,84.12,570000000.0
2009-05-05 23:45:00,84.12,84.155,84.059,84.06,338100000.0
2009-05-06 00:00:00,84.07,84.14,84.07,84.13,418200000.0
2009-05-06 00:15:00,84.13,84.205,84.12,84.17,853600000.0
2009-05-06 00:30:00,84.17,84.19,84.14,84.18,891000000.0
2009-05-06 00:45:00,84.19,84.235,84.154,84.22,1165000000.0
2009-05-06 01:00:00,84.2,84.22,84.125,84.155,2399800000.0
2009-05-06 01:15:00,84.145,84.165,83.975,84.015,4584600000.0
2009-05-06 01:30:00,84.0,84.01,83.905,83.955,3004800000.0
2009-05-06 01:45:00,83.965,83.975,83.89,83.9,2723000000.0
2009-05-06 02:00:00,83.91,83.955,83.855,83.875,2091800000.0
2009-05-06 02:15:00,83.875,83.925,83.77,83.785,3184600000.0
2009-05-06 02:30:00,83.795,83.86,83.79,83.82,1750200000.0
2009-05-06 02:45:00,83.82,83.85,83.785,83.83,1795400000.0
2009-05-06 03:00:00,83.83,83.845,83.7,83.72,3324200000.0
2009-05-06 03:15:00,83.72,83.735,83.53,83.62,6754900000.0
2009-05-06 03:30:00,83.625,83.77,83.155,83.28,6257200000.0
2009-05-06 03:45:00,83.27,83.355,83.14,83.15,5842000000.0
2009-05-06 04:00:00,83.16,83.215,83.05,83.19,5320200000.0
2009-05-06 04:15:00,83.185,83.45,83.18,83.43,4579200000.0
2009-05-06 04:30:00,83.42,83.425,83.3,83.31,2554000000.0
2009-05-06 04:45:00,83.31,83.42,83.295,83.385,2029600000.0
2009-05-06 05:00:00,83.39,83.395,83.26,83.305,2809600000.0
2009-05-06 05:15:00,83.315,83.385,83.275,83.32,2810200000.0
2009-05-06 05:30:00,83.32,83.35,83.135,83.16,3428600000.0
2009-05-06 05:45:00,83.16,83.22,83.075,83.22,3094400000.0
2009-05-06 06:00:00,83.22,83.22,83.01,83.065,3119600000.0
2009-05-06 06:15:00,83.06,83.12,83.045,83.06,4157200000.0
2009-05-06 06:30:00,83.035,83.12,82.95,83.095,4015200000.0
2009-05-06 06:45:00,83.1,83.225,83.09,83.2,3051600000.0
2009-05-06 07:00:00,83.21,83.275,83.195,83.21,2681200000.0
2009-05-06 07:15:00,83.21,83.375,83.195,83.335,3582600000.0
2009-05-06 07:30:00,83.33,83.47,83.325,83.4,5092199999.0
2009-05-06 07:45:00,83.42,83.485,83.345,83.445,5254200000.0
2009-05-06 08:00:00,83.44,83.45,83.225,83.24,3762600000.0
2009-05-06 08:15:00,83.245,83.41,83.245,83.375,1698400001.0
2009-05-06 08:30:00,83.375,83.41,83.24,83.25,3138400000.0
2009-05-06 08:45:00,83.25,83.39,83.225,83.255,2780200002.0
2009-05-06 09:00:00,83.26,83.585,83.245,83.525,4333600000.0
2009-05-06 09:15:00,83.515,83.545,83.415,83.515,4765200003.0
2009-05-06 09:30:00,83.52,83.645,83.45,83.605,5597400004.0
2009-05-06 09:45:00,83.61,83.83,83.605,83.73,4241200001.0
2009-05-06 10:00:00,83.73,83.885,83.71,83.76,6461200006.0
2009-05-06 10:15:00,83.76,83.84,83.705,83.835,5092600002.0
2009-05-06 10:30:00,83.84,83.865,83.65,83.665,5966000003.0
2009-05-06 10:45:00,83.66,83.805,83.655,83.7,3444400007.0
2009-05-06 11:00:00,83.695,83.775,83.47,83.515,5997400003.0
2009-05-06 11:15:00,83.52,83.59,83.36,83.365,5150400000.0
2009-05-06 11:30:00,83.365,83.495,83.34,83.46,4804600002.0
2009-05-06 11:45:00,83.45,83.525,83.25,83.3,5583900001.0
2009-05-06 12:00:00,83.31,83.345,83.2,83.23,3401400001.0
2009-05-06 12:15:00,83.215,83.36,83.185,83.34,2688000000.0
2009-05-06 12:30:00,83.34,83.445,83.32,83.42,3603200006.0
2009-05-06 12:45:00,83.425,83.45,83.33,83.335,2719400000.0
2009-05-06 13:00:00,83.325,83.38,83.075,83.115,3008200000.0
2009-05-06 13:15:00,83.125,83.28,83.09,83.24,3461000002.0
2009-05-06 13:30:00,83.235,83.34,83.185,83.29,2371000001.0
2009-05-06 13:45:00,83.29,83.46,83.275,83.43,2100000000.0
2009-05-06 14:00:00,83.43,83.635,83.415,83.545,2961400000.0
2009-05-06 14:15:00,83.565,84.11,83.555,83.91,6631400005.0
2009-05-06 14:30:00,83.91,84.41,83.9,84.39,5462600000.0
2009-05-06 14:45:00,84.39,84.46,84.09,84.11,5749800002.0
2009-05-06 15:00:00,84.11,84.24,84.09,84.13,3740200000.0
2009-05-06 15:15:00,84.135,84.29,84.115,84.285,2121000000.0
2009-05-06 15:30:00,84.285,84.29,84.08,84.16,5538000002.0
2009-05-06 15:45:00,84.155,84.345,84.045,84.235,5418000003.0
2009-05-06 16:00:00,84.23,84.38,83.945,84.14,6545400007.0
2009-05-06 16:15:00,84.14,84.17,83.86,83.885,3260599999.0
2009-05-06 16:30:00,83.885,84.065,83.84,83.925,3583200000.0
2009-05-06 16:45:00,83.925,84.025,83.895,83.96,2705800001.0
2009-05-06 17:00:00,83.96,84.125,83.845,84.08,2673900000.0
2009-05-06 17:15:00,84.08,84.1,83.865,83.98,3608400000.0
2009-05-06 17:30:00,83.965,84.03,83.875,83.965,3115800000.0
2009-05-06 17:45:00,83.955,84.07,83.895,84.07,3317800000.0
2009-05-06 18:00:00,84.065,84.08,83.94,84.055,2597200000.0
2009-05-06 18:15:00,84.06,84.115,84.015,84.08,2583200003.0
2009-05-06 18:30:00,84.08,84.1,83.985,84.005,2136400001.0
2009-05-06 18:45:00,84.015,84.175,84.01,84.065,3273199999.0
2009-05-06 19:00:00,84.05,84.13,83.865,83.87,3847800001.0
2009-05-06 19:15:00,83.87,84.03,83.82,83.865,2827200000.0
2009-05-06 19:30:00,83.865,84.08,83.84,84.05,3322200000.0
2009-05-06 19:45:00,84.05,84.23,84.0,84.185,3005000000.0
2009-05-06 20:00:00,84.19,84.24,84.07,84.075,1676600000.0
2009-05-06 20:15:00,84.09,84.255,84.07,84.24,1380800000.0
2009-05-06 20:30:00,84.24,84.305,84.07,84.085,2663400000.0
2009-05-06 20:45:00,84.09,84.305,84.09,84.23,2457600000.0
2009-05-06 21:00:00,84.23,84.3,84.165,84.27,2585800000.0
2009-05-06 21:15:00,84.27,84.27,84.09,84.17,3203600000.0
2009-05-06 21:30:00,84.17,84.215,84.11,84.2,2330000000.0
2009-05-06 21:45:00,84.2,84.295,84.175,84.255,2413600000.0
2009-05-06 22:00:00,84.26,84.325,84.17,84.29,2321000000.0
2009-05-06 22:15:00,84.29,84.3,84.21,84.21,1394800000.0
2009-05-06 22:30:00,84.22,84.24,84.14,84.17,1487600000.0
2009-05-06 22:45:00,84.17,84.315,84.17,84.315,1017800000.0
2009-05-06 23:00:00,84.303,84.36,84.295,84.355,372000000.0
2009-05-06 23:15:00,84.355,84.4,84.3,84.365,408300000.0
2009-05-06 23:30:00,84.365,84.365,84.265,84.295,434600000.0
2009-05-06 23:45:00,84.3,84.33,84.25,84.32,781400000.0
2009-05-07 00:00:00,84.32,84.38,84.3,84.32,1232200000.0
2009-05-07 00:15:00,84.32,84.33,84.24,84.29,862400000.0
2009-05-07 00:30:00,84.29,84.345,84.22,84.285,1135000000.0
2009-05-07 00:45:00,84.285,84.35,84.285,84.34,436000000.0
2009-05-07 01:00:00,84.34,84.47,84.34,84.47,844400000.0
2009-05-07 01:15:00,84.48,84.505,84.39,84.41,628900000.0
2009-05-07 01:30:00,84.405,84.52,84.405,84.52,766200000.0
2009-05-07 01:45:00,84.52,84.53,84.455,84.51,696400000.0
2009-05-07 02:00:00,84.52,84.655,84.505,84.64,2378400000.0
2009-05-07 02:15:00,84.63,84.7,84.58,84.62,1019800000.0
2009-05-07 02:30:00,84.62,84.62,84.425,84.505,1511600000.0
2009-05-07 02:45:00,84.51,84.51,84.37,84.4,1375800000.0
2009-05-07 03:00:00,84.395,84.46,84.35,84.445,1090800000.0
2009-05-07 03:15:00,84.445,84.47,84.335,84.38,1371600000.0
2009-05-07 03:30:00,84.38,84.81,84.37,84.625,2715600000.0
2009-05-07 03:45:00,84.63,84.7,84.59,84.695,1247800000.0
2009-05-07 04:00:00,84.69,84.8,84.66,84.77,1057400000.0
2009-05-07 04:15:00,84.77,84.825,84.715,84.74,921600000.0
2009-05-07 04:30:00,84.74,84.76,84.68,84.73,703600000.0
2009-05-07 04:45:00,84.725,84.73,84.61,84.64,873800000.0
2009-05-07 05:00:00,84.625,84.63,84.54,84.57,1447000000.0
2009-05-07 05:15:00,84.58,84.58,84.528,84.55,532200000.0
2009-05-07 05:30:00,84.555,84.56,84.48,84.52,1239800000.0
2009-05-07 05:45:00,84.515,84.53,84.435,84.435,750000000.0
2009-05-07 06:00:00,84.44,84.535,84.4,84.51,1551200000.0
2009-05-07 06:15:00,84.51,84.555,84.46,84.49,1006000000.0
2009-05-07 06:30:00,84.49,84.615,84.46,84.585,1360000000.0
2009-05-07 06:45:00,84.6,84.62,84.52,84.56,914000000.0
2009-05-07 07:00:00,84.55,84.56,84.49,84.53,718200000.0
2009-05-07 07:15:00,84.53,84.59,84.5,84.5,2367600000.0
2009-05-07 07:30:00,84.515,84.59,84.5,84.54,1866000000.0
2009-05-07 07:45:00,84.55,84.675,84.545,84.67,1919000000.0
2009-05-07 08:00:00,84.66,84.755,84.48,84.555,5759400001.0
2009-05-07 08:15:00,84.555,84.635,84.475,84.49,4700800004.0
2009-05-07 08:30:00,84.48,84.58,84.46,84.5,3026000001.0
2009-05-07 08:45:00,84.495,84.6,84.49,84.6,2520200000.0
2009-05-07 09:00:00,84.59,84.61,84.395,84.59,3808000000.0
2009-05-07 09:15:00,84.59,84.65,84.57,84.62,2958200000.0
2009-05-07 09:30:00,84.62,84.715,84.61,84.62,4111000004.0
2009-05-07 09:45:00,84.62,84.73,84.53,84.715,3164800005.0
2009-05-07 10:00:00,84.725,84.77,84.615,84.625,5350800002.0
2009-05-07 10:15:00,84.625,84.785,84.615,84.62,3831400002.0
2009-05-07 10:30:00,84.62,84.645,84.545,84.61,3728800000.0
2009-05-07 10:45:00,84.615,84.705,84.54,84.69,3217000001.0
2009-05-07 11:00:00,84.69,84.885,84.635,84.65,5250700002.0
2009-05-07 11:15:00,84.645,84.93,84.62,84.915,4010600001.0
2009-05-07 11:30:00,84.91,85.08,84.865,85.06,5382200002.0
2009-05-07 11:45:00,85.06,85.07,84.895,84.92,3552600002.0
2009-05-07 12:00:00,84.91,85.06,84.885,84.93,3749000000.0
2009-05-07 12:15:00,84.925,85.01,84.9,84.945,3698600001.0
2009-05-07 12:30:00,84.95,85.03,84.875,84.98,3246600001.0
2009-05-07 12:45:00,84.985,85.02,84.925,84.93,3302600003.0
2009-05-07 13:00:00,84.93,85.07,84.86,85.025,3651500000.0
2009-05-07 13:15:00,85.03,85.135,84.965,85.11,2794000000.0
2009-05-07 13:30:00,85.11,85.26,85.1,85.225,3387200002.0
2009-05-07 13:45:00,85.225,85.345,85.19,85.19,4810500002.0
2009-05-07 14:00:00,85.195,85.285,85.115,85.25,4827400004.0
2009-05-07 14:15:00,85.26,85.345,85.095,85.1,3818600001.0
2009-05-07 14:30:00,85.105,85.38,85.055,85.17,4532900000.0
2009-05-07 14:45:00,85.17,85.375,85.05,85.055,6803400000.0
2009-05-07 15:00:00,85.065,85.22,85.035,85.16,9109600003.0
2009-05-07 15:15:00,85.165,85.185,84.905,84.99,2787400000.0
2009-05-07 15:30:00,84.99,85.125,84.955,85.045,2805200000.0
2009-05-07 15:45:00,85.045,85.045,84.73,84.73,4423599999.0
2009-05-07 16:00:00,84.73,84.745,84.385,84.44,4029500001.0
2009-05-07 16:15:00,84.44,84.61,84.255,84.26,3393900000.0
2009-05-07 16:30:00,84.26,84.455,84.22,84.44,2602200000.0
2009-05-07 16:45:00,84.44,84.66,84.435,84.55,3048000000.0
2009-05-07 17:00:00,84.56,84.585,84.225,84.23,2362200000.0
2009-05-07 17:15:00,84.23,84.48,84.23,84.465,2520600000.0
2009-05-07 17:30:00,84.48,84.505,84.38,84.46,1916200000.0
2009-05-07 17:45:00,84.46,84.52,84.415,84.5,1814400000.0
2009-05-07 18:00:00,84.5,84.545,84.43,84.43,1693800000.0
2009-05-07 18:15:00,84.425,84.52,84.42,84.48,2012200005.0
2009-05-07 18:30:00,84.48,84.775,84.46,84.725,2357600001.0
2009-05-07 18:45:00,84.72,84.735,84.6,84.63,2131800000.0
2009-05-07 19:00:00,84.64,84.7,84.49,84.525,3762000000.0
2009-05-07 19:15:00,84.525,84.6,84.49,84.51,2863800000.0
2009-05-07 19:30:00,84.51,84.53,84.295,84.34,2697200000.0
2009-05-07 19:45:00,84.34,84.38,84.22,84.29,2580000000.0
2009-05-07 20:00:00,84.295,84.35,84.14,84.25,2477200000.0
2009-05-07 20:15:00,84.25,84.42,84.23,84.42,1978400000.0
2009-05-07 20:30:00,84.425,84.435,84.275,84.31,2805200000.0
2009-05-07 20:45:00,84.31,84.41,84.23,84.33,2848600000.0
2009-05-07 21:00:00,84.33,84.4,84.235,84.265,2991600000.0
2009-05-07 21:15:00,84.265,84.37,84.24,84.33,2707200000.0
2009-05-07 21:30:00,84.34,84.35,84.23,84.31,2807800000.0
2009-05-07 21:45:00,84.305,84.46,84.305,84.46,2419200000.0
2009-05-07 22:00:00,84.46,84.52,84.39,84.515,2298500000.0
2009-05-07 22:15:00,84.53,84.63,84.51,84.575,1484600000.0
2009-05-07 22:30:00,84.57,84.7,84.535,84.605,2043300000.0
2009-05-07 22:45:00,84.605,84.73,84.59,84.69,1404200000.0
2009-05-07 23:00:00,84.678,84.9,84.64,84.865,856400000.0
2009-05-07 23:15:00,84.855,84.855,84.75,84.77,664000000.0
2009-05-07 23:30:00,84.77,84.84,84.72,84.84,792000000.0
2009-05-07 23:45:00,84.83,84.88,84.825,84.84,486400000.0
2009-05-08 00:00:00,84.845,84.85,84.74,84.755,673800000.0
2009-05-08 00:15:00,84.76,84.775,84.67,84.67,758000000.0
2009-05-08 00:30:00,84.67,84.695,84.61,84.66,298600000.0
2009-05-08 00:45:00,84.665,84.69,84.64,84.67,501600000.0
2009-05-08 01:00:00,84.665,84.735,84.63,84.735,903000000.0
2009-05-08 01:15:00,84.74,84.78,84.68,84.685,595200000.0
2009-05-08 01:30:00,84.705,84.705,84.595,84.65,497200000.0
2009-05-08 01:45:00,84.65,84.715,84.62,84.7,1661800000.0
2009-05-08 02:00:00,84.7,84.785,84.655,84.725,2425000000.0
2009-05-08 02:15:00,84.74,84.845,84.705,84.79,3511800000.0
2009-05-08 02:30:00,84.785,84.895,84.785,84.81,1437800000.0
2009-05-08 02:45:00,84.8,84.81,84.7,84.73,3159800000.0
2009-05-08 03:00:00,84.725,84.765,84.665,84.69,1894400000.0
2009-05-08 03:15:00,84.69,84.745,84.68,84.69,1168600000.0
2009-05-08 03:30:00,84.695,84.73,84.625,84.7,1131600000.0
2009-05-08 03:45:00,84.7,84.7,84.6,84.605,675600000.0
2009-05-08 04:00:00,84.6,84.61,84.545,84.57,704800000.0
2009-05-08 04:15:00,84.565,84.595,84.49,84.515,625000000.0
2009-05-08 04:30:00,84.525,84.62,84.515,84.59,704000000.0
2009-05-08 04:45:00,84.595,84.61,84.465,84.475,936200000.0
2009-05-08 05:00:00,84.475,84.51,84.43,84.495,1032200000.0
2009-05-08 05:15:00,84.495,84.54,84.425,84.48,867000000.0
2009-05-08 05:30:00,84.48,84.55,84.47,84.535,1069000000.0
2009-05-08 05:45:00,84.54,84.615,84.51,84.595,609800000.0
2009-05-08 06:00:00,84.595,84.605,84.535,84.545,574000000.0
2009-05-08 06:15:00,84.53,84.57,84.475,84.565,597800000.0
2009-05-08 06:30:00,84.565,84.815,84.545,84.81,1259400000.0
2009-05-08 06:45:00,84.805,84.84,84.71,84.75,1406000000.0
2009-05-08 07:00:00,84.75,84.81,84.745,84.76,2624000000.0
2009-05-08 07:15:00,84.765,84.785,84.745,84.78,1527000000.0
2009-05-08 07:30:00,84.78,84.95,84.765,84.94,1529700000.0
2009-05-08 07:45:00,84.95,84.955,84.885,84.895,1256400000.0
2009-05-08 08:00:00,84.9,84.91,84.735,84.77,2678200000.0
2009-05-08 08:15:00,84.765,84.86,84.755,84.84,1730000000.0
2009-05-08 08:30:00,84.83,84.99,84.83,84.975,2360200000.0
2009-05-08 08:45:00,84.98,85.095,84.915,85.07,4585300003.0
2009-05-08 09:00:00,85.07,85.08,84.94,85.03,5371800007.0
2009-05-08 09:15:00,85.04,85.14,84.955,85.025,3878200002.0
2009-05-08 09:30:00,85.025,85.22,85.025,85.21,3275599999.0
2009-05-08 09:45:00,85.2,85.24,85.05,85.05,3437000001.0
2009-05-08 10:00:00,85.05,85.19,85.045,85.095,4308799999.0
2009-05-08 10:15:00,85.095,85.19,85.07,85.175,2755800000.0
2009-05-08 10:30:00,85.18,85.21,85.12,85.145,3192500000.0
2009-05-08 10:45:00,85.13,85.22,85.12,85.12,3353600003.0
2009-05-08 11:00:00,85.12,85.15,85.06,85.12,2777600003.0
2009-05-08 11:15:00,85.12,85.15,85.06,85.13,2444800001.0
2009-05-08 11:30:00,85.12,85.25,85.1,85.215,2330200000.0
2009-05-08 11:45:00,85.215,85.22,85.06,85.08,2965200000.0
2009-05-08 12:00:00,85.07,85.195,85.065,85.17,3060400000.0
2009-05-08 12:15:00,85.18,85.485,85.14,85.47,4037800001.0
2009-05-08 12:30:00,85.47,85.655,85.45,85.64,4006400001.0
2009-05-08 12:45:00,85.635,85.66,85.485,85.485,5034800002.0
2009-05-08 13:00:00,85.5,85.825,85.43,85.555,6379399998.0
2009-05-08 13:15:00,85.55,85.59,85.445,85.575,3297200000.0
2009-05-08 13:30:00,85.57,85.65,85.555,85.6,2744600000.0
2009-05-08 13:45:00,85.59,85.66,85.52,85.57,2535400000.0
2009-05-08 14:00:00,85.57,85.635,85.465,85.555,3126500003.0
2009-05-08 14:15:00,85.56,85.605,85.38,85.395,5140600003.0
2009-05-08 14:30:00,85.45,85.73,85.345,85.49,5499400000.0
2009-05-08 14:45:00,85.49,85.54,85.435,85.44,3256000000.0
2009-05-08 15:00:00,85.435,85.55,85.4,85.54,2932600000.0
2009-05-08 15:15:00,85.525,85.62,85.48,85.515,3866999999.0
2009-05-08 15:30:00,85.52,85.72,85.485,85.72,4705799999.0
2009-05-08 15:45:00,85.72,85.82,85.62,85.62,5800400013.0
2009-05-08 16:00:00,85.625,85.71,85.55,85.63,3826800000.0
2009-05-08 16:15:00,85.62,85.63,85.34,85.395,5438800000.0
2009-05-08 16:30:00,85.39,85.59,85.365,85.435,4669600000.0
2009-05-08 16:45:00,85.44,85.54,85.175,85.18,5221300001.0
2009-05-08 17:00:00,85.18,85.43,85.12,85.37,4766200001.0
2009-05-08 17:15:00,85.37,85.43,85.25,85.275,2822800001.0
2009-05-08 17:30:00,85.27,85.33,85.23,85.32,3758000003.0
2009-05-08 17:45:00,85.32,85.49,85.285,85.47,2359000000.0
2009-05-08 18:00:00,85.47,85.49,85.37,85.375,2660000003.0
2009-05-08 18:15:00,85.38,85.495,85.37,85.45,2447600000.0
2009-05-08 18:30:00,85.46,85.51,85.395,85.495,3763600002.0
2009-05-08 18:45:00,85.5,85.51,85.34,85.36,2608599999.0
2009-05-08 19:00:00,85.37,85.52,85.365,85.47,2883200000.0
2009-05-08 19:15:00,85.465,85.53,85.43,85.505,1842000000.0
2009-05-08 19:30:00,85.5,85.575,85.405,85.47,3607400001.0
2009-05-08 19:45:00,85.47,85.58,85.37,85.52,4762599999.0
2009-05-08 20:00:00,85.52,85.58,85.47,85.56,1751500000.0
2009-05-08 20:15:00,85.565,85.59,85.525,85.56,962600000.0
2009-05-08 20:30:00,85.55,85.585,85.39,85.425,730700000.0
2009-05-08 20:45:00,85.435,85.55,85.38,85.43,1537400000.0
2009-05-08 21:00:00,85.44,85.54,85.43,85.505,1199200000.0
2009-05-08 21:15:00,85.5,85.53,85.42,85.5,1036000000.0
2009-05-08 21:30:00,85.495,85.56,85.445,85.55,1900000000.0
2009-05-08 21:45:00,85.55,85.67,85.54,85.645,1586800000.0
2009-05-08 22:00:00,85.65,85.65,85.48,85.56,1643500000.0
2009-05-08 22:15:00,85.56,85.61,85.445,85.54,1244800000.0
2009-05-08 22:30:00,85.54,85.62,85.51,85.62,1388600000.0
2009-05-08 22:45:00,85.61,85.69,85.545,85.555,689000000.0
2009-05-10 23:00:00,85.615,85.78,85.615,85.71,71000000.0
2009-05-10 23:15:00,85.725,85.885,85.72,85.85,220200000.0
2009-05-10 23:30:00,85.85,85.88,85.785,85.835,365800000.0
2009-05-10 23:45:00,85.835,85.86,85.785,85.82,303600000.0
2009-05-11 00:00:00,85.82,85.875,85.695,85.71,898400000.0
2009-05-11 00:15:00,85.71,85.745,85.59,85.645,992800000.0
2009-05-11 00:30:00,85.65,85.77,85.65,85.705,769800000.0
2009-05-11 00:45:00,85.705,85.75,85.7,85.735,1361800000.0
2009-05-11 01:00:00,85.75,85.8,85.72,85.8,470200000.0
2009-05-11 01:15:00,85.8,85.875,85.76,85.825,1030600000.0
2009-05-11 01:30:00,85.82,85.91,85.82,85.85,818800000.0
2009-05-11 01:45:00,85.845,85.87,85.815,85.815,1551200000.0
2009-05-11 02:00:00,85.83,85.875,85.8,85.81,1632200000.0
2009-05-11 02:15:00,85.815,85.87,85.78,85.81,1902200000.0
2009-05-11 02:30:00,85.8,85.8,85.615,85.665,3539600000.0
2009-05-11 02:45:00,85.655,85.695,85.57,85.605,3309400000.0
2009-05-11 03:00:00,85.605,85.605,85.435,85.49,2937600000.0
2009-05-11 03:15:00,85.5,85.525,85.415,85.49,2254400000.0
2009-05-11 03:30:00,85.48,85.615,85.475,85.545,1503400000.0
2009-05-11 03:45:00,85.55,85.565,85.44,85.46,1702200000.0
2009-05-11 04:00:00,85.46,85.55,85.42,85.52,1486400000.0
2009-05-11 04:15:00,85.52,85.545,85.505,85.52,1351200000.0
2009-05-11 04:30:00,85.525,85.59,85.52,85.59,1175400000.0
2009-05-11 04:45:00,85.595,85.675,85.54,85.58,1888800000.0
2009-05-11 05:00:00,85.57,85.595,85.47,85.525,945200000.0
2009-05-11 05:15:00,85.511,85.523,85.447,85.49,126000000.0
2009-05-11 05:30:00,85.486,85.517,85.458,85.503,126000000.0
2009-05-11 05:45:00,85.504,85.53,85.392,85.415,117600000.0
2009-05-11 06:00:00,85.426,85.489,85.411,85.474,126000000.0
2009-05-11 06:15:00,85.47,85.516,85.47,85.508,117600000.0
2009-05-11 06:30:00,85.5,85.704,85.5,85.606,126000000.0
2009-05-11 06:45:00,85.604,85.672,85.572,85.665,126000000.0
2009-05-11 07:00:00,85.677,85.766,85.669,85.671,126000000.0
2009-05-11 07:15:00,85.67,85.684,85.578,85.578,126000000.0
2009-05-11 07:30:00,85.573,85.626,85.544,85.615,126000000.0
2009-05-11 07:45:00,85.616,85.642,85.553,85.557,126000000.0
2009-05-11 08:00:00,85.55,85.677,85.544,85.648,126000000.0
2009-05-11 08:15:00,85.652,85.789,85.651,85.73,126000000.0
2009-05-11 08:30:00,85.726,85.764,85.639,85.647,126000000.0
2009-05-11 08:45:00,85.648,85.81,85.639,85.763,126000000.0
2009-05-11 09:00:00,85.756,85.814,85.605,85.64,2779600002.0
2009-05-11 09:15:00,85.611,85.642,85.536,85.6,2907000000.0
2009-05-11 09:30:00,85.603,85.615,85.41,85.425,3064800000.0
2009-05-11 09:45:00,85.425,85.57,85.295,85.455,4566400001.0
2009-05-11 10:00:00,85.45,85.53,85.11,85.175,3186800002.0
2009-05-11 10:15:00,85.175,85.235,84.995,85.135,3217000000.0
2009-05-11 10:30:00,85.145,85.177,84.865,84.935,1180600000.0
2009-05-11 10:45:00,84.935,85.15,84.935,85.13,4352600007.0
2009-05-11 11:00:00,85.13,85.2,84.99,85.09,5272600005.0
2009-05-11 11:15:00,85.1,85.12,84.695,84.765,4856400002.0
2009-05-11 11:30:00,84.765,84.77,84.63,84.67,3758600002.0
2009-05-11 11:45:00,84.67,84.915,84.67,84.775,3954200000.0
2009-05-11 12:00:00,84.775,84.9,84.715,84.895,3245600000.0
2009-05-11 12:15:00,84.895,84.925,84.825,84.84,2899800001.0
2009-05-11 12:30:00,84.84,84.91,84.77,84.785,2520800001.0
2009-05-11 12:45:00,84.785,84.93,84.735,84.755,3000400001.0
2009-05-11 13:00:00,84.755,84.78,84.655,84.685,2782800000.0
2009-05-11 13:15:00,84.68,84.755,84.625,84.685,2303400002.0
2009-05-11 13:30:00,84.69,84.785,84.655,84.74,1864000000.0
2009-05-11 13:45:00,84.735,84.85,84.715,84.73,3574800001.0
2009-05-11 14:00:00,84.73,84.91,84.695,84.705,3632200000.0
2009-05-11 14:15:00,84.7,84.735,84.495,84.515,5094000001.0
2009-05-11 14:30:00,84.525,84.59,84.42,84.46,3883800000.0
2009-05-11 14:45:00,84.455,84.565,84.37,84.43,3305400000.0
2009-05-11 15:00:00,84.44,84.445,84.065,84.2,5355400002.0
2009-05-11 15:15:00,84.2,84.26,84.13,84.22,4515600002.0
2009-05-11 15:30:00,84.22,84.27,84.06,84.06,4974600000.0
2009-05-11 15:45:00,84.07,84.07,83.955,83.975,4631600001.0
2009-05-11 16:00:00,83.98,84.16,83.955,84.155,4556400001.0
2009-05-11 16:15:00,84.155,84.325,84.1,84.14,2642200000.0
2009-05-11 16:30:00,84.14,84.27,84.035,84.04,3963200001.0
2009-05-11 16:45:00,84.04,84.205,83.995,84.185,2583800000.0
2009-05-11 17:00:00,84.18,84.195,84.065,84.16,1999800000.0
2009-05-11 17:15:00,84.16,84.26,84.04,84.04,2142400000.0
2009-05-11 17:30:00,84.04,84.135,84.04,84.13,2143200000.0
2009-05-11 17:45:00,84.13,84.135,84.03,84.07,2535400000.0
2009-05-11 18:00:00,84.055,84.095,83.995,84.03,2371000000.0
2009-05-11 18:15:00,84.025,84.03,83.96,83.99,2719400001.0
2009-05-11 18:30:00,83.99,84.08,83.965,84.08,2067200002.0
2009-05-11 18:45:00,84.085,84.1,83.885,83.9,2237200001.0
2009-05-11 19:00:00,83.9,83.92,83.795,83.9,2803600000.0
2009-05-11 19:15:00,83.9,83.99,83.9,83.945,1694000000.0
2009-05-11 19:30:00,83.95,84.07,83.9,84.04,1798200000.0
2009-05-11 19:45:00,84.04,84.055,83.925,83.94,688400000.0
2009-05-11 20:00:00,83.94,84.0,83.905,83.93,2218600000.0
2009-05-11 20:15:00,83.935,84.03,83.905,84.01,1816800000.0
2009-05-11 20:30:00,84.01,84.03,83.875,83.925,897200000.0
2009-05-11 20:45:00,83.925,83.95,83.88,83.89,1721000002.0
2009-05-11 21:00:00,83.89,83.91,83.79,83.89,1277000000.0
2009-05-11 21:15:00,83.895,83.91,83.65,83.675,1513400000.0
2009-05-11 21:30:00,83.675,83.68,83.59,83.6,2379400000.0
2009-05-11 21:45:00,83.605,83.68,83.56,83.57,2073800000.0
2009-05-11 22:00:00,83.57,83.58,83.41,83.485,2266850000.0
2009-05-11 22:15:00,83.485,83.51,83.45,83.485,1733200000.0
2009-05-11 22:30:00,83.5,83.54,83.455,83.53,691600000.0
2009-05-11 22:45:00,83.54,83.67,83.495,83.505,1039600000.0
2009-05-11 23:00:00,83.492,83.565,83.47,83.535,239400000.0
2009-05-11 23:15:00,83.52,83.725,83.5,83.6,591400001.0
2009-05-11 23:30:00,83.605,83.63,83.44,83.47,642800000.0
2009-05-11 23:45:00,83.47,83.5,83.4,83.405,315000000.0
2009-05-12 00:00:00,83.43,83.51,83.415,83.5,170600000.0
2009-05-12 00:15:00,83.5,83.6,83.462,83.52,269400000.0
2009-05-12 00:30:00,83.52,83.655,83.48,83.65,422600000.0
2009-05-12 00:45:00,83.65,83.77,83.62,83.69,443400000.0
2009-05-12 01:00:00,83.68,83.71,83.655,83.69,300200000.0
2009-05-12 01:15:00,83.69,83.71,83.66,83.67,573000000.0
2009-05-12 01:30:00,83.67,83.83,83.655,83.8,994400000.0
2009-05-12 01:45:00,83.78,83.79,83.68,83.74,822200000.0
2009-05-12 02:00:00,83.74,83.78,83.6,83.6,3505200000.0
2009-05-12 02:15:00,83.6,83.71,83.59,83.685,1277000000.0
2009-05-12 02:30:00,83.68,83.79,83.615,83.77,1400200000.0
2009-05-12 02:45:00,83.76,83.765,83.61,83.62,3153000000.0
2009-05-12 03:00:00,83.605,83.64,83.445,83.45,2557600000.0
2009-05-12 03:15:00,83.46,83.46,83.3,83.405,2552800000.0
2009-05-12 03:30:00,83.4,83.415,83.17,83.2,3816600000.0
2009-05-12 03:45:00,83.205,83.33,83.205,83.295,2301400000.0
2009-05-12 04:00:00,83.3,83.445,83.285,83.35,2596600000.0
2009-05-12 04:15:00,83.36,83.58,83.33,83.54,2164100000.0
2009-05-12 04:30:00,83.54,83.56,83.45,83.55,1362600000.0
2009-05-12 04:45:00,83.55,83.66,83.55,83.57,1485000000.0
2009-05-12 05:00:00,83.57,83.73,83.56,83.72,2072400000.0
2009-05-12 05:15:00,83.73,83.73,83.61,83.64,2132200000.0
2009-05-12 05:30:00,83.65,83.7,83.63,83.65,1354800000.0
2009-05-12 05:45:00,83.645,83.665,83.535,83.535,1083600000.0
2009-05-12 06:00:00,83.54,83.605,83.48,83.58,1441400000.0
2009-05-12 06:15:00,83.58,83.59,83.47,83.49,900000000.0
2009-05-12 06:30:00,83.5,83.555,83.465,83.485,936400000.0
2009-05-12 06:45:00,83.485,83.52,83.475,83.49,897200000.0
2009-05-12 07:00:00,83.495,83.52,83.435,83.445,1007400000.0
2009-05-12 07:15:00,83.45,83.565,83.45,83.56,801200000.0
2009-05-12 07:30:00,83.565,83.605,83.5,83.56,1361800000.0
2009-05-12 07:45:00,83.56,83.565,83.455,83.545,1132400000.0
2009-05-12 08:00:00,83.555,83.58,83.485,83.54,2357000000.0
2009-05-12 08:15:00,83.535,83.55,83.395,83.43,1874600003.0
2009-05-12 08:30:00,83.425,83.495,83.4,83.455,2114200000.0
2009-05-12 08:45:00,83.455,83.56,83.435,83.55,2817000000.0
2009-05-12 09:00:00,83.55,83.72,83.55,83.715,3673600000.0
2009-05-12 09:15:00,83.71,83.895,83.695,83.695,2302900000.0
2009-05-12 09:30:00,83.695,83.91,83.675,83.85,3930800000.0
2009-05-12 09:45:00,83.85,84.03,83.79,83.995,3467000000.0
2009-05-12 10:00:00,83.995,84.0,83.84,83.97,4975000000.0
2009-05-12 10:15:00,83.965,84.305,83.965,84.165,4780200000.0
2009-05-12 10:30:00,84.16,84.29,84.11,84.13,3302600003.0
2009-05-12 10:45:00,84.13,84.175,84.08,84.11,2368800000.0
2009-05-12 11:00:00,84.1,84.27,84.1,84.195,2965200000.0
2009-05-12 11:15:00,84.195,84.325,84.165,84.17,3769200001.0
2009-05-12 11:30:00,84.165,84.23,84.07,84.075,2866800000.0
2009-05-12 11:45:00,84.075,84.25,84.075,84.21,2844000002.0
2009-05-12 12:00:00,84.195,84.29,84.15,84.19,2859400001.0
2009-05-12 12:15:00,84.19,84.19,83.89,83.895,3927000002.0
2009-05-12 12:30:00,83.9,83.91,83.815,83.875,3599800000.0
2009-05-12 12:45:00,83.875,83.915,83.66,83.685,3608000001.0
2009-05-12 13:00:00,83.68,83.74,83.595,83.695,3672000005.0
2009-05-12 13:15:00,83.695,83.735,83.635,83.71,2464400001.0
2009-05-12 13:30:00,83.71,83.725,83.545,83.665,1867000000.0
2009-05-12 13:45:00,83.665,83.785,83.66,83.77,2655200000.0
2009-05-12 14:00:00,83.77,83.81,83.67,83.75,2966600000.0
2009-05-12 14:15:00,83.755,83.88,83.72,83.72,3306000001.0
2009-05-12 14:30:00,83.73,83.985,83.73,83.91,5356799999.0
2009-05-12 14:45:00,83.92,83.98,83.855,83.895,4126200001.0
2009-05-12 15:00:00,83.895,83.935,83.75,83.81,2819300000.0
2009-05-12 15:15:00,83.81,83.85,83.57,83.585,3168000000.0
2009-05-12 15:30:00,83.58,83.67,83.2,83.34,4853400000.0
2009-05-12 15:45:00,83.34,83.36,83.09,83.23,3937800000.0
2009-05-12 16:00:00,83.23,83.23,82.67,82.69,4909500000.0
2009-05-12 16:15:00,82.68,83.07,82.66,82.935,3901400000.0
2009-05-12 16:30:00,82.93,82.95,82.68,82.94,4267400001.0
2009-05-12 16:45:00,82.96,83.08,82.83,82.92,4329200000.0
2009-05-12 17:00:00,82.92,83.03,82.825,83.005,5047800001.0
2009-05-12 17:15:00,83.005,83.02,82.84,82.89,4344200001.0
2009-05-12 17:30:00,82.9,82.965,82.84,82.86,2618600000.0
2009-05-12 17:45:00,82.86,82.86,82.62,82.745,3262999999.0
2009-05-12 18:00:00,82.745,82.81,82.51,82.52,3184000000.0
2009-05-12 18:15:00,82.52,82.6,82.485,82.545,2865000000.0
2009-05-12 18:30:00,82.545,82.67,82.515,82.635,2484400000.0
2009-05-12 18:45:00,82.635,82.785,82.365,82.405,3018800000.0
2009-05-12 19:00:00,82.41,82.55,82.345,82.545,3650600000.0
2009-05-12 19:15:00,82.55,82.63,82.49,82.56,1647600000.0
2009-05-12 19:30:00,82.555,82.615,82.46,82.545,2889400000.0
2009-05-12 19:45:00,82.555,82.66,82.46,82.5,2835800005.0
2009-05-12 20:00:00,82.495,82.55,82.435,82.505,2048400003.0
2009-05-12 20:15:00,82.515,82.63,82.47,82.565,1991800000.0
2009-05-12 20:30:00,82.565,82.8,82.53,82.78,1764600000.0
2009-05-12 20:45:00,82.78,83.015,82.72,82.95,2581400000.0
2009-05-12 21:00:00,82.94,83.02,82.88,82.94,3210400000.0
2009-05-12 21:15:00,82.935,83.105,82.92,83.06,1949800000.0
2009-05-12 21:30:00,83.06,83.135,82.985,82.985,1960400000.0
2009-05-12 21:45:00,82.985,83.06,82.89,82.92,1404800000.0
2009-05-12 22:00:00,82.915,82.975,82.84,82.93,1437800000.0
2009-05-12 22:15:00,82.93,83.02,82.925,83.0,581800000.0
2009-05-12 22:30:00,83.01,83.02,82.97,83.02,294600000.0
2009-05-12 22:45:00,83.02,83.04,82.915,82.93,787800000.0
2009-05-12 23:00:00,82.925,82.97,82.903,82.94,214600000.0
2009-05-12 23:15:00,82.96,82.96,82.902,82.935,204800000.0
2009-05-12 23:30:00,82.93,82.935,82.875,82.88,351400000.0
2009-05-12 23:45:00,82.852,82.93,82.84,82.89,451400000.0
2009-05-13 00:00:00,82.88,82.98,82.86,82.98,250000000.0
2009-05-13 00:15:00,82.97,83.07,82.91,83.05,338800000.0
2009-05-13 00:30:00,83.05,83.225,83.04,83.19,699200000.0
2009-05-13 00:45:00,83.19,83.19,83.08,83.08,325000000.0
2009-05-13 01:00:00,83.08,83.1,82.975,82.98,811800000.0
2009-05-13 01:15:00,82.99,83.01,82.88,82.9,2726200000.0
2009-05-13 01:30:00,82.905,83.08,82.795,82.99,2327600000.0
2009-05-13 01:45:00,82.99,83.05,82.93,83.04,1494000000.0
2009-05-13 02:00:00,83.045,83.09,82.965,83.05,2435600000.0
2009-05-13 02:15:00,83.06,83.09,82.92,82.97,2210200000.0
2009-05-13 02:30:00,82.97,82.97,82.79,82.84,3817600000.0
2009-05-13 02:45:00,82.84,82.87,82.67,82.73,1965200000.0
2009-05-13 03:00:00,82.73,82.81,82.65,82.77,3749600000.0
2009-05-13 03:15:00,82.78,82.96,82.77,82.93,3109000000.0
2009-05-13 03:30:00,82.925,82.99,82.865,82.965,1570600000.0
2009-05-13 03:45:00,82.955,83.045,82.93,83.035,1792000000.0
2009-05-13 04:00:00,83.04,83.095,83.005,83.03,1439000000.0
2009-05-13 04:15:00,83.02,83.075,82.995,83.005,1694200000.0
2009-05-13 04:30:00,82.99,83.07,82.99,83.045,1160200000.0
2009-05-13 04:45:00,83.05,83.055,82.995,83.04,1152400000.0
2009-05-13 05:00:00,83.035,83.075,82.95,82.995,621200000.0
2009-05-13 05:15:00,82.99,83.03,82.94,82.98,998400000.0
2009-05-13 05:30:00,82.985,83.08,82.98,83.075,1025200000.0
2009-05-13 05:45:00,83.075,83.075,83.03,83.055,642800000.0
2009-05-13 06:00:00,83.055,83.27,83.055,83.185,1796800000.0
2009-05-13 06:15:00,83.19,83.23,83.105,83.11,1386200000.0
2009-05-13 06:30:00,83.115,83.25,83.115,83.24,1428000000.0
2009-05-13 06:45:00,83.24,83.29,83.19,83.29,2035200000.0
2009-05-13 07:00:00,83.29,83.425,83.22,83.325,2368800000.0
2009-05-13 07:15:00,83.33,83.56,83.32,83.485,2098200000.0
2009-05-13 07:30:00,83.485,83.49,83.41,83.465,2090200000.0
2009-05-13 07:45:00,83.465,83.525,83.395,83.435,2051200000.0
2009-05-13 08:00:00,83.43,83.465,83.305,83.42,2649900000.0
2009-05-13 08:15:00,83.42,83.46,83.375,83.445,1821600000.0
2009-05-13 08:30:00,83.435,83.485,83.395,83.395,2072000000.0
2009-05-13 08:45:00,83.395,83.43,83.3,83.36,1096200000.0
2009-05-13 09:00:00,83.37,83.43,83.09,83.09,2618000000.0
2009-05-13 09:15:00,83.09,83.095,82.875,83.055,2673800000.0
2009-05-13 09:30:00,83.07,83.19,82.955,83.16,3239600002.0
2009-05-13 09:45:00,83.16,83.38,83.155,83.29,4238000001.0
2009-05-13 10:00:00,83.29,83.34,83.2,83.29,3656000000.0
2009-05-13 10:15:00,83.285,83.31,82.99,83.055,3557800000.0
2009-05-13 10:30:00,83.055,83.245,83.03,83.15,2749000000.0
2009-05-13 10:45:00,83.145,83.31,83.12,83.205,1844000000.0
2009-05-13 11:00:00,83.205,83.26,83.08,83.26,1524600000.0
2009-05-13 11:15:00,83.255,83.34,83.09,83.12,1841800000.0
2009-05-13 11:30:00,83.12,83.135,82.935,82.99,1863800000.0
2009-05-13 11:45:00,82.99,83.01,82.61,82.655,2798200000.0
2009-05-13 12:00:00,82.66,83.11,82.56,83.06,5081400000.0
2009-05-13 12:15:00,83.065,83.235,83.02,83.05,4071600001.0
2009-05-13 12:30:00,83.04,83.12,82.935,82.97,4230600001.0
2009-05-13 12:45:00,82.975,82.975,82.81,82.845,3055600000.0
2009-05-13 13:00:00,82.845,83.075,82.815,82.815,3092600000.0
2009-05-13 13:15:00,82.815,82.82,82.605,82.625,4339000006.0
2009-05-13 13:30:00,82.635,82.64,82.35,82.395,6711000001.0
2009-05-13 13:45:00,82.4,82.465,82.32,82.405,3642400001.0
2009-05-13 14:00:00,82.41,82.715,82.405,82.665,3662300000.0
2009-05-13 14:15:00,82.67,82.875,82.615,82.81,3350800000.0
2009-05-13 14:30:00,82.84,82.84,82.195,82.41,5715899999.0
2009-05-13 14:45:00,82.41,82.78,82.39,82.755,5711400001.0
2009-05-13 15:00:00,82.76,82.84,82.63,82.635,4499000000.0
2009-05-13 15:15:00,82.635,82.65,82.355,82.39,5534800002.0
2009-05-13 15:30:00,82.385,82.505,82.18,82.325,5847900003.0
2009-05-13 15:45:00,82.325,82.51,82.29,82.43,4029400000.0
2009-05-13 16:00:00,82.435,82.535,82.27,82.515,4494600000.0
2009-05-13 16:15:00,82.515,82.66,82.46,82.645,4669400000.0
2009-05-13 16:30:00,82.65,82.795,82.45,82.455,4086600000.0
2009-05-13 16:45:00,82.455,82.47,82.305,82.305,4732000000.0
2009-05-13 17:00:00,82.305,82.39,82.23,82.33,5187800002.0
2009-05-13 17:15:00,82.33,82.34,82.18,82.265,4688400000.0
2009-05-13 17:30:00,82.245,82.28,81.87,81.92,3307400000.0
2009-05-13 17:45:00,81.92,82.005,81.8,81.92,4257400001.0
2009-05-13 18:00:00,81.92,82.125,81.92,82.085,3297600001.0
2009-05-13 18:15:00,82.09,82.215,82.085,82.18,2197600000.0
2009-05-13 18:30:00,82.18,82.23,82.06,82.165,3248200001.0
2009-05-13 18:45:00,82.17,82.17,81.965,81.995,2923600002.0
2009-05-13 19:00:00,81.995,82.03,81.555,81.67,3878800001.0
2009-05-13 19:15:00,81.67,81.76,81.615,81.62,4521400005.0
2009-05-13 19:30:00,81.63,81.77,81.585,81.7,3711000000.0
2009-05-13 19:45:00,81.685,81.795,81.59,81.74,2602800001.0
2009-05-13 20:00:00,81.745,81.75,81.56,81.62,3248400001.0
2009-05-13 20:15:00,81.625,81.65,81.51,81.565,3866400002.0
2009-05-13 20:30:00,81.57,81.63,81.515,81.565,2691200001.0
2009-05-13 20:45:00,81.57,81.575,81.205,81.295,5241400003.0
2009-05-13 21:00:00,81.29,81.32,81.095,81.095,3792600000.0
2009-05-13 21:15:00,81.095,81.095,80.965,81.03,3506200000.0
2009-05-13 21:30:00,81.03,81.12,80.9,80.95,2612400000.0
2009-05-13 21:45:00,80.95,81.11,80.935,81.03,3080600000.0
2009-05-13 22:00:00,81.03,81.12,81.0,81.095,2417600000.0
2009-05-13 22:15:00,81.1,81.185,81.02,81.04,1257400000.0
2009-05-13 22:30:00,81.04,81.09,80.985,81.01,820800000.0
2009-05-13 22:45:00,81.01,81.155,80.985,81.15,537400000.0
2009-05-13 23:00:00,81.141,81.195,81.136,81.19,197400000.0
2009-05-13 23:15:00,81.185,81.245,81.17,81.23,413000000.0
2009-05-13 23:30:00,81.245,81.31,81.22,81.265,221800000.0
2009-05-13 23:45:00,81.265,81.3,81.145,81.15,331900000.0
2009-05-14 00:00:00,81.15,81.16,80.975,81.125,629400000.0
2009-05-14 00:15:00,81.125,81.17,81.115,81.17,184000000.0
2009-05-14 00:30:00,81.16,81.23,81.14,81.16,288200000.0
2009-05-14 00:45:00,81.165,81.2,81.08,81.15,330600000.0
2009-05-14 01:00:00,81.16,81.27,81.145,81.22,263200000.0
2009-05-14 01:15:00,81.22,81.32,81.2,81.315,935800000.0
2009-05-14 01:30:00,81.32,81.375,81.25,81.27,961000000.0
2009-05-14 01:45:00,81.27,81.28,81.01,81.17,2188000000.0
2009-05-14 02:00:00,81.175,81.245,81.06,81.155,4947200000.0
2009-05-14 02:15:00,81.16,81.285,81.11,81.285,1631200000.0
2009-05-14 02:30:00,81.29,81.335,81.215,81.27,4998600000.0
2009-05-14 02:45:00,81.26,81.485,81.225,81.425,5325800000.0
2009-05-14 03:00:00,81.43,81.64,81.37,81.525,3592600000.0
2009-05-14 03:15:00,81.53,81.6,81.47,81.59,4492000000.0
2009-05-14 03:30:00,81.58,81.63,81.505,81.52,2721000000.0
2009-05-14 03:45:00,81.51,81.54,81.34,81.39,2191000000.0
2009-05-14 04:00:00,81.39,81.505,81.36,81.45,1484600000.0
2009-05-14 04:15:00,81.45,81.45,81.355,81.395,1545000000.0
2009-05-14 04:30:00,81.395,81.4,81.25,81.26,1155200000.0
2009-05-14 04:45:00,81.26,81.305,81.185,81.22,1666400000.0
2009-05-14 05:00:00,81.22,81.245,81.105,81.15,1481000000.0
2009-05-14 05:15:00,81.155,81.2,81.13,81.165,1292000000.0
2009-05-14 05:30:00,81.165,81.19,81.105,81.17,1448000000.0
2009-05-14 05:45:00,81.18,81.21,81.13,81.205,1341800000.0
2009-05-14 06:00:00,81.205,81.205,81.12,81.195,1456400000.0
2009-05-14 06:15:00,81.195,81.23,81.14,81.23,1211600000.0
2009-05-14 06:30:00,81.235,81.35,81.22,81.35,1707400000.0
2009-05-14 06:45:00,81.36,81.415,81.305,81.375,1386400000.0
2009-05-14 07:00:00,81.375,81.495,81.35,81.445,1714500000.0
2009-05-14 07:15:00,81.45,81.45,81.31,81.37,1603800000.0
2009-05-14 07:30:00,81.375,81.43,81.345,81.395,1945800000.0
2009-05-14 07:45:00,81.395,81.42,81.31,81.39,2775200000.0
2009-05-14 08:00:00,81.39,81.395,81.27,81.355,2570400000.0
2009-05-14 08:15:00,81.355,81.5,81.3,81.49,3150800000.0
2009-05-14 08:30:00,81.49,81.64,81.45,81.515,5402600003.0
2009-05-14 08:45:00,81.52,81.535,81.33,81.33,4683000003.0
2009-05-14 09:00:00,81.335,81.45,81.165,81.19,4924799999.0
2009-05-14 09:15:00,81.19,81.28,81.04,81.135,5827600000.0
2009-05-14 09:30:00,81.14,81.455,81.04,81.44,3840600000.0
2009-05-14 09:45:00,81.44,81.535,81.355,81.5,3911600002.0
2009-05-14 10:00:00,81.495,81.52,81.36,81.52,4093800000.0
2009-05-14 10:15:00,81.515,81.68,81.455,81.54,4612200001.0
2009-05-14 10:30:00,81.54,81.56,81.27,81.41,3628000002.0
2009-05-14 10:45:00,81.41,81.56,81.3,81.305,3953600002.0
2009-05-14 11:00:00,81.31,81.42,81.295,81.39,3197800002.0
2009-05-14 11:15:00,81.38,81.51,81.295,81.315,3304400002.0
2009-05-14 11:30:00,81.315,81.375,81.255,81.27,4115600002.0
2009-05-14 11:45:00,81.275,81.31,81.14,81.275,4267400003.0
2009-05-14 12:00:00,81.27,81.33,81.1,81.115,3970200001.0
2009-05-14 12:15:00,81.115,81.15,80.92,80.98,5822800003.0
2009-05-14 12:30:00,80.985,81.085,80.835,80.94,7874800000.0
2009-05-14 12:45:00,80.945,81.195,80.865,81.055,5896400000.0
2009-05-14 13:00:00,81.055,81.135,80.96,81.08,4442600000.0
2009-05-14 13:15:00,81.08,81.185,81.0,81.075,4887600000.0
2009-05-14 13:30:00,81.07,81.095,80.92,81.09,4042400000.0
2009-05-14 13:45:00,81.09,81.32,81.04,81.23,6398600000.0
2009-05-14 14:00:00,81.23,81.305,81.025,81.035,5447400000.0
2009-05-14 14:15:00,81.03,81.08,80.955,80.97,5722200001.0
2009-05-14 14:30:00,80.965,81.405,80.825,81.36,7623000000.0
2009-05-14 14:45:00,81.36,81.36,81.16,81.235,4272200000.0
2009-05-14 15:00:00,81.24,81.375,81.215,81.37,4416400002.0
2009-05-14 15:15:00,81.375,81.655,81.345,81.465,5011000000.0
2009-05-14 15:30:00,81.475,81.79,81.45,81.565,5646200006.0
2009-05-14 15:45:00,81.57,81.65,81.345,81.455,5807600001.0
2009-05-14 16:00:00,81.455,81.67,81.455,81.495,3712799999.0
2009-05-14 16:15:00,81.5,81.615,81.375,81.39,4772000001.0
2009-05-14 16:30:00,81.39,81.485,81.16,81.17,4415000000.0
2009-05-14 16:45:00,81.165,81.265,81.11,81.24,3700800000.0
2009-05-14 17:00:00,81.235,81.45,81.205,81.43,2881100000.0
2009-05-14 17:15:00,81.435,81.56,81.345,81.43,4325200001.0
2009-05-14 17:30:00,81.43,81.525,81.33,81.435,3523300000.0
2009-05-14 17:45:00,81.435,81.55,81.37,81.525,2866800000.0
2009-05-14 18:00:00,81.53,81.65,81.51,81.62,2870400004.0
2009-05-14 18:15:00,81.62,81.67,81.555,81.565,2526400001.0
2009-05-14 18:30:00,81.565,81.59,81.51,81.53,2541400007.0
2009-05-14 18:45:00,81.535,81.585,81.46,81.48,2289400001.0
2009-05-14 19:00:00,81.48,81.54,81.425,81.43,2076800001.0
2009-05-14 19:15:00,81.43,81.46,81.33,81.34,1506000000.0
2009-05-14 19:30:00,81.35,81.48,81.345,81.415,1200400001.0
2009-05-14 19:45:00,81.415,81.49,81.4,81.435,1460000000.0
2009-05-14 20:00:00,81.435,81.525,81.36,81.395,1962599999.0
2009-05-14 20:15:00,81.395,81.64,81.395,81.62,1521000000.0
2009-05-14 20:30:00,81.625,81.99,81.625,81.915,3027000000.0
2009-05-14 20:45:00,81.92,81.96,81.77,81.8,3041400001.0
2009-05-14 21:00:00,81.795,81.84,81.74,81.755,1823600000.0
2009-05-14 21:15:00,81.755,81.915,81.72,81.87,2027400000.0
2009-05-14 21:30:00,81.88,81.88,81.7,81.81,1692000000.0
2009-05-14 21:45:00,81.805,81.88,81.74,81.755,1766000000.0
2009-05-14 22:00:00,81.755,81.83,81.745,81.82,781200000.0
2009-05-14 22:15:00,81.82,81.905,81.795,81.81,940600000.0
2009-05-14 22:30:00,81.82,81.85,81.765,81.785,572200000.0
2009-05-14 22:45:00,81.79,81.955,81.79,81.9,742800000.0
2009-05-14 23:00:00,81.895,81.915,81.795,81.865,270800000.0
2009-05-14 23:15:00,81.86,82.155,81.86,81.97,748500000.0
2009-05-14 23:30:00,81.985,81.985,81.84,81.94,454400000.0
2009-05-14 23:45:00,81.94,81.945,81.875,81.94,210600000.0
2009-05-15 00:00:00,81.93,82.0,81.93,81.95,285400000.0
2009-05-15 00:15:00,81.95,82.02,81.95,81.99,446600000.0
2009-05-15 00:30:00,81.98,82.11,81.96,82.1,758000000.0
2009-05-15 00:45:00,82.09,82.145,82.0,82.03,401200000.0
2009-05-15 01:00:00,82.03,82.065,81.95,81.97,285800000.0
2009-05-15 01:15:00,81.98,82.05,81.95,81.96,630400000.0
2009-05-15 01:30:00,81.965,81.99,81.91,81.99,667800000.0
2009-05-15 01:45:00,81.995,82.01,81.89,81.94,663200000.0
2009-05-15 02:00:00,81.94,81.95,81.87,81.905,1003600000.0
2009-05-15 02:15:00,81.905,81.99,81.905,81.95,384200000.0
2009-05-15 02:30:00,81.96,82.04,81.915,82.0,1901800000.0
2009-05-15 02:45:00,82.0,82.155,81.925,81.93,4611000000.0
2009-05-15 03:00:00,81.94,81.96,81.69,81.74,2874200000.0
2009-05-15 03:15:00,81.74,81.84,81.73,81.84,872200000.0
2009-05-15 03:30:00,81.83,81.975,81.83,81.85,1929400000.0
2009-05-15 03:45:00,81.85,81.865,81.79,81.805,1128400000.0
2009-05-15 04:00:00,81.805,81.94,81.805,81.93,1782600000.0
2009-05-15 04:15:00,81.93,81.98,81.89,81.915,1859000000.0
2009-05-15 04:30:00,81.915,81.93,81.895,81.93,578600000.0
2009-05-15 04:45:00,81.93,81.93,81.87,81.89,854000000.0
2009-05-15 05:00:00,81.895,81.95,81.855,81.95,793200000.0
2009-05-15 05:15:00,81.95,82.025,81.92,81.938,946200000.0
2009-05-15 05:30:00,81.955,82.0,81.91,81.97,1127400000.0
2009-05-15 05:45:00,81.97,81.98,81.93,81.95,936000000.0
2009-05-15 06:00:00,81.95,81.97,81.875,81.89,845800000.0
2009-05-15 06:15:00,81.88,81.91,81.855,81.885,793600000.0
2009-05-15 06:30:00,81.88,81.905,81.86,81.885,675800000.0
2009-05-15 06:45:00,81.89,81.91,81.865,81.89,727600000.0
2009-05-15 07:00:00,81.89,81.945,81.89,81.93,518800000.0
2009-05-15 07:15:00,81.935,81.935,81.9,81.915,844400000.0
2009-05-15 07:30:00,81.905,81.915,81.77,81.79,2447200000.0
2009-05-15 07:45:00,81.79,81.9,81.735,81.86,2006400000.0
2009-05-15 08:00:00,81.855,81.87,81.615,81.62,5889800000.0
2009-05-15 08:15:00,81.61,81.665,81.48,81.64,5188200008.0
2009-05-15 08:30:00,81.635,81.635,81.355,81.42,4803000008.0
2009-05-15 08:45:00,81.41,81.425,81.13,81.315,5184600002.0
2009-05-15 09:00:00,81.31,81.32,81.05,81.08,5117000007.0
2009-05-15 09:15:00,81.08,81.27,81.065,81.115,3309400000.0
2009-05-15 09:30:00,81.12,81.15,80.96,81.125,5009600009.0
2009-05-15 09:45:00,81.135,81.345,81.125,81.29,4119400001.0
2009-05-15 10:00:00,81.29,81.465,81.17,81.395,3909600001.0
2009-05-15 10:15:00,81.405,81.445,81.245,81.31,2783600000.0
2009-05-15 10:30:00,81.315,81.38,81.145,81.16,2777800000.0
2009-05-15 10:45:00,81.16,81.26,81.08,81.1,5143600003.0
2009-05-15 11:00:00,81.09,81.23,80.83,80.845,5470400002.0
2009-05-15 11:15:00,80.845,81.09,80.795,80.97,5309200003.0
2009-05-15 11:30:00,80.975,80.99,80.815,80.86,4882600002.0
2009-05-15 11:45:00,80.865,80.96,80.825,80.86,3353200001.0
2009-05-15 12:00:00,80.86,80.89,80.765,80.81,2589000000.0
2009-05-15 12:15:00,80.805,80.81,80.61,80.745,2925400000.0
2009-05-15 12:30:00,80.74,80.81,80.72,80.79,1738200000.0
2009-05-15 12:45:00,80.805,80.855,80.76,80.845,2665800000.0
2009-05-15 13:00:00,80.845,80.88,80.73,80.83,1147400000.0
2009-05-15 13:15:00,80.82,80.915,80.75,80.9,2721000000.0
2009-05-15 13:30:00,80.895,81.03,80.835,81.02,3460400000.0
2009-05-15 13:45:00,81.025,81.04,80.81,80.84,4226600001.0
2009-05-15 14:00:00,80.84,80.99,80.755,80.94,5345200000.0
2009-05-15 14:15:00,80.95,81.0,80.775,80.81,2879600000.0
2009-05-15 14:30:00,80.805,81.165,80.79,80.97,3969800000.0
2009-05-15 14:45:00,80.97,81.34,80.935,81.225,5088399998.0
2009-05-15 15:00:00,81.24,81.32,81.19,81.225,4130300000.0
2009-05-15 15:15:00,81.22,81.63,81.2,81.57,3905800001.0
2009-05-15 15:30:00,81.565,81.69,81.425,81.5,5098800000.0
2009-05-15 15:45:00,81.5,81.8,81.475,81.67,5512800001.0
2009-05-15 16:00:00,81.67,81.67,81.435,81.51,5084000001.0
2009-05-15 16:15:00,81.51,81.63,81.42,81.625,3462000001.0
2009-05-15 16:30:00,81.63,81.845,81.55,81.83,4615400000.0
2009-05-15 16:45:00,81.825,81.86,81.53,81.56,4419600001.0
2009-05-15 17:00:00,81.56,81.655,81.455,81.65,3903900000.0
2009-05-15 17:15:00,81.64,81.64,80.965,81.085,5013000001.0
2009-05-15 17:30:00,81.095,81.12,80.91,81.0,5428000000.0
2009-05-15 17:45:00,80.995,81.045,80.54,80.7,4686700000.0
2009-05-15 18:00:00,80.695,81.08,80.68,81.005,4318800002.0
2009-05-15 18:15:00,81.02,81.02,80.805,80.87,2472600002.0
2009-05-15 18:30:00,80.87,80.925,80.81,80.91,1718400001.0
2009-05-15 18:45:00,80.91,80.91,80.535,80.56,2416400001.0
2009-05-15 19:00:00,80.555,80.765,80.55,80.755,3002400002.0
2009-05-15 19:15:00,80.76,80.835,80.62,80.665,2211600000.0
2009-05-15 19:30:00,80.67,80.75,80.47,80.495,2169400000.0
2009-05-15 19:45:00,80.495,80.74,80.435,80.735,2315200000.0
2009-05-15 20:00:00,80.735,80.75,80.6,80.67,1590600000.0
2009-05-15 20:15:00,80.665,80.7,80.6,80.66,1204200000.0
2009-05-15 20:30:00,80.66,80.67,80.54,80.615,885000000.0
2009-05-15 20:45:00,80.62,80.63,80.495,80.58,1549800001.0
2009-05-15 21:00:00,80.58,80.625,80.515,80.625,1204600000.0
2009-05-15 21:15:00,80.62,80.76,80.55,80.73,967200000.0
2009-05-15 21:30:00,80.73,80.735,80.6,80.69,1333600000.0
2009-05-15 21:45:00,80.7,80.705,80.61,80.64,1318800000.0
2009-05-15 22:00:00,80.64,80.72,80.58,80.67,1156400000.0
2009-05-15 22:15:00,80.66,80.67,80.56,80.56,332400000.0
2009-05-15 22:30:00,80.57,80.68,80.54,80.63,459600000.0
2009-05-15 22:45:00,80.63,80.815,80.58,80.805,605999999.0
2009-05-17 23:00:00,80.49,80.49,80.385,80.445,70600000.0
2009-05-17 23:15:00,80.445,80.55,80.435,80.54,65800000.0
2009-05-17 23:30:00,80.535,80.585,80.52,80.575,36800000.0
2009-05-17 23:45:00,80.565,80.61,80.54,80.61,132600000.0
2009-05-18 00:00:00,80.61,80.67,80.58,80.625,460400000.0
2009-05-18 00:15:00,80.62,80.65,80.51,80.51,305000000.0
2009-05-18 00:30:00,80.51,80.615,80.51,80.6,375000000.0
2009-05-18 00:45:00,80.595,80.73,80.535,80.71,403000000.0
2009-05-18 01:00:00,80.71,80.815,80.685,80.76,1744500000.0
2009-05-18 01:15:00,80.76,80.76,80.605,80.64,2176699999.0
2009-05-18 01:30:00,80.645,80.7,80.57,80.59,1169300014.0
2009-05-18 01:45:00,80.595,80.64,80.545,80.56,727200000.0
2009-05-18 02:00:00,80.56,80.585,80.47,80.49,1516600000.0
2009-05-18 02:15:00,80.49,80.49,80.19,80.205,2661099999.0
2009-05-18 02:30:00,80.22,80.375,80.21,80.28,2593200000.0
2009-05-18 02:45:00,80.28,80.425,80.27,80.39,4039499997.0
2009-05-18 03:00:00,80.39,80.525,80.39,80.47,3642800000.0
2009-05-18 03:15:00,80.47,80.47,80.22,80.32,1846200001.0
2009-05-18 03:30:00,80.32,80.38,80.26,80.28,1291800000.0
2009-05-18 03:45:00,80.28,80.28,80.13,80.19,2257899997.0
2009-05-18 04:00:00,80.19,80.2,80.12,80.17,2536400000.0
2009-05-18 04:15:00,80.17,80.245,80.105,80.235,1737700000.0
2009-05-18 04:30:00,80.23,80.34,80.2,80.33,1356100000.0
2009-05-18 04:45:00,80.33,80.365,80.255,80.365,1232299999.0
2009-05-18 05:00:00,80.365,80.415,80.29,80.29,1439700000.0
2009-05-18 05:15:00,80.29,80.4,80.27,80.37,2043300000.0
2009-05-18 05:30:00,80.365,80.45,80.35,80.37,1959399998.0
2009-05-18 05:45:00,80.37,80.42,80.345,80.365,1469899999.0
2009-05-18 06:00:00,80.365,80.44,80.35,80.43,946700000.0
2009-05-18 06:15:00,80.415,80.455,80.375,80.445,929000000.0
2009-05-18 06:30:00,80.445,80.45,80.375,80.41,1590400000.0
2009-05-18 06:45:00,80.41,80.445,80.375,80.38,1147600000.0
2009-05-18 07:00:00,80.38,80.535,80.37,80.525,1090700000.0
2009-05-18 07:15:00,80.53,80.765,80.515,80.75,1584800001.0
2009-05-18 07:30:00,80.75,80.77,80.65,80.74,1831000000.0
2009-05-18 07:45:00,80.73,80.795,80.705,80.725,3150200000.0
2009-05-18 08:00:00,80.72,80.73,80.445,80.57,4310500004.0
2009-05-18 08:15:00,80.57,80.68,80.545,80.66,3673600003.0
2009-05-18 08:30:00,80.66,80.72,80.56,80.67,3607899991.0
2009-05-18 08:45:00,80.675,80.74,80.57,80.665,2744299999.0
2009-05-18 09:00:00,80.66,81.01,80.605,81.0,4166400001.0
2009-05-18 09:15:00,81.005,81.08,80.95,81.06,4013900000.0
2009-05-18 09:30:00,81.06,81.24,81.06,81.21,4543900001.0
2009-05-18 09:45:00,81.21,81.28,81.185,81.25,4496100000.0
2009-05-18 10:00:00,81.25,81.3,81.14,81.195,3185000000.0
2009-05-18 10:15:00,81.2,81.34,81.195,81.225,3304600000.0
2009-05-18 10:30:00,81.23,81.68,81.215,81.655,5401400001.0
2009-05-18 10:45:00,81.64,81.815,81.576,81.67,6142400001.0
2009-05-18 11:00:00,81.665,81.79,81.655,81.695,3342399999.0
2009-05-18 11:15:00,81.695,81.75,81.605,81.72,2128600000.0
2009-05-18 11:30:00,81.735,81.885,81.725,81.78,5200000001.0
2009-05-18 11:45:00,81.77,81.78,81.58,81.585,3607200002.0
2009-05-18 12:00:00,81.59,81.75,81.585,81.67,3403400001.0
2009-05-18 12:15:00,81.685,81.74,81.66,81.715,3942800000.0
2009-05-18 12:30:00,81.715,82.0,81.66,81.66,4729000001.0
2009-05-18 12:45:00,81.665,81.82,81.665,81.785,2315200000.0
2009-05-18 13:00:00,81.79,81.86,81.72,81.81,2791000000.0
2009-05-18 13:15:00,81.81,81.955,81.79,81.85,2030400000.0
2009-05-18 13:30:00,81.85,82.17,81.76,82.065,4274100000.0
2009-05-18 13:45:00,82.065,82.1,81.935,82.02,3102400000.0
2009-05-18 14:00:00,82.02,82.09,81.92,81.92,2942000000.0
2009-05-18 14:15:00,81.91,81.98,81.86,81.88,3157400001.0
2009-05-18 14:30:00,81.87,81.91,81.78,81.78,2956400000.0
2009-05-18 14:45:00,81.78,81.9,81.76,81.86,2548000000.0
2009-05-18 15:00:00,81.86,82.04,81.845,82.01,3356200002.0
2009-05-18 15:15:00,82.01,82.075,81.935,82.04,3386400002.0
2009-05-18 15:30:00,82.04,82.16,81.96,82.1,5775800001.0
2009-05-18 15:45:00,82.1,82.14,81.98,82.01,5241700000.0
2009-05-18 16:00:00,82.02,82.1,81.88,81.95,5854200006.0
2009-05-18 16:15:00,81.95,82.16,81.91,82.04,5536400001.0
2009-05-18 16:30:00,82.04,82.2,82.02,82.15,4906400000.0
2009-05-18 16:45:00,82.15,82.275,82.115,82.16,5304600000.0
2009-05-18 17:00:00,82.16,82.275,82.145,82.27,3586200000.0
2009-05-18 17:15:00,82.26,82.505,82.26,82.345,3681099999.0
2009-05-18 17:30:00,82.34,82.375,82.215,82.255,3307999999.0
2009-05-18 17:45:00,82.26,82.49,82.255,82.39,4814599998.0
2009-05-18 18:00:00,82.39,82.49,82.375,82.44,2483200001.0
2009-05-18 18:15:00,82.44,82.705,82.425,82.675,2019000000.0
2009-05-18 18:30:00,82.675,82.965,82.675,82.95,2977199998.0
2009-05-18 18:45:00,82.95,82.95,82.805,82.86,2676000001.0
2009-05-18 19:00:00,82.865,82.875,82.67,82.73,2939200001.0
2009-05-18 19:15:00,82.725,82.725,82.545,82.605,1987400000.0
2009-05-18 19:30:00,82.605,82.63,82.42,82.485,1910400000.0
2009-05-18 19:45:00,82.485,82.6,82.47,82.54,1122000000.0
2009-05-18 20:00:00,82.54,82.57,82.46,82.525,2264000000.0
2009-05-18 20:15:00,82.525,82.62,82.525,82.555,2131000000.0
2009-05-18 20:30:00,82.55,82.795,82.55,82.79,2388200003.0
2009-05-18 20:45:00,82.79,82.89,82.79,82.855,2305800000.0
2009-05-18 21:00:00,82.86,82.865,82.7,82.725,1776000000.0
2009-05-18 21:15:00,82.725,82.75,82.695,82.72,1245800000.0
2009-05-18 21:30:00,82.72,82.775,82.705,82.75,1543000000.0
2009-05-18 21:45:00,82.75,82.94,82.74,82.91,4029199998.0
2009-05-18 22:00:00,82.9,82.925,82.865,82.91,1499600000.0
2009-05-18 22:15:00,82.905,82.92,82.87,82.89,1131200000.0
2009-05-18 22:30:00,82.89,82.89,82.82,82.825,1267600000.0
2009-05-18 22:45:00,82.825,82.86,82.73,82.73,1682600000.0
2009-05-18 23:00:00,82.726,82.775,82.726,82.76,182200000.0
2009-05-18 23:15:00,82.755,82.755,82.69,82.715,177800000.0
2009-05-18 23:30:00,82.72,82.75,82.695,82.75,283400000.0
2009-05-18 23:45:00,82.75,82.75,82.666,82.74,192400000.0
2009-05-19 00:00:00,82.745,82.75,82.685,82.71,155800000.0
2009-05-19 00:15:00,82.72,82.89,82.71,82.85,302400000.0
2009-05-19 00:30:00,82.85,82.87,82.825,82.87,102200000.0
2009-05-19 00:45:00,82.86,82.97,82.83,82.9,890000000.0
2009-05-19 01:00:00,82.905,82.935,82.865,82.895,703400000.0
2009-05-19 01:15:00,82.895,82.955,82.87,82.895,784200000.0
2009-05-19 01:30:00,82.895,82.92,82.835,82.86,1265200000.0
2009-05-19 01:45:00,82.86,82.87,82.72,82.74,1641200000.0
2009-05-19 02:00:00,82.75,82.965,82.72,82.95,3374400000.0
2009-05-19 02:15:00,82.95,83.02,82.77,82.795,2873400000.0
2009-05-19 02:30:00,82.8,82.805,82.56,82.66,3144000000.0
2009-05-19 02:45:00,82.655,82.7,82.49,82.5,1876600000.0
2009-05-19 03:00:00,82.505,82.56,82.45,82.55,2405400000.0
2009-05-19 03:15:00,82.545,82.6,82.49,82.56,1204000000.0
2009-05-19 03:30:00,82.555,82.75,82.55,82.74,1882000000.0
2009-05-19 03:45:00,82.735,82.745,82.68,82.69,1468000000.0
2009-05-19 04:00:00,82.7,82.7,82.615,82.63,704800000.0
2009-05-19 04:15:00,82.63,82.72,82.62,82.68,477800000.0
2009-05-19 04:30:00,82.68,82.93,82.66,82.85,2367800000.0
2009-05-19 04:45:00,82.86,82.935,82.835,82.93,1125000000.0
2009-05-19 05:00:00,82.925,82.95,82.855,82.865,1344200000.0
2009-05-19 05:15:00,82.865,82.95,82.855,82.92,924400000.0
2009-05-19 05:30:00,82.92,82.92,82.805,82.85,1364900000.0
2009-05-19 05:45:00,82.835,82.87,82.8,82.87,735800000.0
2009-05-19 06:00:00,82.87,83.02,82.87,82.99,1928200000.0
2009-05-19 06:15:00,82.985,83.09,82.87,82.92,2161600000.0
2009-05-19 06:30:00,82.92,82.94,82.715,82.76,2255000000.0
2009-05-19 06:45:00,82.755,82.9,82.75,82.89,1332000000.0
2009-05-19 07:00:00,82.89,82.945,82.725,82.74,1163600000.0
2009-05-19 07:15:00,82.74,82.915,82.74,82.91,2336600000.0
2009-05-19 07:30:00,82.9,82.95,82.835,82.88,2369600000.0
2009-05-19 07:45:00,82.89,82.94,82.835,82.875,3587200000.0
2009-05-19 08:00:00,82.875,82.915,82.8,82.84,4045400000.0
2009-05-19 08:15:00,82.84,82.955,82.8,82.94,3422600001.0
2009-05-19 08:30:00,82.94,83.41,82.94,83.31,6135000007.0
2009-05-19 08:45:00,83.31,83.405,83.22,83.22,4636400002.0
2009-05-19 09:00:00,83.18,83.36,83.08,83.36,5364600000.0
2009-05-19 09:15:00,83.36,83.48,83.245,83.36,4522600001.0
2009-05-19 09:30:00,83.36,83.465,83.31,83.37,4296400003.0
2009-05-19 09:45:00,83.37,83.58,83.31,83.545,4439400001.0
2009-05-19 10:00:00,83.545,83.595,83.43,83.5,4772600000.0
2009-05-19 10:15:00,83.5,83.52,83.43,83.5,3422800001.0
2009-05-19 10:30:00,83.5,83.525,83.38,83.495,2934200000.0
2009-05-19 10:45:00,83.495,83.5,83.421,83.47,2995800003.0
2009-05-19 11:00:00,83.46,83.6,83.115,83.12,5044200000.0
2009-05-19 11:15:00,83.12,83.285,82.965,83.18,4987999999.0
2009-05-19 11:30:00,83.18,83.38,83.08,83.34,4908800004.0
2009-05-19 11:45:00,83.34,83.37,83.19,83.225,4193200000.0
2009-05-19 12:00:00,83.225,83.34,83.14,83.325,3690000001.0
2009-05-19 12:15:00,83.32,83.34,83.24,83.28,3032400001.0
2009-05-19 12:30:00,83.28,83.315,83.16,83.27,3279600002.0
2009-05-19 12:45:00,83.27,83.295,83.18,83.23,3521200001.0
2009-05-19 13:00:00,83.235,83.325,83.165,83.18,3061400000.0
2009-05-19 13:15:00,83.175,83.175,83.01,83.02,3679999998.0
2009-05-19 13:30:00,83.025,83.03,82.885,83.0,2809300000.0
2009-05-19 13:45:00,83.0,83.135,82.9,82.98,2405400000.0
2009-05-19 14:00:00,82.98,83.16,82.975,83.085,2900400000.0
2009-05-19 14:15:00,83.095,83.175,83.02,83.08,3584200001.0
2009-05-19 14:30:00,83.08,83.08,82.56,82.58,3341999999.0
2009-05-19 14:45:00,82.58,82.93,82.58,82.755,2480600000.0
2009-05-19 15:00:00,82.77,82.77,82.62,82.72,2750000000.0
2009-05-19 15:15:00,82.72,83.005,82.71,82.93,2148600000.0
2009-05-19 15:30:00,82.93,83.195,82.83,83.05,3279000000.0
2009-05-19 15:45:00,83.05,83.13,82.85,82.94,3564400000.0
2009-05-19 16:00:00,82.94,83.145,82.83,83.105,2648600000.0
2009-05-19 16:15:00,83.11,83.385,83.02,83.34,2915000000.0
2009-05-19 16:30:00,83.34,83.38,83.2,83.2,2927800000.0
2009-05-19 16:45:00,83.21,83.21,82.995,83.015,2802199999.0
2009-05-19 17:00:00,83.015,83.21,83.01,83.075,2682200000.0
2009-05-19 17:15:00,83.06,83.16,82.985,83.15,2652400000.0
2009-05-19 17:30:00,83.15,83.225,83.075,83.155,1888200000.0
2009-05-19 17:45:00,83.15,83.18,83.055,83.065,2083000000.0
2009-05-19 18:00:00,83.065,83.1,83.05,83.08,1375600000.0
2009-05-19 18:15:00,83.08,83.25,83.07,83.2,1762000000.0
2009-05-19 18:30:00,83.205,83.21,83.085,83.1,1425800000.0
2009-05-19 18:45:00,83.1,83.13,83.03,83.04,1243600000.0
2009-05-19 19:00:00,83.04,83.235,83.01,83.06,1520400000.0
2009-05-19 19:15:00,83.075,83.155,83.05,83.13,1988400000.0
2009-05-19 19:30:00,83.13,83.18,83.035,83.065,1281600000.0
2009-05-19 19:45:00,83.065,83.12,83.01,83.045,1072800000.0
2009-05-19 20:00:00,83.04,83.09,82.965,83.09,1215800000.0
2009-05-19 20:15:00,83.085,83.21,83.06,83.185,1301600000.0
2009-05-19 20:30:00,83.18,83.355,83.155,83.33,1243000000.0
2009-05-19 20:45:00,83.32,83.41,83.285,83.37,2461800001.0
2009-05-19 21:00:00,83.37,83.42,83.3,83.36,1347600000.0
2009-05-19 21:15:00,83.35,83.42,83.31,83.395,729200000.0
2009-05-19 21:30:00,83.395,83.405,83.17,83.19,1917600000.0
2009-05-19 21:45:00,83.2,83.225,82.99,83.025,1964000000.0
2009-05-19 22:00:00,83.02,83.115,83.005,83.01,597800000.0
2009-05-19 22:15:00,83.025,83.055,82.89,82.92,1144600000.0
2009-05-19 22:30:00,82.93,83.04,82.92,83.04,622200000.0
2009-05-19 22:45:00,83.04,83.065,82.905,82.98,741399999.0
2009-05-19 23:00:00,82.961,83.05,82.785,83.0,771400000.0
2009-05-19 23:15:00,83.01,83.06,83.005,83.05,418200000.0
2009-05-19 23:30:00,83.045,83.08,83.001,83.05,128000000.0
2009-05-19 23:45:00,83.05,83.07,83.027,83.03,138400000.0
2009-05-20 00:00:00,83.03,83.11,82.99,83.11,306600000.0
2009-05-20 00:15:00,83.1,83.21,83.09,83.175,365200000.0
2009-05-20 00:30:00,83.185,83.21,83.14,83.195,299600000.0
2009-05-20 00:45:00,83.195,83.285,83.15,83.19,480200000.0
2009-05-20 01:00:00,83.19,83.26,83.19,83.21,557600000.0
2009-05-20 01:15:00,83.205,83.345,83.19,83.315,816400000.0
2009-05-20 01:30:00,83.31,83.33,83.275,83.33,426400000.0
2009-05-20 01:45:00,83.335,83.37,83.14,83.34,1985400000.0
2009-05-20 02:00:00,83.33,83.355,83.07,83.16,5120000000.0
2009-05-20 02:15:00,83.175,83.175,83.055,83.065,4567400000.0
2009-05-20 02:30:00,83.065,83.08,82.92,82.93,3931900000.0
2009-05-20 02:45:00,82.925,83.03,82.86,82.89,5973000000.0
2009-05-20 03:00:00,82.9,82.92,82.83,82.865,1969800000.0
2009-05-20 03:15:00,82.87,83.045,82.83,82.93,2396000000.0
2009-05-20 03:30:00,82.93,82.955,82.765,82.77,2868200000.0
2009-05-20 03:45:00,82.775,82.785,82.62,82.745,4051600000.0
2009-05-20 04:00:00,82.745,82.775,82.69,82.695,2037600000.0
2009-05-20 04:15:00,82.7,82.7,82.48,82.56,2910400000.0
2009-05-20 04:30:00,82.57,82.59,82.475,82.52,1904800000.0
2009-05-20 04:45:00,82.52,82.62,82.51,82.61,1211800000.0
2009-05-20 05:00:00,82.61,82.765,82.605,82.66,2116600000.0
2009-05-20 05:15:00,82.67,82.67,82.53,82.57,1277800000.0
2009-05-20 05:30:00,82.57,82.61,82.55,82.605,1062400000.0
2009-05-20 05:45:00,82.61,82.735,82.6,82.73,1222000000.0
2009-05-20 06:00:00,82.74,82.855,82.705,82.85,1455000000.0
2009-05-20 06:15:00,82.85,82.88,82.77,82.84,1872400000.0
2009-05-20 06:30:00,82.84,82.915,82.77,82.795,2293800000.0
2009-05-20 06:45:00,82.8,82.86,82.76,82.77,1212600000.0
2009-05-20 07:00:00,82.77,82.78,82.66,82.705,2440800000.0
2009-05-20 07:15:00,82.705,82.71,82.615,82.645,2577000000.0
2009-05-20 07:30:00,82.65,82.65,82.485,82.57,2721200000.0
2009-05-20 07:45:00,82.565,82.615,82.505,82.505,2707200000.0
2009-05-20 08:00:00,82.505,82.65,82.5,82.62,2534000000.0
2009-05-20 08:15:00,82.615,82.79,82.59,82.685,4124600005.0
2009-05-20 08:30:00,82.68,82.71,82.485,82.5,3629600003.0
2009-05-20 08:45:00,82.49,82.67,82.465,82.67,4013400000.0
2009-05-20 09:00:00,82.66,82.975,82.64,82.975,5197800001.0
2009-05-20 09:15:00,82.98,83.01,82.87,82.98,3822800001.0
2009-05-20 09:30:00,82.98,83.18,82.98,83.11,4874400002.0
2009-05-20 09:45:00,83.11,83.23,83.01,83.04,4110200000.0
2009-05-20 10:00:00,83.04,83.3,83.03,83.14,4726000003.0
2009-05-20 10:15:00,83.14,83.285,83.1,83.21,4261000001.0
2009-05-20 10:30:00,83.225,83.225,82.98,83.035,4009800001.0
2009-05-20 10:45:00,83.04,83.175,82.955,83.06,4639800010.0
2009-05-20 11:00:00,83.06,83.11,82.96,83.015,3885600002.0
2009-05-20 11:15:00,83.02,83.05,82.97,83.03,2755000000.0
2009-05-20 11:30:00,83.03,83.22,83.025,83.18,4658600001.0
2009-05-20 11:45:00,83.185,83.195,83.045,83.08,4251500005.0
2009-05-20 12:00:00,83.08,83.095,83.01,83.04,2921200001.0
2009-05-20 12:15:00,83.045,83.06,82.77,82.81,4229800001.0
2009-05-20 12:30:00,82.81,82.845,82.7,82.84,4302200000.0
2009-05-20 12:45:00,82.835,83.08,82.835,82.93,3750000000.0
2009-05-20 13:00:00,82.94,83.12,82.885,82.9,3482000000.0
2009-05-20 13:15:00,82.9,83.115,82.9,83.025,3484600000.0
2009-05-20 13:30:00,83.025,83.375,83.01,83.34,3673600000.0
2009-05-20 13:45:00,83.34,83.435,83.23,83.23,3562000000.0
2009-05-20 14:00:00,83.22,83.335,83.13,83.335,3135199999.0
2009-05-20 14:15:00,83.335,83.375,83.23,83.24,3325799997.0
2009-05-20 14:30:00,83.24,83.32,83.13,83.18,3975200000.0
2009-05-20 14:45:00,83.18,83.32,83.15,83.27,3197600000.0
2009-05-20 15:00:00,83.27,83.39,83.235,83.335,3100400000.0
2009-05-20 15:15:00,83.325,83.41,83.31,83.37,3016600000.0
2009-05-20 15:30:00,83.365,83.755,83.36,83.71,4414400000.0
2009-05-20 15:45:00,83.71,83.76,83.465,83.51,5833299998.0
2009-05-20 16:00:00,83.51,83.655,83.435,83.505,5419999999.0
2009-05-20 16:15:00,83.51,83.63,83.33,83.35,5127800000.0
2009-05-20 16:30:00,83.35,83.49,83.34,83.485,3846000000.0
2009-05-20 16:45:00,83.49,83.505,83.35,83.415,4330599999.0
2009-05-20 17:00:00,83.415,83.455,83.345,83.425,3554799999.0
2009-05-20 17:15:00,83.415,83.53,83.315,83.5,3195599999.0
2009-05-20 17:30:00,83.515,83.655,83.445,83.495,2924200000.0
2009-05-20 17:45:00,83.49,83.495,83.21,83.22,3837000000.0
2009-05-20 18:00:00,83.22,83.34,83.135,83.255,4215000002.0
2009-05-20 18:15:00,83.255,83.285,83.04,83.105,3869000003.0
2009-05-20 18:30:00,83.105,83.175,83.01,83.175,2577400000.0
2009-05-20 18:45:00,83.19,83.195,83.025,83.025,2057600001.0
2009-05-20 19:00:00,83.025,83.18,82.98,83.18,2592000000.0
2009-05-20 19:15:00,83.17,83.225,83.075,83.215,2202600000.0
2009-05-20 19:30:00,83.21,83.375,83.13,83.295,2819400002.0
2009-05-20 19:45:00,83.29,83.325,83.235,83.275,1849800000.0
2009-05-20 20:00:00,83.28,83.38,83.195,83.26,3361000000.0
2009-05-20 20:15:00,83.245,83.55,83.165,83.49,2145000000.0
2009-05-20 20:30:00,83.49,83.53,83.265,83.355,2064000000.0
2009-05-20 20:45:00,83.355,83.5,83.335,83.48,2041600000.0
2009-05-20 21:00:00,83.485,83.49,83.33,83.34,1834400000.0
2009-05-20 21:15:00,83.34,83.34,83.155,83.175,1983600000.0
2009-05-20 21:30:00,83.165,83.175,82.96,82.99,1946400000.0
2009-05-20 21:45:00,82.99,83.11,82.965,83.05,1066600000.0
2009-05-20 22:00:00,83.04,83.055,82.98,83.04,883800000.0
2009-05-20 22:15:00,83.035,83.05,82.99,83.03,479200000.0
2009-05-20 22:30:00,83.035,83.055,82.965,83.035,600600000.0
2009-05-20 22:45:00,83.03,83.15,83.015,83.085,564600000.0
2009-05-20 23:00:00,83.065,83.2,83.065,83.11,334000000.0
2009-05-20 23:15:00,83.12,83.12,82.99,83.05,347800000.0
2009-05-20 23:30:00,83.07,83.11,82.97,83.03,308400000.0
2009-05-20 23:45:00,83.05,83.08,82.985,83.03,216600000.0
2009-05-21 00:00:00,82.989,83.06,82.989,83.05,253200000.0
2009-05-21 00:15:00,83.05,83.09,83.013,83.03,296400000.0
2009-05-21 00:30:00,83.03,83.12,83.01,83.09,313000000.0
2009-05-21 00:45:00,83.1,83.23,83.0,83.165,763800000.0
2009-05-21 01:00:00,83.17,83.185,82.98,82.99,801600000.0
2009-05-21 01:15:00,83.0,83.035,82.75,82.945,1391800000.0
2009-05-21 01:30:00,82.94,82.99,82.835,82.85,996800000.0
2009-05-21 01:45:00,82.86,82.925,82.86,82.875,835000000.0
2009-05-21 02:00:00,82.88,82.92,82.64,82.66,6734200000.0
2009-05-21 02:15:00,82.665,82.725,82.58,82.71,3846200000.0
2009-05-21 02:30:00,82.7,82.84,82.68,82.775,2185000000.0
2009-05-21 02:45:00,82.775,82.79,82.615,82.62,1927000000.0
2009-05-21 03:00:00,82.62,82.785,82.62,82.77,2398200000.0
2009-05-21 03:15:00,82.77,82.79,82.575,82.58,2493400000.0
2009-05-21 03:30:00,82.585,82.72,82.565,82.685,4341400000.0
2009-05-21 03:45:00,82.68,82.745,82.66,82.745,1182400000.0
2009-05-21 04:00:00,82.745,82.765,82.69,82.75,1444000000.0
2009-05-21 04:15:00,82.755,82.965,82.755,82.925,2121100000.0
2009-05-21 04:30:00,82.915,83.115,82.89,83.02,1455200000.0
2009-05-21 04:45:00,83.01,83.115,82.985,83.025,1265000000.0
2009-05-21 05:00:00,83.02,83.045,82.935,82.95,1108800000.0
2009-05-21 05:15:00,82.95,83.025,82.935,82.975,1300200000.0
2009-05-21 05:30:00,82.97,83.08,82.965,83.045,575200000.0
2009-05-21 05:45:00,83.05,83.125,82.995,83.02,2191600000.0
2009-05-21 06:00:00,83.02,83.08,83.01,83.03,570200000.0
2009-05-21 06:15:00,83.03,83.035,82.99,83.01,541400000.0
2009-05-21 06:30:00,83.0,83.015,82.845,82.87,1104400000.0
2009-05-21 06:45:00,82.87,82.93,82.87,82.9,1190000000.0
2009-05-21 07:00:00,82.9,82.965,82.885,82.92,1808400000.0
2009-05-21 07:15:00,82.91,82.96,82.88,82.94,1191000000.0
2009-05-21 07:30:00,82.94,83.025,82.935,82.985,1902800000.0
2009-05-21 07:45:00,82.985,83.025,82.935,83.02,1463600000.0
2009-05-21 08:00:00,83.01,83.235,83.005,83.215,3098400000.0
2009-05-21 08:15:00,83.2,83.265,83.145,83.2,3131800001.0
2009-05-21 08:30:00,83.2,83.26,83.055,83.175,3207000003.0
2009-05-21 08:45:00,83.18,83.24,83.09,83.215,3274200000.0
2009-05-21 09:00:00,83.205,83.32,83.085,83.3,3356800000.0
2009-05-21 09:15:00,83.3,83.46,83.235,83.26,3968800001.0
2009-05-21 09:30:00,83.27,83.33,83.08,83.145,3977000001.0
2009-05-21 09:45:00,83.145,83.21,83.11,83.165,2761600002.0
2009-05-21 10:00:00,83.17,83.265,83.12,83.16,5043600006.0
2009-05-21 10:15:00,83.155,83.285,82.81,82.955,4982200000.0
2009-05-21 10:30:00,82.95,83.04,82.75,82.875,4326600001.0
2009-05-21 10:45:00,82.88,82.88,82.58,82.73,4570600000.0
2009-05-21 11:00:00,82.74,82.91,82.695,82.8,3996599999.0
2009-05-21 11:15:00,82.81,82.95,82.72,82.92,4191400002.0
2009-05-21 11:30:00,82.91,82.955,82.745,82.885,2817300000.0
2009-05-21 11:45:00,82.89,83.07,82.8,82.97,3189600001.0
2009-05-21 12:00:00,82.97,83.1,82.885,83.01,3338000000.0
2009-05-21 12:15:00,83.02,83.2,82.95,83.165,3125400002.0
2009-05-21 12:30:00,83.165,83.38,83.075,83.19,3732000001.0
2009-05-21 12:45:00,83.19,83.23,83.085,83.23,3062200001.0
2009-05-21 13:00:00,83.225,83.27,82.82,82.845,3013600000.0
2009-05-21 13:15:00,82.85,82.97,82.845,82.92,2395800000.0
2009-05-21 13:30:00,82.925,83.01,82.845,82.845,3382000000.0
2009-05-21 13:45:00,82.85,83.015,82.78,82.89,3360000000.0
2009-05-21 14:00:00,82.89,83.045,82.8,83.02,3517799999.0
2009-05-21 14:15:00,83.025,83.06,82.975,82.98,2440400000.0
2009-05-21 14:30:00,82.985,82.985,82.875,82.895,3614200001.0
2009-05-21 14:45:00,82.89,82.895,82.575,82.59,5937800001.0
2009-05-21 15:00:00,82.6,82.6,82.465,82.54,6545400002.0
2009-05-21 15:15:00,82.53,82.62,82.345,82.6,5233600006.0
2009-05-21 15:30:00,82.595,82.77,82.48,82.7,7212400000.0
2009-05-21 15:45:00,82.7,82.84,82.465,82.465,3398500000.0
2009-05-21 16:00:00,82.455,82.82,82.45,82.73,3414000000.0
2009-05-21 16:15:00,82.73,82.75,82.35,82.38,2617400000.0
2009-05-21 16:30:00,82.37,82.645,82.34,82.63,2264200000.0
2009-05-21 16:45:00,82.63,82.71,82.47,82.61,2825200000.0
2009-05-21 17:00:00,82.61,82.77,82.545,82.75,2568600000.0
2009-05-21 17:15:00,82.755,82.97,82.735,82.935,3732200000.0
2009-05-21 17:30:00,82.935,83.23,82.85,83.175,2112000000.0
2009-05-21 17:45:00,83.17,83.22,83.02,83.205,1154300001.0
2009-05-21 18:00:00,83.205,83.295,83.14,83.2,2758000000.0
2009-05-21 18:15:00,83.2,83.255,83.04,83.09,2520600001.0
2009-05-21 18:30:00,83.09,83.28,83.07,83.245,2942800000.0
2009-05-21 18:45:00,83.25,83.25,82.96,82.995,3707800000.0
2009-05-21 19:00:00,82.99,83.125,82.83,82.855,3080000000.0
2009-05-21 19:15:00,82.855,82.94,82.755,82.83,2766400000.0
2009-05-21 19:30:00,82.835,82.99,82.815,82.97,1558200001.0
2009-05-21 19:45:00,82.965,83.055,82.825,82.925,2311200000.0
2009-05-21 20:00:00,82.93,82.935,82.595,82.67,4258700001.0
2009-05-21 20:15:00,82.665,82.755,82.595,82.685,3064400000.0
2009-05-21 20:30:00,82.685,82.76,82.585,82.615,2565400000.0
2009-05-21 20:45:00,82.62,82.67,82.54,82.6,2295200000.0
2009-05-21 21:00:00,82.61,82.68,82.58,82.6,2359600001.0
2009-05-21 21:15:00,82.62,82.76,82.59,82.74,1771200000.0
2009-05-21 21:30:00,82.74,82.865,82.705,82.79,2078000000.0
2009-05-21 21:45:00,82.79,82.86,82.735,82.835,1363600000.0
2009-05-21 22:00:00,82.84,82.88,82.815,82.85,1395600000.0
2009-05-21 22:15:00,82.845,83.01,82.835,82.98,1315400000.0
2009-05-21 22:30:00,82.98,83.035,82.9,83.01,854000000.0
2009-05-21 22:45:00,83.02,83.05,82.94,82.945,730800000.0
2009-05-21 23:00:00,82.997,83.13,82.922,83.095,500000000.0
2009-05-21 23:15:00,83.1,83.17,83.05,83.105,569800000.0
2009-05-21 23:30:00,83.105,83.195,83.075,83.09,554800000.0
2009-05-21 23:45:00,83.09,83.09,82.935,82.97,382200000.0
2009-05-22 00:00:00,82.96,83.0,82.905,82.93,915600000.0
2009-05-22 00:15:00,82.93,82.99,82.87,82.92,240400000.0
2009-05-22 00:30:00,82.93,82.95,82.84,82.845,612200000.0
2009-05-22 00:45:00,82.84,82.85,82.755,82.8,1174600000.0
2009-05-22 01:00:00,82.8,82.905,82.79,82.895,705000000.0
2009-05-22 01:15:00,82.89,82.95,82.84,82.93,836200000.0
2009-05-22 01:30:00,82.925,82.925,82.655,82.77,1602600000.0
2009-05-22 01:45:00,82.77,82.83,82.69,82.775,1522400000.0
2009-05-22 02:00:00,82.78,82.92,82.695,82.905,4847800000.0
2009-05-22 02:15:00,82.92,82.94,82.82,82.84,1839400000.0
2009-05-22 02:30:00,82.84,82.945,82.795,82.915,2414000000.0
2009-05-22 02:45:00,82.92,83.045,82.835,83.045,3299800000.0
2009-05-22 03:00:00,83.04,83.145,83.005,83.04,4596800000.0
2009-05-22 03:15:00,83.04,83.19,83.025,83.16,3711200000.0
2009-05-22 03:30:00,83.16,83.235,83.12,83.19,1923400000.0
2009-05-22 03:45:00,83.19,83.23,83.15,83.18,2071000000.0
2009-05-22 04:00:00,83.185,83.185,83.085,83.1,1746400000.0
2009-05-22 04:15:00,83.1,83.13,83.005,83.025,2584000000.0
2009-05-22 04:30:00,83.04,83.11,83.02,83.1,1416600000.0
2009-05-22 04:45:00,83.1,83.1,83.04,83.09,665800000.0
2009-05-22 05:00:00,83.08,83.11,83.065,83.075,1264600000.0
2009-05-22 05:15:00,83.07,83.13,83.055,83.12,1016200000.0
2009-05-22 05:30:00,83.13,83.13,82.995,82.995,810400000.0
2009-05-22 05:45:00,82.995,83.09,82.97,83.05,1470400000.0
2009-05-22 06:00:00,83.05,83.065,82.925,82.93,1519200000.0
2009-05-22 06:15:00,82.93,82.97,82.835,82.94,2232600000.0
2009-05-22 06:30:00,82.94,83.01,82.91,82.96,1974800000.0
2009-05-22 06:45:00,82.96,83.06,82.895,83.01,994800000.0
2009-05-22 07:00:00,83.01,83.035,82.93,83.005,2484600000.0
2009-05-22 07:15:00,83.005,83.04,82.98,83.005,1137400000.0
2009-05-22 07:30:00,83.005,83.02,82.945,82.99,1312000000.0
2009-05-22 07:45:00,82.99,83.005,82.93,82.965,1614600000.0
2009-05-22 08:00:00,82.965,83.07,82.89,83.035,1473000000.0
2009-05-22 08:15:00,83.035,83.13,83.005,83.13,1651600000.0
2009-05-22 08:30:00,83.13,83.205,83.025,83.04,3742000001.0
2009-05-22 08:45:00,83.05,83.145,83.035,83.12,3708600000.0
2009-05-22 09:00:00,83.11,83.185,82.91,83.04,5120400002.0
2009-05-22 09:15:00,83.035,83.095,82.865,82.94,3661800000.0
2009-05-22 09:30:00,82.93,82.96,82.77,82.91,4112000000.0
2009-05-22 09:45:00,82.92,83.05,82.81,83.01,3966000000.0
2009-05-22 10:00:00,83.01,83.1,82.9,83.1,2626800000.0
2009-05-22 10:15:00,83.1,83.185,83.055,83.16,2953400000.0
2009-05-22 10:30:00,83.15,83.18,83.035,83.07,4571000001.0
2009-05-22 10:45:00,83.065,83.16,83.035,83.1,4267000006.0
2009-05-22 11:00:00,83.11,83.165,83.055,83.165,3515600000.0
2009-05-22 11:15:00,83.165,83.285,83.145,83.23,3508000002.0
2009-05-22 11:30:00,83.235,83.295,83.195,83.25,4233800005.0
2009-05-22 11:45:00,83.26,83.3,83.19,83.27,3421100003.0
2009-05-22 12:00:00,83.27,83.275,83.145,83.215,4088800003.0
2009-05-22 12:15:00,83.22,83.26,83.18,83.255,3118000000.0
2009-05-22 12:30:00,83.25,83.37,83.19,83.355,4166200001.0
2009-05-22 12:45:00,83.355,83.53,83.345,83.47,4509800001.0
2009-05-22 13:00:00,83.47,83.555,83.35,83.36,2404600001.0
2009-05-22 13:15:00,83.355,83.45,83.28,83.45,3566399999.0
2009-05-22 13:30:00,83.45,83.465,83.325,83.41,2699600000.0
2009-05-22 13:45:00,83.41,83.535,83.335,83.395,5341400001.0
2009-05-22 14:00:00,83.4,83.5,83.365,83.43,4499800001.0
2009-05-22 14:15:00,83.425,83.61,83.425,83.56,4300199999.0
2009-05-22 14:30:00,83.56,83.77,83.46,83.75,3992200000.0
2009-05-22 14:45:00,83.76,83.76,83.62,83.65,3257800001.0
2009-05-22 15:00:00,83.645,83.85,83.54,83.79,3888000000.0
2009-05-22 15:15:00,83.79,83.79,83.61,83.74,2663299999.0
2009-05-22 15:30:00,83.73,83.73,83.47,83.48,3374800000.0
2009-05-22 15:45:00,83.48,83.68,83.43,83.6,3574000000.0
2009-05-22 16:00:00,83.6,83.895,83.53,83.865,3421200000.0
2009-05-22 16:15:00,83.87,84.06,83.82,84.02,3768200000.0
2009-05-22 16:30:00,84.02,84.14,83.85,84.14,3513000000.0
2009-05-22 16:45:00,84.14,84.165,84.04,84.1,3399999999.0
2009-05-22 17:00:00,84.105,84.14,84.025,84.08,2506400000.0
2009-05-22 17:15:00,84.09,84.145,84.035,84.04,2847200000.0
2009-05-22 17:30:00,84.045,84.11,83.88,83.935,2606800000.0
2009-05-22 17:45:00,83.935,84.06,83.93,84.06,2895800000.0
2009-05-22 18:00:00,84.055,84.23,84.055,84.225,2829600000.0
2009-05-22 18:15:00,84.205,84.24,84.115,84.16,2394800000.0
2009-05-22 18:30:00,84.15,84.155,84.03,84.055,1913400000.0
2009-05-22 18:45:00,84.06,84.145,84.035,84.075,2087200000.0
2009-05-22 19:00:00,84.08,84.17,84.075,84.17,2305399999.0
2009-05-22 19:15:00,84.16,84.31,84.155,84.22,1791600000.0
2009-05-22 19:30:00,84.22,84.245,84.115,84.245,2206800000.0
2009-05-22 19:45:00,84.235,84.38,84.235,84.36,2259600000.0
2009-05-22 20:00:00,84.36,84.45,84.28,84.445,2180200000.0
2009-05-22 20:15:00,84.445,84.645,84.42,84.63,2162600000.0
2009-05-22 20:30:00,84.63,84.68,84.62,84.635,1433600000.0
2009-05-22 20:45:00,84.64,84.64,84.555,84.61,1404800000.0
2009-05-22 21:00:00,84.605,84.755,84.595,84.735,1018800000.0
2009-05-22 21:15:00,84.72,84.735,84.585,84.655,672000000.0
2009-05-22 21:30:00,84.655,84.655,84.585,84.615,930600000.0
2009-05-22 21:45:00,84.62,84.65,84.55,84.61,921200000.0
2009-05-22 22:00:00,84.61,84.73,84.57,84.655,1258400000.0
2009-05-22 22:15:00,84.655,84.75,84.65,84.725,581800000.0
2009-05-22 22:30:00,84.74,84.77,84.64,84.64,806800000.0
2009-05-22 22:45:00,84.64,84.695,84.605,84.605,812600000.0
2009-05-24 23:00:00,84.44,84.46,84.39,84.435,119400000.0
2009-05-24 23:15:00,84.43,84.45,84.41,84.45,165800000.0
2009-05-24 23:30:00,84.46,84.535,84.46,84.52,283900000.0
2009-05-24 23:45:00,84.51,84.535,84.455,84.475,203600000.0
2009-05-25 00:00:00,84.465,84.465,84.34,84.415,622000000.0
2009-05-25 00:15:00,84.41,84.465,84.375,84.405,536000000.0
2009-05-25 00:30:00,84.41,84.43,84.38,84.415,161600000.0
2009-05-25 00:45:00,84.42,84.485,84.39,84.415,461200000.0
2009-05-25 01:00:00,84.41,84.425,84.34,84.37,491200000.0
2009-05-25 01:15:00,84.365,84.415,84.355,84.37,537600000.0
2009-05-25 01:30:00,84.37,84.45,84.34,84.4,1008600000.0
2009-05-25 01:45:00,84.395,84.42,84.28,84.34,677200000.0
2009-05-25 02:00:00,84.34,84.39,84.245,84.265,2831200000.0
2009-05-25 02:15:00,84.275,84.28,84.11,84.24,3771800000.0
2009-05-25 02:30:00,84.24,84.285,84.19,84.24,2202600000.0
2009-05-25 02:45:00,84.24,84.25,84.145,84.16,3493000000.0
2009-05-25 03:00:00,84.16,84.27,84.15,84.23,1775200000.0
2009-05-25 03:15:00,84.235,84.24,84.16,84.21,2988600000.0
2009-05-25 03:30:00,84.205,84.24,84.17,84.18,2335400000.0
2009-05-25 03:45:00,84.18,84.26,84.15,84.16,2799400000.0
2009-05-25 04:00:00,84.16,84.16,84.05,84.115,2672600000.0
2009-05-25 04:15:00,84.125,84.16,84.1,84.1,1786400000.0
2009-05-25 04:30:00,84.1,84.13,84.025,84.055,2356000000.0
2009-05-25 04:45:00,84.065,84.08,84.01,84.055,3288000000.0
2009-05-25 05:00:00,84.055,84.07,83.95,83.95,2229400000.0
2009-05-25 05:15:00,83.97,84.13,83.97,84.11,2213600000.0
2009-05-25 05:30:00,84.105,84.175,84.105,84.17,2155800000.0
2009-05-25 05:45:00,84.165,84.22,84.15,84.155,1411800000.0
2009-05-25 06:00:00,84.16,84.215,84.16,84.19,1343400000.0
2009-05-25 06:15:00,84.185,84.275,84.185,84.245,2024600000.0
2009-05-25 06:30:00,84.24,84.265,84.205,84.21,2574000000.0
2009-05-25 06:45:00,84.22,84.37,84.21,84.32,3952000000.0
2009-05-25 07:00:00,84.32,84.565,84.29,84.53,4482600000.0
2009-05-25 07:15:00,84.53,84.81,84.52,84.68,4407600000.0
2009-05-25 07:30:00,84.68,84.71,84.615,84.63,4052000000.0
2009-05-25 07:45:00,84.635,84.68,84.58,84.63,3232600000.0
2009-05-25 08:00:00,84.63,84.695,84.55,84.67,2817000000.0
2009-05-25 08:15:00,84.66,84.665,84.565,84.6,3437400000.0
2009-05-25 08:30:00,84.595,84.64,84.575,84.61,2188399998.0
2009-05-25 08:45:00,84.62,84.62,84.49,84.52,4107400000.0
2009-05-25 09:00:00,84.52,84.56,84.43,84.455,3918799999.0
2009-05-25 09:15:00,84.455,84.46,84.35,84.38,2531800000.0
2009-05-25 09:30:00,84.37,84.41,84.35,84.38,3456400000.0
2009-05-25 09:45:00,84.385,84.39,84.235,84.27,1928400000.0
2009-05-25 10:00:00,84.275,84.275,84.13,84.21,3546400002.0
2009-05-25 10:15:00,84.21,84.22,84.105,84.185,3810800000.0
2009-05-25 10:30:00,84.19,84.31,84.19,84.295,2414400000.0
2009-05-25 10:45:00,84.29,84.355,84.28,84.315,1925200000.0
2009-05-25 11:00:00,84.31,84.335,84.18,84.195,2995000000.0
2009-05-25 11:15:00,84.195,84.42,84.195,84.395,4242600000.0
2009-05-25 11:30:00,84.39,84.395,84.315,84.325,1663600000.0
2009-05-25 11:45:00,84.335,84.38,84.28,84.345,1097200000.0
2009-05-25 12:00:00,84.345,84.37,84.235,84.25,1888000000.0
2009-05-25 12:15:00,84.25,84.33,84.24,84.315,1167000000.0
2009-05-25 12:30:00,84.315,84.36,84.29,84.345,1145200000.0
2009-05-25 12:45:00,84.345,84.425,84.34,84.39,2541000000.0
2009-05-25 13:00:00,84.385,84.48,84.36,84.47,1971200000.0
2009-05-25 13:15:00,84.465,84.485,84.375,84.43,2720200000.0
2009-05-25 13:30:00,84.43,84.475,84.4,84.44,2841600000.0
2009-05-25 13:45:00,84.44,84.455,84.42,84.44,3057600000.0
2009-05-25 14:00:00,84.44,84.465,84.41,84.415,3398600000.0
2009-05-25 14:15:00,84.415,84.44,84.38,84.42,2372000000.0
2009-05-25 14:30:00,84.415,84.45,84.36,84.375,1767600000.0
2009-05-25 14:45:00,84.375,84.395,84.34,84.365,1971000000.0
2009-05-25 15:00:00,84.365,84.385,84.335,84.38,762000000.0
2009-05-25 15:15:00,84.38,84.445,84.35,84.41,447000000.0
2009-05-25 15:30:00,84.41,84.46,84.36,84.41,1345600000.0
2009-05-25 15:45:00,84.41,84.415,84.29,84.33,1287000000.0
2009-05-25 16:00:00,84.33,84.37,84.305,84.335,590600000.0
2009-05-25 16:15:00,84.335,84.375,84.325,84.33,662400000.0
2009-05-25 16:30:00,84.33,84.395,84.315,84.375,199400000.0
2009-05-25 16:45:00,84.375,84.385,84.355,84.375,127000000.0
2009-05-25 17:00:00,84.37,84.57,84.355,84.49,385400000.0
2009-05-25 17:15:00,84.49,84.49,84.275,84.325,314600000.0
2009-05-25 17:30:00,84.32,84.33,84.16,84.18,570600000.0
2009-05-25 17:45:00,84.18,84.245,84.17,84.22,248400000.0
2009-05-25 18:00:00,84.22,84.23,84.185,84.22,113000000.0
2009-05-25 18:15:00,84.22,84.23,84.175,84.225,248400000.0
2009-05-25 18:30:00,84.22,84.255,84.185,84.185,180800000.0
2009-05-25 18:45:00,84.19,84.2,84.13,84.135,306000000.0
2009-05-25 19:00:00,84.135,84.19,84.09,84.157,138000000.0
2009-05-25 19:15:00,84.165,84.27,84.165,84.24,100400000.0
2009-05-25 19:30:00,84.24,84.345,84.24,84.34,337800000.0
2009-05-25 19:45:00,84.335,84.395,84.315,84.36,225400000.0
2009-05-25 20:00:00,84.35,84.41,84.33,84.364,128400000.0
2009-05-25 20:15:00,84.37,84.375,84.35,84.36,95800000.0
2009-05-25 20:30:00,84.36,84.375,84.24,84.29,268800000.0
2009-05-25 20:45:00,84.265,84.375,84.258,84.358,164800000.0
2009-05-25 21:00:00,84.375,84.405,84.34,84.375,81800000.0
2009-05-25 21:15:00,84.375,84.41,84.31,84.35,169200000.0
2009-05-25 21:30:00,84.35,84.395,84.33,84.37,208800000.0
2009-05-25 21:45:00,84.37,84.445,84.355,84.37,168600000.0
2009-05-25 22:00:00,84.37,84.39,84.28,84.315,229000000.0
2009-05-25 22:15:00,84.34,84.35,84.31,84.31,100200000.0
2009-05-25 22:30:00,84.31,84.385,84.31,84.385,123800000.0
2009-05-25 22:45:00,84.385,84.41,84.315,84.33,187800000.0
2009-05-25 23:00:00,84.335,84.375,84.315,84.35,161800000.0
2009-05-25 23:15:00,84.375,84.375,84.345,84.35,92000000.0
2009-05-25 23:30:00,84.385,84.385,84.34,84.385,111000000.0
2009-05-25 23:45:00,84.37,84.42,84.345,84.36,140000000.0
2009-05-26 00:00:00,84.36,84.36,84.27,84.34,203800000.0
2009-05-26 00:15:00,84.34,84.35,84.315,84.315,82200000.0
2009-05-26 00:30:00,84.33,84.385,84.3,84.335,244000000.0
2009-05-26 00:45:00,84.33,84.35,84.25,84.31,140400000.0
2009-05-26 01:00:00,84.3,84.305,84.22,84.23,232200000.0
2009-05-26 01:15:00,84.23,84.245,84.2,84.245,116800000.0
2009-05-26 01:30:00,84.24,84.325,84.22,84.325,293600000.0
2009-05-26 01:45:00,84.305,84.36,84.27,84.35,236000000.0
2009-05-26 02:00:00,84.35,84.49,84.32,84.45,655400000.0
2009-05-26 02:15:00,84.45,84.625,84.395,84.41,1235600000.0
2009-05-26 02:30:00,84.41,84.415,84.33,84.38,1292400000.0
2009-05-26 02:45:00,84.375,84.385,84.12,84.17,3369000000.0
2009-05-26 03:00:00,84.17,84.26,84.12,84.15,3910200000.0
2009-05-26 03:15:00,84.15,84.155,84.02,84.11,3109399997.0
2009-05-26 03:30:00,84.125,84.135,83.92,83.92,2318400000.0
2009-05-26 03:45:00,83.925,83.995,83.84,83.94,1379200000.0
2009-05-26 04:00:00,83.94,83.975,83.91,83.97,519800000.0
2009-05-26 04:15:00,83.965,84.045,83.945,83.985,616400000.0
2009-05-26 04:30:00,83.99,84.08,83.955,84.01,583400000.0
2009-05-26 04:45:00,84.01,84.025,83.98,83.98,355000000.0
2009-05-26 05:00:00,83.985,84.145,83.975,84.09,658200000.0
2009-05-26 05:15:00,84.095,84.12,84.06,84.115,204600000.0
2009-05-26 05:30:00,84.12,84.12,84.06,84.085,732400000.0
2009-05-26 05:45:00,84.08,84.08,83.95,83.97,2616400000.0
2009-05-26 06:00:00,83.975,84.005,83.92,83.965,980200000.0
2009-05-26 06:15:00,83.98,84.065,83.97,84.06,894800000.0
2009-05-26 06:30:00,84.055,84.095,84.0,84.03,616000000.0
2009-05-26 06:45:00,84.02,84.04,83.98,84.01,1172800000.0
2009-05-26 07:00:00,84.015,84.05,83.98,84.05,869800000.0
2009-05-26 07:15:00,84.05,84.065,84.005,84.03,2065600000.0
2009-05-26 07:30:00,84.03,84.04,83.97,84.025,2688600000.0
2009-05-26 07:45:00,84.025,84.27,84.02,84.265,4063600000.0
2009-05-26 08:00:00,84.265,84.315,84.125,84.135,1792200000.0
2009-05-26 08:15:00,84.15,84.16,83.95,83.98,1980200000.0
2009-05-26 08:30:00,83.98,84.03,83.9,83.945,5097200001.0
2009-05-26 08:45:00,83.95,83.98,83.655,83.78,6943200000.0
2009-05-26 09:00:00,83.77,83.85,83.645,83.82,5924600001.0
2009-05-26 09:15:00,83.82,83.97,83.78,83.805,5117800008.0
2009-05-26 09:30:00,83.81,83.86,83.75,83.81,3417200000.0
2009-05-26 09:45:00,83.81,83.94,83.7,83.74,3771000000.0
2009-05-26 10:00:00,83.74,83.87,83.715,83.715,5153000003.0
2009-05-26 10:15:00,83.715,83.91,83.685,83.84,4748000003.0
2009-05-26 10:30:00,83.84,83.88,83.67,83.76,4115000003.0
2009-05-26 10:45:00,83.76,83.8,83.67,83.71,3719600000.0
2009-05-26 11:00:00,83.71,83.98,83.66,83.97,5544000000.0
2009-05-26 11:15:00,83.97,84.04,83.885,83.94,5194200001.0
2009-05-26 11:30:00,83.93,84.14,83.885,84.05,5137200008.0
2009-05-26 11:45:00,84.055,84.07,83.895,83.97,3918400000.0
2009-05-26 12:00:00,83.98,83.99,83.835,83.84,2779200002.0
2009-05-26 12:15:00,83.84,83.88,83.775,83.88,4488800004.0
2009-05-26 12:30:00,83.87,83.89,83.615,83.615,3875800001.0
2009-05-26 12:45:00,83.625,83.72,83.51,83.71,6145600004.0
2009-05-26 13:00:00,83.71,83.86,83.7,83.83,3083000000.0
2009-05-26 13:15:00,83.83,83.9,83.765,83.885,3354400001.0
2009-05-26 13:30:00,83.88,84.055,83.85,84.04,1601400000.0
2009-05-26 13:45:00,84.045,84.12,84.005,84.105,4564400000.0
2009-05-26 14:00:00,84.105,84.23,84.06,84.105,5502200000.0
2009-05-26 14:15:00,84.105,84.16,84.005,84.015,2701800000.0
2009-05-26 14:30:00,84.02,84.085,83.98,84.04,2758400000.0
2009-05-26 14:45:00,84.04,84.125,83.915,83.945,3724200001.0
2009-05-26 15:00:00,83.945,83.945,83.775,83.83,4300799999.0
2009-05-26 15:15:00,83.83,83.86,83.655,83.67,4621400003.0
2009-05-26 15:30:00,83.67,83.815,83.6,83.765,4270700000.0
2009-05-26 15:45:00,83.755,83.85,83.66,83.845,4679600001.0
2009-05-26 16:00:00,83.83,84.44,83.83,84.39,6431000000.0
2009-05-26 16:15:00,84.395,84.495,84.17,84.265,5591600000.0
2009-05-26 16:30:00,84.25,84.39,84.185,84.325,4950000000.0
2009-05-26 16:45:00,84.325,84.505,84.29,84.5,5231799998.0
2009-05-26 17:00:00,84.5,84.505,84.32,84.355,5112400002.0
2009-05-26 17:15:00,84.35,84.585,84.305,84.565,4687400001.0
2009-05-26 17:30:00,84.57,84.725,84.565,84.7,2881200000.0
2009-05-26 17:45:00,84.705,84.745,84.6,84.65,3701800001.0
2009-05-26 18:00:00,84.635,84.68,84.615,84.625,3537200001.0
2009-05-26 18:15:00,84.62,84.705,84.615,84.63,2099600000.0
2009-05-26 18:30:00,84.63,84.665,84.56,84.635,1225199999.0
2009-05-26 18:45:00,84.635,84.72,84.605,84.68,2913800001.0
2009-05-26 19:00:00,84.68,84.76,84.635,84.67,3329600003.0
2009-05-26 19:15:00,84.665,84.8,84.65,84.75,2251799999.0
2009-05-26 19:30:00,84.75,84.79,84.71,84.75,1936199999.0
2009-05-26 19:45:00,84.76,84.965,84.75,84.93,3606200003.0
2009-05-26 20:00:00,84.93,85.04,84.88,84.91,4058000001.0
2009-05-26 20:15:00,84.92,85.04,84.855,84.865,3988300005.0
2009-05-26 20:30:00,84.865,85.01,84.86,84.975,2585400004.0
2009-05-26 20:45:00,84.965,85.0,84.86,84.96,2211800000.0
2009-05-26 21:00:00,84.96,85.02,84.905,85.0,1723199999.0
2009-05-26 21:15:00,85.0,85.0,84.88,84.96,2749199996.0
2009-05-26 21:30:00,84.96,85.03,84.89,84.99,1492000000.0
2009-05-26 21:45:00,84.99,84.99,84.895,84.97,1532599999.0
2009-05-26 22:00:00,84.97,85.085,84.96,85.055,1152800000.0
2009-05-26 22:15:00,85.05,85.08,85.02,85.07,440400000.0
2009-05-26 22:30:00,85.07,85.07,84.95,84.955,545800000.0
2009-05-26 22:45:00,84.95,85.16,84.94,85.095,625800000.0
2009-05-26 23:00:00,85.075,85.12,85.025,85.1,393200000.0
2009-05-26 23:15:00,85.1,85.125,85.085,85.1,249800000.0
2009-05-26 23:30:00,85.115,85.135,85.045,85.09,195000000.0
2009-05-26 23:45:00,85.08,85.1,85.025,85.04,137800000.0
2009-05-27 00:00:00,85.035,85.12,85.03,85.08,206400000.0
2009-05-27 00:15:00,85.09,85.14,85.055,85.1,83600000.0
2009-05-27 00:30:00,85.09,85.12,85.07,85.11,100400000.0
2009-05-27 00:45:00,85.12,85.2,85.1,85.166,141600000.0
2009-05-27 01:00:00,85.2,85.325,85.17,85.3,295800000.0
2009-05-27 01:15:00,85.3,85.415,85.29,85.41,417000000.0
2009-05-27 01:30:00,85.4,85.48,85.36,85.4,613800000.0
2009-05-27 01:45:00,85.4,85.43,85.32,85.35,1117600000.0
2009-05-27 02:00:00,85.35,85.435,85.295,85.42,1298000000.0
2009-05-27 02:15:00,85.42,85.435,85.315,85.35,1531400000.0
2009-05-27 02:30:00,85.35,85.4,85.29,85.3,992400000.0
2009-05-27 02:45:00,85.3,85.34,85.225,85.26,1896600000.0
2009-05-27 03:00:00,85.26,85.345,85.255,85.32,1590200000.0
2009-05-27 03:15:00,85.32,85.385,85.27,85.35,1002600000.0
2009-05-27 03:30:00,85.35,85.505,85.345,85.41,1668200000.0
2009-05-27 03:45:00,85.41,85.49,85.385,85.48,1429200000.0
2009-05-27 04:00:00,85.47,85.52,85.46,85.51,963800000.0
2009-05-27 04:15:00,85.51,85.51,85.315,85.35,1377800002.0
2009-05-27 04:30:00,85.35,85.39,85.325,85.38,905800000.0
2009-05-27 04:45:00,85.38,85.47,85.37,85.46,315000000.0
2009-05-27 05:00:00,85.46,85.565,85.43,85.555,952600000.0
2009-05-27 05:15:00,85.56,85.76,85.515,85.74,1222900000.0
2009-05-27 05:30:00,85.73,85.76,85.68,85.71,1528600000.0
2009-05-27 05:45:00,85.71,85.74,85.67,85.7,868000000.0
2009-05-27 06:00:00,85.7,85.73,85.56,85.61,1289000000.0
2009-05-27 06:15:00,85.61,85.64,85.565,85.59,954600000.0
2009-05-27 06:30:00,85.59,85.62,85.58,85.61,409400000.0
2009-05-27 06:45:00,85.6,85.64,85.57,85.62,620000000.0
2009-05-27 07:00:00,85.62,85.64,85.59,85.62,328600000.0
2009-05-27 07:15:00,85.62,85.63,85.445,85.45,1933200000.0
2009-05-27 07:30:00,85.45,85.565,85.39,85.54,2131500000.0
2009-05-27 07:45:00,85.55,85.57,85.33,85.34,2539400000.0
2009-05-27 08:00:00,85.335,85.47,85.33,85.385,3940000000.0
2009-05-27 08:15:00,85.385,85.42,85.085,85.13,2649600000.0
2009-05-27 08:30:00,85.135,85.355,85.13,85.34,5189800000.0
2009-05-27 08:45:00,85.35,85.4,85.145,85.25,4782800002.0
2009-05-27 09:00:00,85.25,85.47,85.22,85.4,5840400001.0
2009-05-27 09:15:00,85.4,85.57,85.36,85.36,4913400007.0
2009-05-27 09:30:00,85.37,85.59,85.365,85.54,3770000000.0
2009-05-27 09:45:00,85.525,85.695,85.52,85.57,5043400001.0
2009-05-27 10:00:00,85.57,85.8,85.555,85.76,8353000002.0
2009-05-27 10:15:00,85.76,85.76,85.59,85.61,6490200006.0
2009-05-27 10:30:00,85.605,85.67,85.575,85.59,4278000003.0
2009-05-27 10:45:00,85.595,85.87,85.595,85.825,4299000000.0
2009-05-27 11:00:00,85.83,85.83,85.665,85.765,3772500002.0
2009-05-27 11:15:00,85.765,85.84,85.71,85.81,3752800001.0
2009-05-27 11:30:00,85.81,85.84,85.675,85.765,4574400000.0
2009-05-27 11:45:00,85.765,85.8,85.66,85.68,3878400000.0
2009-05-27 12:00:00,85.68,85.75,85.66,85.675,4067400000.0
2009-05-27 12:15:00,85.67,85.7,85.53,85.68,5354400000.0
2009-05-27 12:30:00,85.68,85.74,85.6,85.62,4060000004.0
2009-05-27 12:45:00,85.63,85.695,85.6,85.64,3046800000.0
2009-05-27 13:00:00,85.64,85.64,85.52,85.53,3637400000.0
2009-05-27 13:15:00,85.54,85.56,85.425,85.555,4874200000.0
2009-05-27 13:30:00,85.555,85.59,85.35,85.49,4841600000.0
2009-05-27 13:45:00,85.485,85.595,85.28,85.33,3661200002.0
2009-05-27 14:00:00,85.33,85.355,85.17,85.26,4265800001.0
2009-05-27 14:15:00,85.27,85.33,85.19,85.29,2717600000.0
2009-05-27 14:30:00,85.29,85.41,85.19,85.32,2472400000.0
2009-05-27 14:45:00,85.32,85.5,85.32,85.36,3215800000.0
2009-05-27 15:00:00,85.37,85.375,85.235,85.285,3101600002.0
2009-05-27 15:15:00,85.285,85.4,85.1,85.255,6478800000.0
2009-05-27 15:30:00,85.26,85.275,85.14,85.24,6939800001.0
2009-05-27 15:45:00,85.24,85.42,85.135,85.4,4354000000.0
2009-05-27 16:00:00,85.405,85.45,85.025,85.2,6458200001.0
2009-05-27 16:15:00,85.2,85.475,85.15,85.41,7089200001.0
2009-05-27 16:30:00,85.39,85.49,85.31,85.36,5754800000.0
2009-05-27 16:45:00,85.35,85.63,85.32,85.59,4479800000.0
2009-05-27 17:00:00,85.59,85.655,85.385,85.61,7294200004.0
2009-05-27 17:15:00,85.61,85.665,85.505,85.56,5441400005.0
2009-05-27 17:30:00,85.565,85.645,85.48,85.49,4395600000.0
2009-05-27 17:45:00,85.495,85.61,85.33,85.425,3741800000.0
2009-05-27 18:00:00,85.43,85.57,85.43,85.49,4285200000.0
2009-05-27 18:15:00,85.5,85.555,85.44,85.475,2053000000.0
2009-05-27 18:30:00,85.475,85.52,85.395,85.405,2122799999.0
2009-05-27 18:45:00,85.41,85.52,85.395,85.42,2275399998.0
2009-05-27 19:00:00,85.42,85.515,85.405,85.49,2896199999.0
2009-05-27 19:15:00,85.49,85.585,85.485,85.575,2670799998.0
2009-05-27 19:30:00,85.575,85.58,85.39,85.445,3075800001.0
2009-05-27 19:45:00,85.44,85.59,85.32,85.57,4397600000.0
2009-05-27 20:00:00,85.57,85.58,85.33,85.445,4127600001.0
2009-05-27 20:15:00,85.44,85.51,85.36,85.43,3843400000.0
2009-05-27 20:30:00,85.43,85.505,85.36,85.505,1968200000.0
2009-05-27 20:45:00,85.5,85.54,85.37,85.385,3369000001.0
2009-05-27 21:00:00,85.385,85.445,85.36,85.415,2080599999.0
2009-05-27 21:15:00,85.415,85.425,84.955,85.01,4396599999.0
2009-05-27 21:30:00,85.01,85.11,84.96,85.06,3094200000.0
2009-05-27 21:45:00,85.06,85.12,85.0,85.04,2106000000.0
2009-05-27 22:00:00,85.04,85.15,85.005,85.12,1752000000.0
2009-05-27 22:15:00,85.125,85.13,85.04,85.09,1150000000.0
2009-05-27 22:30:00,85.075,85.155,85.06,85.09,695800000.0
2009-05-27 22:45:00,85.09,85.13,84.905,84.93,753000000.0
2009-05-27 23:00:00,84.891,84.96,84.805,84.88,1080800000.0
2009-05-27 23:15:00,84.875,84.96,84.86,84.93,570800000.0
2009-05-27 23:30:00,84.935,84.94,84.86,84.89,411800000.0
2009-05-27 23:45:00,84.89,84.92,84.83,84.91,288000000.0
2009-05-28 00:00:00,84.91,84.95,84.87,84.935,287400000.0
2009-05-28 00:15:00,84.94,85.03,84.935,85.0,437600000.0
2009-05-28 00:30:00,85.01,85.12,84.995,85.11,353600000.0
2009-05-28 00:45:00,85.13,85.15,85.035,85.04,479200000.0
2009-05-28 01:00:00,85.05,85.12,85.045,85.12,234800000.0
2009-05-28 01:15:00,85.11,85.18,85.11,85.17,308800000.0
2009-05-28 01:30:00,85.16,85.28,85.146,85.24,581000000.0
2009-05-28 01:45:00,85.24,85.335,85.21,85.23,1245800000.0
2009-05-28 02:00:00,85.23,85.26,85.185,85.24,1300800000.0
2009-05-28 02:15:00,85.24,85.44,85.22,85.41,2116800000.0
2009-05-28 02:30:00,85.41,85.565,85.38,85.53,2555600000.0
2009-05-28 02:45:00,85.53,85.61,85.505,85.505,3038400000.0
2009-05-28 03:00:00,85.51,85.57,85.475,85.525,2035000000.0
2009-05-28 03:15:00,85.52,85.565,85.48,85.535,1980800000.0
2009-05-28 03:30:00,85.53,85.67,85.505,85.645,1420600000.0
2009-05-28 03:45:00,85.64,85.675,85.58,85.59,1448600000.0
2009-05-28 04:00:00,85.59,85.62,85.55,85.575,895400000.0
2009-05-28 04:15:00,85.575,85.695,85.575,85.62,1126200000.0
2009-05-28 04:30:00,85.62,85.68,85.595,85.62,1010600000.0
2009-05-28 04:45:00,85.62,85.635,85.55,85.605,1362600000.0
2009-05-28 05:00:00,85.605,85.61,85.465,85.5,875800000.0
2009-05-28 05:15:00,85.51,85.565,85.465,85.51,1501600000.0
2009-05-28 05:30:00,85.51,85.715,85.51,85.675,1887600000.0
2009-05-28 05:45:00,85.68,85.74,85.65,85.69,2146000000.0
2009-05-28 06:00:00,85.69,85.92,85.69,85.875,2517400000.0
2009-05-28 06:15:00,85.875,85.945,85.7,85.77,2850800000.0
2009-05-28 06:30:00,85.765,85.91,85.7,85.895,2120000000.0
2009-05-28 06:45:00,85.91,85.97,85.76,85.8,3866000000.0
2009-05-28 07:00:00,85.795,85.93,85.795,85.875,2592800000.0
2009-05-28 07:15:00,85.875,85.89,85.8,85.82,2048600000.0
2009-05-28 07:30:00,85.815,85.85,85.8,85.81,742400000.0
2009-05-28 07:45:00,85.81,85.97,85.795,85.9,2757800000.0
2009-05-28 08:00:00,85.9,86.095,85.9,85.97,2904600000.0
2009-05-28 08:15:00,85.97,86.115,85.96,86.035,3826200003.0
2009-05-28 08:30:00,86.05,86.215,86.0,86.125,7074000006.0
2009-05-28 08:45:00,86.13,86.285,86.08,86.275,6623000003.0
2009-05-28 09:00:00,86.28,86.28,86.06,86.09,6724800003.0
2009-05-28 09:15:00,86.095,86.265,86.07,86.23,4554799999.0
2009-05-28 09:30:00,86.23,86.315,86.18,86.18,5800000002.0
2009-05-28 09:45:00,86.17,86.285,86.12,86.22,3852000000.0
2009-05-28 10:00:00,86.22,86.3,86.09,86.185,4977199999.0
2009-05-28 10:15:00,86.185,86.36,86.16,86.32,5201400004.0
2009-05-28 10:30:00,86.32,86.365,86.26,86.33,4644400007.0
2009-05-28 10:45:00,86.335,86.43,86.26,86.305,6634300007.0
2009-05-28 11:00:00,86.31,86.51,86.26,86.48,6065200002.0
2009-05-28 11:15:00,86.48,86.69,86.47,86.68,4896400003.0
2009-05-28 11:30:00,86.68,86.735,86.56,86.64,5142200005.0
2009-05-28 11:45:00,86.63,86.71,86.6,86.655,4280800000.0
2009-05-28 12:00:00,86.66,86.755,86.54,86.67,5200200004.0
2009-05-28 12:15:00,86.66,86.79,86.6,86.765,5796000001.0
2009-05-28 12:30:00,86.76,86.88,86.705,86.76,5130400005.0
2009-05-28 12:45:00,86.76,86.83,86.705,86.77,5073800005.0
2009-05-28 13:00:00,86.765,86.81,86.67,86.76,5061400007.0
2009-05-28 13:15:00,86.76,86.84,86.575,86.59,3621000000.0
2009-05-28 13:30:00,86.59,86.68,86.515,86.515,4620500002.0
2009-05-28 13:45:00,86.515,86.585,86.41,86.47,3459200000.0
2009-05-28 14:00:00,86.47,86.585,86.42,86.42,4707000001.0
2009-05-28 14:15:00,86.425,86.555,86.37,86.505,4865000001.0
2009-05-28 14:30:00,86.495,86.72,86.495,86.64,3918000000.0
2009-05-28 14:45:00,86.64,86.775,86.64,86.7,3199000002.0
2009-05-28 15:00:00,86.7,86.81,86.64,86.77,3829200000.0
2009-05-28 15:15:00,86.755,86.935,86.665,86.82,5614599999.0
2009-05-28 15:30:00,86.825,87.0,86.775,86.825,5029999999.0
2009-05-28 15:45:00,86.835,86.93,86.785,86.79,3985000000.0
2009-05-28 16:00:00,86.775,86.8,86.42,86.555,5011200000.0
2009-05-28 16:15:00,86.56,86.67,86.48,86.635,4080600000.0
2009-05-28 16:30:00,86.64,86.87,86.615,86.87,3748200000.0
2009-05-28 16:45:00,86.86,87.065,86.805,86.935,3880800000.0
2009-05-28 17:00:00,86.93,86.97,86.81,86.96,4460000000.0
2009-05-28 17:15:00,86.94,87.0,86.8,86.885,3464799999.0
2009-05-28 17:30:00,86.895,86.96,86.815,86.87,3696200000.0
2009-05-28 17:45:00,86.87,87.05,86.85,86.97,3079200000.0
2009-05-28 18:00:00,86.96,87.0,86.815,86.84,2878000000.0
2009-05-28 18:15:00,86.845,86.875,86.715,86.8,2664000000.0
2009-05-28 18:30:00,86.8,86.865,86.755,86.815,1785600000.0
2009-05-28 18:45:00,86.815,86.83,86.635,86.78,2827399997.0
2009-05-28 19:00:00,86.79,86.98,86.75,86.945,3509800000.0
2009-05-28 19:15:00,86.94,87.03,86.925,86.94,3141600000.0
2009-05-28 19:30:00,86.95,87.01,86.87,86.88,2298400000.0
2009-05-28 19:45:00,86.88,86.92,86.775,86.91,2327800000.0
2009-05-28 20:00:00,86.905,87.0,86.845,86.94,2234200000.0
2009-05-28 20:15:00,86.94,87.09,86.91,86.99,2181600000.0
2009-05-28 20:30:00,87.01,87.075,86.93,86.95,1306000000.0
2009-05-28 20:45:00,86.95,87.05,86.91,86.97,1274800000.0
2009-05-28 21:00:00,86.97,87.03,86.87,86.895,979200000.0
2009-05-28 21:15:00,86.9,86.99,86.87,86.96,1526399991.0
2009-05-28 21:30:00,86.96,87.07,86.925,86.97,1620599994.0
2009-05-28 21:45:00,86.97,87.05,86.835,86.91,1514400000.0
2009-05-28 22:00:00,86.91,86.91,86.81,86.87,760200000.0
2009-05-28 22:15:00,86.88,86.925,86.855,86.9,349200000.0
2009-05-28 22:30:00,86.905,86.91,86.82,86.85,447400000.0
2009-05-28 22:45:00,86.84,86.94,86.76,86.94,503600000.0
2009-05-28 23:00:00,86.938,86.949,86.864,86.935,331600000.0
2009-05-28 23:15:00,86.935,87.035,86.91,87.02,201800000.0
2009-05-28 23:30:00,87.02,87.03,86.92,86.95,303000000.0
2009-05-28 23:45:00,86.95,87.01,86.91,86.96,209000000.0
2009-05-29 00:00:00,86.94,86.95,86.8,86.85,168800000.0
2009-05-29 00:15:00,86.835,86.87,86.79,86.84,282400000.0
2009-05-29 00:30:00,86.85,86.92,86.82,86.89,195200000.0
2009-05-29 00:45:00,86.89,86.92,86.78,86.79,248600000.0
2009-05-29 01:00:00,86.8,86.87,86.8,86.84,273600000.0
2009-05-29 01:15:00,86.84,86.865,86.78,86.825,499800000.0
2009-05-29 01:30:00,86.83,86.86,86.765,86.8,836600000.0
2009-05-29 01:45:00,86.8,86.845,86.735,86.81,1111400000.0
2009-05-29 02:00:00,86.81,86.815,86.59,86.62,4608800000.0
2009-05-29 02:15:00,86.62,86.7,86.59,86.68,1901600000.0
2009-05-29 02:30:00,86.68,86.71,86.57,86.64,1995000000.0
2009-05-29 02:45:00,86.64,86.68,86.57,86.6,2211600000.0
2009-05-29 03:00:00,86.6,86.67,86.55,86.56,2992200000.0
2009-05-29 03:15:00,86.56,86.62,86.51,86.585,2288400000.0
2009-05-29 03:30:00,86.6,86.605,86.51,86.55,3085400000.0
2009-05-29 03:45:00,86.55,86.635,86.52,86.635,2218600000.0
2009-05-29 04:00:00,86.64,86.7,86.6,86.69,1756400000.0
2009-05-29 04:15:00,86.69,86.71,86.645,86.69,1121600000.0
2009-05-29 04:30:00,86.69,86.705,86.605,86.655,1473600000.0
2009-05-29 04:45:00,86.66,86.705,86.63,86.68,1288200000.0
2009-05-29 05:00:00,86.68,86.68,86.645,86.66,824600000.0
2009-05-29 05:15:00,86.655,86.66,86.595,86.62,1163400000.0
2009-05-29 05:30:00,86.63,86.67,86.615,86.645,1530000000.0
2009-05-29 05:45:00,86.645,86.66,86.615,86.62,1586800000.0
2009-05-29 06:00:00,86.62,86.67,86.595,86.645,2644000000.0
2009-05-29 06:15:00,86.645,86.705,86.63,86.7,1555600000.0
2009-05-29 06:30:00,86.695,86.945,86.695,86.89,5279600000.0
2009-05-29 06:45:00,86.89,86.905,86.81,86.89,3458400000.0
2009-05-29 07:00:00,86.89,86.96,86.815,86.815,3975600000.0
2009-05-29 07:15:00,86.82,86.9,86.765,86.9,3262800000.0
2009-05-29 07:30:00,86.9,86.94,86.895,86.92,2745400000.0
2009-05-29 07:45:00,86.92,87.09,86.92,87.09,4618800000.0
2009-05-29 08:00:00,87.09,87.3,87.015,87.29,4851100000.0
2009-05-29 08:15:00,87.29,87.375,87.29,87.34,2449800000.0
2009-05-29 08:30:00,87.34,87.39,87.22,87.36,3996800003.0
2009-05-29 08:45:00,87.37,87.605,87.36,87.56,3621800001.0
2009-05-29 09:00:00,87.545,87.65,87.49,87.58,3906800001.0
2009-05-29 09:15:00,87.585,87.59,87.35,87.495,4107400003.0
2009-05-29 09:30:00,87.495,87.57,87.44,87.49,2593400000.0
2009-05-29 09:45:00,87.49,87.515,87.135,87.17,3457400002.0
2009-05-29 10:00:00,87.17,87.17,87.0,87.095,3021800001.0
2009-05-29 10:15:00,87.095,87.25,87.095,87.21,3710200002.0
2009-05-29 10:30:00,87.21,87.28,87.15,87.16,3855000004.0
2009-05-29 10:45:00,87.16,87.35,87.1,87.34,2598200001.0
2009-05-29 11:00:00,87.335,87.425,87.19,87.19,4161000000.0
2009-05-29 11:15:00,87.18,87.18,86.93,86.93,4849000002.0
2009-05-29 11:30:00,86.93,87.095,86.895,87.05,3936400001.0
2009-05-29 11:45:00,87.05,87.15,87.02,87.14,2593200001.0
2009-05-29 12:00:00,87.14,87.18,86.96,87.08,3450600001.0
2009-05-29 12:15:00,87.08,87.165,86.955,87.06,2216600000.0
2009-05-29 12:30:00,87.06,87.075,86.9,87.005,3869400001.0
2009-05-29 12:45:00,87.005,87.04,86.955,86.96,3144800001.0
2009-05-29 13:00:00,86.96,87.07,86.9,86.98,3949000000.0
2009-05-29 13:15:00,86.97,87.145,86.95,87.09,4523400000.0
2009-05-29 13:30:00,87.09,87.18,87.02,87.13,3695600000.0
2009-05-29 13:45:00,87.13,87.225,87.015,87.02,3469400000.0
2009-05-29 14:00:00,87.01,87.31,87.01,87.185,4481800000.0
2009-05-29 14:15:00,87.195,87.285,87.155,87.24,4116400000.0
2009-05-29 14:30:00,87.245,87.245,87.025,87.145,6135200004.0
2009-05-29 14:45:00,87.15,87.26,87.09,87.16,5324200001.0
2009-05-29 15:00:00,87.16,87.34,87.155,87.32,5209399999.0
2009-05-29 15:15:00,87.32,87.37,87.23,87.265,5131799999.0
2009-05-29 15:30:00,87.25,87.31,87.075,87.105,6329100002.0
2009-05-29 15:45:00,87.115,87.29,87.015,87.17,6942400001.0
2009-05-29 16:00:00,87.16,87.32,87.115,87.17,6012400000.0
2009-05-29 16:15:00,87.175,87.24,87.05,87.075,7510600001.0
2009-05-29 16:30:00,87.08,87.13,86.94,86.97,5061000000.0
2009-05-29 16:45:00,86.97,87.11,86.84,87.1,6761599997.0
2009-05-29 17:00:00,87.11,87.25,86.99,87.085,5175000000.0
2009-05-29 17:15:00,87.09,87.13,87.02,87.095,6053800000.0
2009-05-29 17:30:00,87.095,87.18,87.02,87.11,5173800000.0
2009-05-29 17:45:00,87.11,87.2,87.09,87.2,4667000001.0
2009-05-29 18:00:00,87.185,87.455,87.145,87.425,4445600000.0
2009-05-29 18:15:00,87.44,87.52,87.41,87.515,4236600000.0
2009-05-29 18:30:00,87.51,87.55,87.36,87.375,3456199994.0
2009-05-29 18:45:00,87.395,87.495,87.32,87.495,3315600000.0
2009-05-29 19:00:00,87.49,87.62,87.415,87.48,3514400000.0
2009-05-29 19:15:00,87.48,87.52,87.35,87.355,2919599999.0
2009-05-29 19:30:00,87.35,87.53,87.35,87.5,2334800000.0
2009-05-29 19:45:00,87.515,87.53,87.31,87.33,2090400000.0
2009-05-29 20:00:00,87.33,87.515,87.315,87.48,1995300000.0
2009-05-29 20:15:00,87.48,87.48,87.335,87.36,1810600000.0
2009-05-29 20:30:00,87.36,87.375,86.93,86.98,3089200000.0
2009-05-29 20:45:00,86.98,86.995,86.865,86.98,2650600000.0
2009-05-29 21:00:00,86.96,87.04,86.92,86.99,1945000000.0
2009-05-29 21:15:00,86.985,87.05,86.95,87.04,1295000000.0
2009-05-29 21:30:00,87.02,87.24,87.0,87.19,1275200000.0
2009-05-29 21:45:00,87.19,87.34,87.19,87.24,1261000000.0
2009-05-29 22:00:00,87.23,87.41,87.2,87.41,767200000.0
2009-05-29 22:15:00,87.41,87.43,87.33,87.33,484600000.0
2009-05-29 22:30:00,87.33,87.37,87.27,87.32,735600000.0
2009-05-29 22:45:00,87.31,87.435,87.295,87.295,1555600000.0
2009-05-31 23:00:00,87.165,87.18,87.135,87.175,17000000.0
2009-05-31 23:15:00,87.175,87.23,87.135,87.23,21000000.0
2009-05-31 23:30:00,87.26,87.435,87.19,87.325,202000000.0
2009-05-31 23:45:00,87.315,87.445,87.27,87.325,274200000.0
2009-06-01 00:00:00,87.325,87.42,87.31,87.385,300600000.0
2009-06-01 00:15:00,87.395,87.435,87.245,87.255,206200000.0
2009-06-01 00:30:00,87.28,87.305,87.215,87.255,264000000.0
2009-06-01 00:45:00,87.255,87.375,87.185,87.375,302200000.0
2009-06-01 01:00:00,87.365,87.445,87.335,87.365,624800000.0
2009-06-01 01:15:00,87.355,87.395,87.245,87.245,300800000.0
2009-06-01 01:30:00,87.245,87.355,87.235,87.355,453200000.0
2009-06-01 01:45:00,87.345,87.375,87.285,87.37,292000000.0
2009-06-01 02:00:00,87.37,87.38,87.21,87.27,1620200000.0
2009-06-01 02:15:00,87.275,87.315,87.25,87.28,1359400000.0
2009-06-01 02:30:00,87.27,87.29,87.16,87.17,1491800000.0
2009-06-01 02:45:00,87.165,87.185,86.81,86.9,2641800000.0
2009-06-01 03:00:00,86.9,87.12,86.8,87.08,2598600000.0
2009-06-01 03:15:00,87.08,87.15,87.005,87.06,1891600000.0
2009-06-01 03:30:00,87.05,87.16,86.985,87.015,2934400000.0
2009-06-01 03:45:00,87.02,87.12,86.995,87.04,2939600000.0
2009-06-01 04:00:00,87.04,87.13,87.03,87.12,1875800000.0
2009-06-01 04:15:00,87.12,87.235,87.105,87.185,1326400000.0
2009-06-01 04:30:00,87.19,87.205,87.13,87.19,1206800000.0
2009-06-01 04:45:00,87.19,87.19,87.12,87.19,1054600000.0
2009-06-01 05:00:00,87.19,87.22,87.17,87.205,554800000.0
2009-06-01 05:15:00,87.21,87.255,87.16,87.19,852000000.0
2009-06-01 05:30:00,87.19,87.245,87.19,87.215,865200000.0
2009-06-01 05:45:00,87.215,87.39,87.21,87.38,2402000000.0
2009-06-01 06:00:00,87.38,87.42,87.32,87.32,1143200000.0
2009-06-01 06:15:00,87.33,87.465,87.27,87.465,1633800000.0
2009-06-01 06:30:00,87.46,87.47,87.365,87.42,1547800000.0
2009-06-01 06:45:00,87.43,87.545,87.42,87.51,2768800000.0
2009-06-01 07:00:00,87.51,87.55,87.485,87.51,2178000000.0
2009-06-01 07:15:00,87.51,87.61,87.47,87.55,2627600000.0
2009-06-01 07:30:00,87.55,87.575,87.49,87.57,1773600000.0
2009-06-01 07:45:00,87.57,87.6,87.47,87.53,1390400000.0
2009-06-01 08:00:00,87.54,87.6,87.47,87.56,2156800000.0
2009-06-01 08:15:00,87.56,87.69,87.56,87.6,2432600000.0
2009-06-01 08:30:00,87.6,87.67,87.555,87.605,1791799999.0
2009-06-01 08:45:00,87.6,87.69,87.565,87.63,3065400000.0
2009-06-01 09:00:00,87.64,87.68,87.52,87.615,3337000000.0
2009-06-01 09:15:00,87.625,87.7,87.505,87.515,3131800000.0
2009-06-01 09:30:00,87.52,87.6,87.385,87.47,3941400000.0
2009-06-01 09:45:00,87.47,87.555,87.425,87.535,4563200001.0
2009-06-01 10:00:00,87.54,87.71,87.51,87.61,4712700000.0
2009-06-01 10:15:00,87.61,87.73,87.55,87.58,3693200000.0
2009-06-01 10:30:00,87.58,87.64,87.55,87.625,3284400001.0
2009-06-01 10:45:00,87.625,87.63,87.4,87.41,3562399999.0
2009-06-01 11:00:00,87.42,87.55,87.41,87.54,2340400000.0
2009-06-01 11:15:00,87.54,87.59,87.44,87.48,1705200000.0
2009-06-01 11:30:00,87.48,87.55,87.405,87.425,2553400000.0
2009-06-01 11:45:00,87.43,87.5,87.4,87.42,1932200000.0
2009-06-01 12:00:00,87.425,87.64,87.42,87.55,2931600000.0
2009-06-01 12:15:00,87.55,87.65,87.515,87.54,2317200000.0
2009-06-01 12:30:00,87.54,87.57,87.45,87.55,1644600000.0
2009-06-01 12:45:00,87.55,87.585,87.49,87.5,1168600000.0
2009-06-01 13:00:00,87.5,87.555,87.475,87.54,1641800001.0
2009-06-01 13:15:00,87.535,87.59,87.395,87.59,1752000000.0
2009-06-01 13:30:00,87.58,87.69,87.5,87.51,2700600000.0
2009-06-01 13:45:00,87.51,87.61,87.495,87.55,1773000000.0
2009-06-01 14:00:00,87.55,87.63,87.515,87.59,4453400001.0
2009-06-01 14:15:00,87.59,87.805,87.58,87.66,3768000000.0
2009-06-01 14:30:00,87.665,88.29,87.665,88.18,6927000002.0
2009-06-01 14:45:00,88.185,88.27,88.015,88.085,5600200000.0
2009-06-01 15:00:00,88.095,88.25,88.095,88.225,7210400001.0
2009-06-01 15:15:00,88.225,88.26,88.025,88.2,5252000001.0
2009-06-01 15:30:00,88.205,88.23,87.915,88.12,7427700001.0
2009-06-01 15:45:00,88.12,88.3,88.09,88.205,6409800002.0
2009-06-01 16:00:00,88.205,88.87,88.205,88.84,8662800009.0
2009-06-01 16:15:00,88.84,89.01,88.7,88.735,7370500008.0
2009-06-01 16:30:00,88.735,88.995,88.695,88.93,6731000000.0
2009-06-01 16:45:00,88.935,89.07,88.83,89.045,6035000003.0
2009-06-01 17:00:00,89.04,89.08,88.845,88.86,7283200005.0
2009-06-01 17:15:00,88.86,88.89,88.68,88.845,7485000002.0
2009-06-01 17:30:00,88.845,88.95,88.805,88.885,6291600000.0
2009-06-01 17:45:00,88.88,89.02,88.76,88.78,5155200001.0
2009-06-01 18:00:00,88.78,88.81,88.5,88.67,5281599998.0
2009-06-01 18:15:00,88.67,88.71,88.59,88.67,3765000000.0
2009-06-01 18:30:00,88.67,88.925,88.665,88.79,4261400000.0
2009-06-01 18:45:00,88.79,88.875,88.66,88.725,3547000000.0
2009-06-01 19:00:00,88.725,88.755,88.635,88.695,3620800000.0
2009-06-01 19:15:00,88.7,88.82,88.63,88.81,1915800002.0
2009-06-01 19:30:00,88.805,88.82,88.655,88.69,1810999998.0
2009-06-01 19:45:00,88.685,88.91,88.67,88.86,4196400000.0
2009-06-01 20:00:00,88.86,88.9,88.74,88.77,5537000004.0
2009-06-01 20:15:00,88.77,88.87,88.7,88.75,4938000002.0
2009-06-01 20:30:00,88.75,88.755,88.58,88.69,4122800001.0
2009-06-01 20:45:00,88.7,88.73,88.565,88.6,3366400000.0
2009-06-01 21:00:00,88.59,88.595,88.34,88.5,4340400000.0
2009-06-01 21:15:00,88.5,88.695,88.46,88.68,3318000000.0
2009-06-01 21:30:00,88.68,88.76,88.57,88.58,4902400000.0
2009-06-01 21:45:00,88.58,88.605,88.46,88.55,4495000000.0
2009-06-01 22:00:00,88.55,88.55,88.28,88.29,4074900000.0
2009-06-01 22:15:00,88.29,88.38,88.285,88.305,1269600000.0
2009-06-01 22:30:00,88.315,88.5,88.305,88.5,889600000.0
2009-06-01 22:45:00,88.5,88.51,88.25,88.265,550000000.0
2009-06-01 23:00:00,88.306,88.525,88.262,88.48,492400000.0
2009-06-01 23:15:00,88.48,88.535,88.39,88.465,625800000.0
2009-06-01 23:30:00,88.465,88.555,88.465,88.49,261600000.0
2009-06-01 23:45:00,88.51,88.515,88.36,88.45,486200000.0
2009-06-02 00:00:00,88.46,88.53,88.46,88.48,179000000.0
2009-06-02 00:15:00,88.47,88.5,88.45,88.47,142000000.0
2009-06-02 00:30:00,88.48,88.52,88.44,88.5,188200000.0
2009-06-02 00:45:00,88.51,88.525,88.46,88.46,187200000.0
2009-06-02 01:00:00,88.46,88.51,88.32,88.33,1093200000.0
2009-06-02 01:15:00,88.34,88.35,88.28,88.33,296400000.0
2009-06-02 01:30:00,88.34,88.35,88.31,88.335,276400000.0
2009-06-02 01:45:00,88.34,88.46,88.335,88.46,343000000.0
2009-06-02 02:00:00,88.46,88.475,88.06,88.06,2550200000.0
2009-06-02 02:15:00,88.06,88.125,88.01,88.07,1822600000.0
2009-06-02 02:30:00,88.065,88.065,87.84,87.905,3368200000.0
2009-06-02 02:45:00,87.905,88.135,87.88,88.11,3232400000.0
2009-06-02 03:00:00,88.11,88.215,87.995,88.04,2881200000.0
2009-06-02 03:15:00,88.03,88.2,88.025,88.2,1415600000.0
2009-06-02 03:30:00,88.19,88.46,88.155,88.34,3133000000.0
2009-06-02 03:45:00,88.34,88.365,88.225,88.29,1768200000.0
2009-06-02 04:00:00,88.29,88.3,88.13,88.18,1554400000.0
2009-06-02 04:15:00,88.185,88.22,88.16,88.2,1297000000.0
2009-06-02 04:30:00,88.195,88.23,88.17,88.22,820200000.0
2009-06-02 04:45:00,88.22,88.23,88.145,88.19,817400000.0
2009-06-02 05:00:00,88.19,88.355,88.165,88.28,1347800000.0
2009-06-02 05:15:00,88.28,88.33,88.22,88.285,1216200000.0
2009-06-02 05:30:00,88.285,88.33,88.28,88.3,835400000.0
2009-06-02 05:45:00,88.295,88.315,88.235,88.305,1275200000.0
2009-06-02 06:00:00,88.315,88.325,88.24,88.24,489200000.0
2009-06-02 06:15:00,88.24,88.24,88.16,88.23,935400000.0
2009-06-02 06:30:00,88.23,88.275,88.19,88.24,1285000000.0
2009-06-02 06:45:00,88.24,88.43,88.235,88.355,2255400000.0
2009-06-02 07:00:00,88.355,88.39,88.23,88.255,2593800000.0
2009-06-02 07:15:00,88.255,88.26,88.21,88.22,1594000000.0
2009-06-02 07:30:00,88.22,88.295,88.175,88.18,1171000000.0
2009-06-02 07:45:00,88.18,88.23,88.055,88.08,2091200000.0
2009-06-02 08:00:00,88.08,88.085,87.87,87.975,2240200000.0
2009-06-02 08:15:00,87.98,88.09,87.98,88.03,2450200000.0
2009-06-02 08:30:00,88.03,88.03,87.915,87.95,4259800001.0
2009-06-02 08:45:00,87.955,87.96,87.72,87.78,5408600005.0
2009-06-02 09:00:00,87.78,87.99,87.71,87.945,4331400000.0
2009-06-02 09:15:00,87.95,87.955,87.815,87.84,3568800001.0
2009-06-02 09:30:00,87.84,87.93,87.73,87.9,3583600001.0
2009-06-02 09:45:00,87.895,88.27,87.89,88.21,5912400000.0
2009-06-02 10:00:00,88.21,88.355,88.02,88.035,4380200000.0
2009-06-02 10:15:00,88.04,88.17,88.005,88.15,3351800000.0
2009-06-02 10:30:00,88.155,88.18,88.055,88.12,3294600000.0
2009-06-02 10:45:00,88.12,88.135,87.93,87.94,3702400001.0
2009-06-02 11:00:00,87.94,88.145,87.94,88.05,3412600000.0
2009-06-02 11:15:00,88.05,88.15,87.905,88.01,4666400001.0
2009-06-02 11:30:00,88.01,88.1,87.845,88.01,6476600002.0
2009-06-02 11:45:00,88.01,88.06,87.825,88.02,6667400007.0
2009-06-02 12:00:00,88.015,88.26,88.015,88.26,5411600001.0
2009-06-02 12:15:00,88.26,88.335,88.015,88.12,6662200003.0
2009-06-02 12:30:00,88.12,88.175,87.955,88.055,8041200001.0
2009-06-02 12:45:00,88.05,88.23,88.05,88.15,6510400001.0
2009-06-02 13:00:00,88.155,88.245,88.085,88.15,5354800000.0
2009-06-02 13:15:00,88.15,88.165,88.055,88.15,3561600001.0
2009-06-02 13:30:00,88.145,88.285,88.0,88.08,6256300001.0
2009-06-02 13:45:00,88.085,88.315,88.05,88.22,4558000000.0
2009-06-02 14:00:00,88.225,88.26,88.13,88.18,5335400000.0
2009-06-02 14:15:00,88.17,88.25,88.08,88.22,4816800000.0
2009-06-02 14:30:00,88.22,88.265,88.125,88.185,4668200000.0
2009-06-02 14:45:00,88.19,88.315,88.11,88.25,3502600000.0
2009-06-02 15:00:00,88.25,88.31,88.065,88.14,5875400004.0
2009-06-02 15:15:00,88.14,88.2,88.09,88.14,5855099999.0
2009-06-02 15:30:00,88.14,88.17,87.95,88.055,5915000000.0
2009-06-02 15:45:00,88.065,88.29,88.025,88.22,5282500000.0
2009-06-02 16:00:00,88.215,88.825,88.215,88.56,10290700001.0
2009-06-02 16:15:00,88.565,88.625,88.435,88.56,8856199999.0
2009-06-02 16:30:00,88.56,88.93,88.56,88.92,7114800000.0
2009-06-02 16:45:00,88.92,89.065,88.61,88.77,8386400001.0
2009-06-02 17:00:00,88.775,88.84,88.57,88.58,6766000002.0
2009-06-02 17:15:00,88.58,88.76,88.55,88.575,4938400000.0
2009-06-02 17:30:00,88.57,88.645,88.35,88.475,4494800001.0
2009-06-02 17:45:00,88.475,88.525,88.3,88.4,5988600003.0
2009-06-02 18:00:00,88.4,88.49,88.35,88.36,4465000000.0
2009-06-02 18:15:00,88.355,88.415,88.305,88.36,3150599999.0
2009-06-02 18:30:00,88.37,88.495,88.31,88.49,2638999999.0
2009-06-02 18:45:00,88.49,88.55,88.405,88.48,2897599997.0
2009-06-02 19:00:00,88.475,88.5,88.37,88.44,2303400000.0
2009-06-02 19:15:00,88.44,88.57,88.44,88.54,3037000000.0
2009-06-02 19:30:00,88.54,88.68,88.515,88.635,3666799999.0
2009-06-02 19:45:00,88.635,88.65,88.535,88.63,1878800000.0
2009-06-02 20:00:00,88.625,88.65,88.52,88.64,2518800000.0
2009-06-02 20:15:00,88.63,88.69,88.545,88.56,3229600000.0
2009-06-02 20:30:00,88.55,88.59,88.445,88.59,3262400000.0
2009-06-02 20:45:00,88.595,88.61,88.44,88.45,3830800003.0
2009-06-02 21:00:00,88.45,88.55,88.45,88.52,2572000000.0
2009-06-02 21:15:00,88.51,88.515,88.37,88.4,3754600002.0
2009-06-02 21:30:00,88.4,88.49,88.365,88.46,3841200000.0
2009-06-02 21:45:00,88.46,88.475,88.345,88.38,2836000000.0
2009-06-02 22:00:00,88.38,88.42,88.37,88.39,1879400000.0
2009-06-02 22:15:00,88.39,88.56,88.38,88.55,501000000.0
2009-06-02 22:30:00,88.56,88.6,88.52,88.55,595200000.0
2009-06-02 22:45:00,88.54,88.56,88.48,88.555,562600000.0
2009-06-02 23:00:00,88.538,88.615,88.46,88.465,220800000.0
2009-06-02 23:15:00,88.465,88.53,88.435,88.445,468000000.0
2009-06-02 23:30:00,88.445,88.45,88.4,88.42,159400000.0
2009-06-02 23:45:00,88.41,88.435,88.356,88.39,194600000.0
2009-06-03 00:00:00,88.39,88.45,88.38,88.418,108800000.0
2009-06-03 00:15:00,88.44,88.455,88.39,88.39,83000000.0
2009-06-03 00:30:00,88.39,88.395,88.32,88.35,373400000.0
2009-06-03 00:45:00,88.35,88.38,88.29,88.31,193800000.0
2009-06-03 01:00:00,88.315,88.34,88.29,88.29,343200000.0
2009-06-03 01:15:00,88.3,88.375,88.16,88.2,1091900000.0
2009-06-03 01:30:00,88.2,88.22,88.03,88.06,1669800000.0
2009-06-03 01:45:00,88.06,88.14,88.03,88.04,765600000.0
2009-06-03 02:00:00,88.04,88.13,88.005,88.05,2771000000.0
2009-06-03 02:15:00,88.05,88.09,87.955,88.075,1799800000.0
2009-06-03 02:30:00,88.08,88.265,88.075,88.23,1342400000.0
2009-06-03 02:45:00,88.23,88.32,88.175,88.285,2396200000.0
2009-06-03 03:00:00,88.285,88.42,88.19,88.195,2947600000.0
2009-06-03 03:15:00,88.19,88.27,88.14,88.235,2447200000.0
2009-06-03 03:30:00,88.23,88.37,88.215,88.305,3941000000.0
2009-06-03 03:45:00,88.305,88.5,88.295,88.38,3240200000.0
2009-06-03 04:00:00,88.395,88.4,88.25,88.285,2156800000.0
2009-06-03 04:15:00,88.285,88.335,88.25,88.32,1025000000.0
2009-06-03 04:30:00,88.31,88.34,88.285,88.33,1034600000.0
2009-06-03 04:45:00,88.33,88.46,88.325,88.41,2283000000.0
2009-06-03 05:00:00,88.41,88.42,88.225,88.275,1822600000.0
2009-06-03 05:15:00,88.28,88.35,88.255,88.32,1165600000.0
2009-06-03 05:30:00,88.33,88.34,88.285,88.34,1126000000.0
2009-06-03 05:45:00,88.34,88.37,88.305,88.325,1783800002.0
2009-06-03 06:00:00,88.34,88.365,88.295,88.33,1934200000.0
2009-06-03 06:15:00,88.33,88.505,88.29,88.435,1661800000.0
2009-06-03 06:30:00,88.435,88.47,88.355,88.4,935200000.0
2009-06-03 06:45:00,88.4,88.48,88.375,88.44,923800000.0
2009-06-03 07:00:00,88.43,88.46,88.37,88.41,1272800000.0
2009-06-03 07:15:00,88.41,88.475,88.41,88.47,1659800000.0
2009-06-03 07:30:00,88.47,88.715,88.46,88.69,5538200000.0
2009-06-03 07:45:00,88.69,88.81,88.68,88.75,4413800000.0
2009-06-03 08:00:00,88.75,88.935,88.71,88.8,4016200000.0
2009-06-03 08:15:00,88.79,88.805,88.49,88.62,4373200000.0
2009-06-03 08:30:00,88.63,88.83,88.605,88.81,3900200002.0
2009-06-03 08:45:00,88.81,89.14,88.805,88.885,5461800001.0
2009-06-03 09:00:00,88.89,89.045,88.79,89.02,4795200001.0
2009-06-03 09:15:00,89.02,89.13,89.0,89.04,4433800000.0
2009-06-03 09:30:00,89.05,89.05,88.865,88.905,5463200002.0
2009-06-03 09:45:00,88.91,89.165,88.87,88.88,4750700001.0
2009-06-03 10:00:00,88.88,88.94,88.64,88.64,5187600003.0
2009-06-03 10:15:00,88.64,88.9,88.62,88.85,5196500001.0
2009-06-03 10:30:00,88.85,88.95,88.595,88.73,6779200002.0
2009-06-03 10:45:00,88.74,88.82,88.63,88.76,5459800002.0
2009-06-03 11:00:00,88.77,88.82,88.37,88.37,7264600008.0
2009-06-03 11:15:00,88.37,88.4,88.145,88.16,6661400001.0
2009-06-03 11:30:00,88.15,88.2,88.045,88.19,5816600002.0
2009-06-03 11:45:00,88.2,88.205,88.085,88.155,3648400004.0
2009-06-03 12:00:00,88.165,88.27,88.11,88.2,4661199999.0
2009-06-03 12:15:00,88.19,88.45,88.175,88.345,4612000006.0
2009-06-03 12:30:00,88.35,88.43,88.195,88.32,3922200001.0
2009-06-03 12:45:00,88.32,88.39,88.185,88.34,4285000001.0
2009-06-03 13:00:00,88.35,88.39,88.08,88.11,5305000003.0
2009-06-03 13:15:00,88.1,88.135,87.92,87.985,5875000002.0
2009-06-03 13:30:00,87.98,88.145,87.905,88.09,5424800002.0
2009-06-03 13:45:00,88.09,88.38,88.045,88.25,5748200001.0
2009-06-03 14:00:00,88.25,88.42,88.16,88.16,6048800001.0
2009-06-03 14:15:00,88.17,88.32,88.035,88.275,6902800004.0
2009-06-03 14:30:00,88.27,88.27,88.085,88.085,6082600001.0
2009-06-03 14:45:00,88.09,88.09,87.62,87.79,8493000003.0
2009-06-03 15:00:00,87.785,87.9,87.715,87.795,5716100000.0
2009-06-03 15:15:00,87.8,87.85,87.655,87.715,5450600001.0
2009-06-03 15:30:00,87.715,87.76,87.54,87.56,6456300001.0
2009-06-03 15:45:00,87.56,87.585,87.235,87.38,9125200000.0
2009-06-03 16:00:00,87.385,87.54,87.17,87.5,6757400001.0
2009-06-03 16:15:00,87.5,87.505,87.2,87.425,7138500002.0
2009-06-03 16:30:00,87.43,87.44,87.215,87.275,5654400001.0
2009-06-03 16:45:00,87.275,87.34,87.18,87.245,6061400001.0
2009-06-03 17:00:00,87.25,87.31,87.17,87.21,5604600000.0
2009-06-03 17:15:00,87.21,87.285,87.16,87.2,4324000000.0
2009-06-03 17:30:00,87.2,87.31,87.15,87.2,3473400000.0
2009-06-03 17:45:00,87.2,87.27,87.105,87.225,4068600000.0
2009-06-03 18:00:00,87.225,87.225,86.905,86.92,3620800000.0
2009-06-03 18:15:00,86.94,87.005,86.695,86.71,4057499999.0
2009-06-03 18:30:00,86.705,86.85,86.65,86.835,4490400000.0
2009-06-03 18:45:00,86.835,86.985,86.775,86.865,5421600000.0
2009-06-03 19:00:00,86.885,86.945,86.8,86.85,3652600000.0
2009-06-03 19:15:00,86.85,86.86,86.545,86.655,4020400000.0
2009-06-03 19:30:00,86.66,86.705,86.47,86.56,4895400003.0
2009-06-03 19:45:00,86.56,86.6,86.405,86.59,3729200000.0
2009-06-03 20:00:00,86.605,86.62,86.435,86.46,3002400000.0
2009-06-03 20:15:00,86.465,86.54,86.39,86.53,2503800000.0
2009-06-03 20:30:00,86.52,86.57,86.37,86.56,3238400000.0
2009-06-03 20:45:00,86.56,86.56,86.4,86.47,3620600000.0
2009-06-03 21:00:00,86.46,86.5,86.345,86.365,2420600000.0
2009-06-03 21:15:00,86.385,86.41,86.18,86.235,2377800001.0
2009-06-03 21:30:00,86.24,86.41,86.205,86.36,2705400000.0
2009-06-03 21:45:00,86.35,86.59,86.35,86.58,3835000000.0
2009-06-03 22:00:00,86.585,86.61,86.45,86.49,2475400000.0
2009-06-03 22:15:00,86.49,86.52,86.465,86.5,1015800001.0
2009-06-03 22:30:00,86.5,86.515,86.4,86.415,2368000000.0
2009-06-03 22:45:00,86.42,86.435,86.325,86.42,2627800001.0
2009-06-03 23:00:00,86.409,86.504,86.36,86.405,324400000.0
2009-06-03 23:15:00,86.405,86.405,86.2,86.23,856600000.0
2009-06-03 23:30:00,86.25,86.255,86.07,86.07,504600000.0
2009-06-03 23:45:00,86.08,86.13,86.02,86.105,771600000.0
2009-06-04 00:00:00,86.105,86.21,86.1,86.19,799200000.0
2009-06-04 00:15:00,86.185,86.27,86.145,86.255,389800000.0
2009-06-04 00:30:00,86.245,86.32,86.19,86.31,358000000.0
2009-06-04 00:45:00,86.305,86.51,86.305,86.505,393800000.0
2009-06-04 01:00:00,86.515,86.6,86.46,86.55,1379000000.0
2009-06-04 01:15:00,86.545,86.605,86.53,86.585,439600000.0
2009-06-04 01:30:00,86.59,86.59,86.45,86.45,1639600000.0
2009-06-04 01:45:00,86.455,86.51,86.345,86.42,2506800000.0
2009-06-04 02:00:00,86.41,86.715,86.41,86.7,4637400000.0
2009-06-04 02:15:00,86.725,86.825,86.715,86.76,4356100000.0
2009-06-04 02:30:00,86.755,86.8,86.675,86.79,3143400000.0
2009-06-04 02:45:00,86.8,86.8,86.635,86.665,3929000000.0
2009-06-04 03:00:00,86.655,86.805,86.65,86.795,4255600000.0
2009-06-04 03:15:00,86.795,86.845,86.75,86.795,2930000000.0
2009-06-04 03:30:00,86.795,86.805,86.7,86.715,4169400000.0
2009-06-04 03:45:00,86.72,86.755,86.495,86.5,3438200008.0
2009-06-04 04:00:00,86.5,86.54,86.46,86.525,2033200005.0
2009-06-04 04:15:00,86.53,86.72,86.525,86.575,2410200001.0
2009-06-04 04:30:00,86.595,86.62,86.41,86.56,4051800003.0
2009-06-04 04:45:00,86.55,86.61,86.48,86.605,1516500000.0
2009-06-04 05:00:00,86.605,86.615,86.515,86.515,1623400000.0
2009-06-04 05:15:00,86.515,86.585,86.495,86.545,1780800000.0
2009-06-04 05:30:00,86.545,86.55,86.485,86.515,1485000000.0
2009-06-04 05:45:00,86.515,86.525,86.445,86.46,2544400002.0
2009-06-04 06:00:00,86.455,86.54,86.44,86.515,2519400003.0
2009-06-04 06:15:00,86.515,86.53,86.495,86.505,2407800005.0
2009-06-04 06:30:00,86.505,86.545,86.345,86.37,2771600004.0
2009-06-04 06:45:00,86.37,86.37,86.3,86.3,1794600004.0
2009-06-04 07:00:00,86.3,86.41,86.275,86.41,2615000000.0
2009-06-04 07:15:00,86.404,86.46,86.39,86.45,1092600002.0
2009-06-04 07:30:00,86.445,86.495,86.395,86.395,2159200005.0
2009-06-04 07:45:00,86.395,86.495,86.35,86.475,2393000001.0
2009-06-04 08:00:00,86.485,86.85,86.475,86.84,4192800002.0
2009-06-04 08:15:00,86.84,86.865,86.75,86.775,5032400006.0
2009-06-04 08:30:00,86.78,86.925,86.76,86.865,3351800001.0
2009-06-04 08:45:00,86.87,87.005,86.865,86.935,3476600000.0
2009-06-04 09:00:00,86.935,87.125,86.935,87.065,7803500000.0
2009-06-04 09:15:00,87.06,87.13,86.965,87.095,6602400002.0
2009-06-04 09:30:00,87.1,87.27,87.085,87.145,6557400008.0
2009-06-04 09:45:00,87.145,87.24,87.115,87.19,7394600015.0
2009-06-04 10:00:00,87.19,87.34,87.135,87.16,5407800007.0
2009-06-04 10:15:00,87.165,87.295,87.15,87.225,5467600014.0
2009-06-04 10:30:00,87.22,87.38,87.17,87.285,4211800005.0
2009-06-04 10:45:00,87.295,87.39,87.18,87.39,5299200003.0
2009-06-04 11:00:00,87.41,87.485,87.3,87.47,6810800001.0
2009-06-04 11:15:00,87.47,87.53,87.335,87.425,7183200001.0
2009-06-04 11:30:00,87.43,87.54,87.41,87.42,5660600002.0
2009-06-04 11:45:00,87.42,87.485,87.315,87.335,6059000000.0
2009-06-04 12:00:00,87.33,87.395,87.135,87.15,7125100006.0
2009-06-04 12:15:00,87.15,87.25,87.06,87.175,4258800000.0
2009-06-04 12:30:00,87.175,87.205,87.035,87.065,5145400003.0
2009-06-04 12:45:00,87.07,87.235,86.975,87.2,3665400000.0
2009-06-04 13:00:00,87.2,87.26,86.97,87.02,4232000000.0
2009-06-04 13:15:00,87.02,87.19,86.865,86.91,4747600001.0
2009-06-04 13:30:00,86.915,87.17,86.885,87.12,5217600000.0
2009-06-04 13:45:00,87.125,87.18,86.645,86.765,8222200001.0
2009-06-04 14:00:00,86.765,87.085,86.615,86.8,6140000001.0
2009-06-04 14:15:00,86.805,87.11,86.755,87.005,3611600000.0
2009-06-04 14:30:00,87.005,87.34,87.005,87.31,3775600000.0
2009-06-04 14:45:00,87.275,87.58,87.12,87.485,4119800000.0
2009-06-04 15:00:00,87.48,87.5,87.15,87.155,3517000000.0
2009-06-04 15:15:00,87.155,87.155,86.79,86.92,4165500000.0
2009-06-04 15:30:00,86.92,87.125,86.875,87.0,4243000000.0
2009-06-04 15:45:00,87.0,87.13,86.86,86.955,3982000000.0
2009-06-04 16:00:00,86.945,87.025,86.71,86.78,3926000000.0
2009-06-04 16:15:00,86.775,87.125,86.755,87.12,8050600000.0
2009-06-04 16:30:00,87.12,87.23,86.99,87.22,5554400000.0
2009-06-04 16:45:00,87.225,87.76,87.21,87.62,7938800000.0
2009-06-04 17:00:00,87.615,87.815,87.61,87.735,6293200002.0
2009-06-04 17:15:00,87.735,87.915,87.7,87.835,6585499999.0
2009-06-04 17:30:00,87.84,87.895,87.735,87.855,7018800000.0
2009-06-04 17:45:00,87.85,87.85,87.6,87.63,5861400000.0
2009-06-04 18:00:00,87.62,87.625,87.425,87.6,4618600000.0
2009-06-04 18:15:00,87.595,87.65,87.505,87.65,4925500001.0
2009-06-04 18:30:00,87.65,87.93,87.54,87.87,4285200000.0
2009-06-04 18:45:00,87.87,87.94,87.705,87.795,3533600000.0
2009-06-04 19:00:00,87.805,88.01,87.75,88.005,3215600000.0
2009-06-04 19:15:00,88.01,88.1,87.95,88.0,3976600000.0
2009-06-04 19:30:00,88.0,88.27,88.0,88.13,4597300000.0
2009-06-04 19:45:00,88.13,88.285,88.075,88.145,4190600003.0
2009-06-04 20:00:00,88.135,88.24,88.07,88.075,4587600003.0
2009-06-04 20:15:00,88.08,88.185,88.025,88.13,5254600001.0
2009-06-04 20:30:00,88.13,88.235,88.095,88.185,5638400005.0
2009-06-04 20:45:00,88.19,88.31,88.18,88.305,5184200010.0
2009-06-04 21:00:00,88.3,88.345,88.16,88.335,5793400005.0
2009-06-04 21:15:00,88.34,88.365,88.235,88.28,5002200002.0
2009-06-04 21:30:00,88.28,88.31,88.21,88.3,2898800001.0
2009-06-04 21:45:00,88.3,88.3,88.155,88.21,3676400001.0
2009-06-04 22:00:00,88.21,88.23,88.09,88.15,1595000000.0
2009-06-04 22:15:00,88.155,88.2,88.13,88.19,2290300000.0
2009-06-04 22:30:00,88.19,88.19,88.1,88.11,1056000002.0
2009-06-04 22:45:00,88.09,88.12,87.985,87.995,576200000.0
2009-06-04 23:00:00,87.999,88.06,87.97,88.04,284000000.0
2009-06-04 23:15:00,88.035,88.09,88.01,88.05,381600000.0
2009-06-04 23:30:00,88.023,88.05,87.95,87.99,235400000.0
2009-06-04 23:45:00,87.985,88.065,87.92,87.99,468400000.0
2009-06-05 00:00:00,87.99,88.03,87.97,88.01,161000000.0
2009-06-05 00:15:00,88.0,88.06,87.95,88.025,321600000.0
2009-06-05 00:30:00,88.03,88.03,87.935,87.95,341400000.0
2009-06-05 00:45:00,87.945,88.055,87.935,87.96,355200000.0
2009-06-05 01:00:00,87.97,88.025,87.9,87.94,550800000.0
2009-06-05 01:15:00,87.95,87.985,87.91,87.91,702400000.0
2009-06-05 01:30:00,87.91,87.98,87.9,87.91,720400000.0
2009-06-05 01:45:00,87.91,87.93,87.85,87.9,719400000.0
2009-06-05 02:00:00,87.89,87.92,87.845,87.89,1830600000.0
2009-06-05 02:15:00,87.895,88.0,87.87,87.98,2142000000.0
2009-06-05 02:30:00,87.975,88.005,87.925,87.97,3296200000.0
2009-06-05 02:45:00,87.96,87.97,87.895,87.915,3677200000.0
2009-06-05 03:00:00,87.915,87.965,87.88,87.95,3354000000.0
2009-06-05 03:15:00,87.95,88.03,87.935,87.96,1144800000.0
2009-06-05 03:30:00,87.96,88.13,87.945,88.08,3016600000.0
2009-06-05 03:45:00,88.08,88.08,88.03,88.045,1505400000.0
2009-06-05 04:00:00,88.03,88.1,88.03,88.08,1249800000.0
2009-06-05 04:15:00,88.08,88.09,88.05,88.06,905800000.0
2009-06-05 04:30:00,88.06,88.18,88.06,88.125,4445200000.0
2009-06-05 04:45:00,88.13,88.205,88.115,88.17,5362400000.0
2009-06-05 05:00:00,88.17,88.24,88.13,88.215,5971200000.0
2009-06-05 05:15:00,88.21,88.225,88.175,88.18,3391400001.0
2009-06-05 05:30:00,88.185,88.2,88.11,88.15,3658600001.0
2009-06-05 05:45:00,88.14,88.15,88.06,88.07,2254200000.0
2009-06-05 06:00:00,88.07,88.115,88.05,88.115,3206600000.0
2009-06-05 06:15:00,88.115,88.115,88.04,88.05,1844600001.0
2009-06-05 06:30:00,88.05,88.075,88.01,88.01,1624800000.0
2009-06-05 06:45:00,88.01,88.105,88.01,88.085,2723000000.0
2009-06-05 07:00:00,88.09,88.095,88.03,88.085,2287000000.0
2009-06-05 07:15:00,88.085,88.105,88.01,88.03,2469800000.0
2009-06-05 07:30:00,88.03,88.06,87.925,87.94,2702600000.0
2009-06-05 07:45:00,87.94,88.045,87.93,87.98,2154200000.0
2009-06-05 08:00:00,87.98,88.145,87.965,88.08,3102000000.0
2009-06-05 08:15:00,88.07,88.095,87.985,87.99,2277000000.0
2009-06-05 08:30:00,87.99,88.11,87.98,88.085,3603800000.0
2009-06-05 08:45:00,88.09,88.105,87.84,87.9,2720200001.0
2009-06-05 09:00:00,87.9,87.905,87.715,87.74,3254600001.0
2009-06-05 09:15:00,87.74,87.86,87.665,87.73,2714800000.0
2009-06-05 09:30:00,87.73,87.77,87.62,87.66,3828600000.0
2009-06-05 09:45:00,87.67,87.78,87.645,87.74,3555000000.0
2009-06-05 10:00:00,87.735,87.8,87.7,87.8,3662400001.0
2009-06-05 10:15:00,87.8,87.815,87.695,87.79,2920600001.0
2009-06-05 10:30:00,87.795,87.85,87.71,87.74,3468800000.0
2009-06-05 10:45:00,87.74,87.86,87.685,87.72,3395800000.0
2009-06-05 11:00:00,87.715,87.87,87.62,87.83,3463600000.0
2009-06-05 11:15:00,87.84,87.85,87.66,87.795,3509600000.0
2009-06-05 11:30:00,87.795,87.81,87.665,87.7,3227000000.0
2009-06-05 11:45:00,87.7,87.78,87.62,87.725,3052000000.0
2009-06-05 12:00:00,87.73,87.83,87.7,87.76,2716900000.0
2009-06-05 12:15:00,87.76,87.91,87.71,87.855,4636200000.0
2009-06-05 12:30:00,87.85,87.945,87.83,87.86,3893800001.0
2009-06-05 12:45:00,87.86,87.955,87.82,87.92,3543200000.0
2009-06-05 13:00:00,87.915,87.93,87.72,87.82,4245600000.0
2009-06-05 13:15:00,87.82,87.83,87.7,87.74,2893800000.0
2009-06-05 13:30:00,87.73,87.875,87.72,87.835,4379600000.0
2009-06-05 13:45:00,87.835,87.87,87.64,87.69,4038800000.0
2009-06-05 14:00:00,87.69,87.815,87.62,87.8,4522600001.0
2009-06-05 14:15:00,87.8,87.81,87.53,87.755,5428000001.0
2009-06-05 14:30:00,87.755,89.04,87.715,88.685,7091800000.0
2009-06-05 14:45:00,88.68,88.69,88.04,88.14,10868100005.0
2009-06-05 15:00:00,88.14,88.45,88.045,88.29,8350900002.0
2009-06-05 15:15:00,88.3,88.485,88.17,88.405,8116000002.0
2009-06-05 15:30:00,88.395,88.585,88.22,88.255,9102299995.0
2009-06-05 15:45:00,88.26,88.26,87.835,87.865,9174299999.0
2009-06-05 16:00:00,87.865,87.99,87.36,87.615,8646600004.0
2009-06-05 16:15:00,87.62,88.165,87.59,88.04,4039400001.0
2009-06-05 16:30:00,88.035,88.24,87.88,88.055,3603200000.0
2009-06-05 16:45:00,88.045,88.26,88.03,88.14,3475400000.0
2009-06-05 17:00:00,88.135,88.45,88.06,88.095,5260000002.0
2009-06-05 17:15:00,88.1,88.17,87.83,88.06,7698500006.0
2009-06-05 17:30:00,88.065,88.22,87.845,88.21,5516400004.0
2009-06-05 17:45:00,88.215,88.215,88.005,88.055,4585000001.0
2009-06-05 18:00:00,88.08,88.11,88.0,88.02,3026000003.0
2009-06-05 18:15:00,88.02,88.28,88.01,88.225,3652200002.0
2009-06-05 18:30:00,88.22,88.38,88.21,88.255,2361400000.0
2009-06-05 18:45:00,88.255,88.36,88.225,88.3,2044400000.0
2009-06-05 19:00:00,88.3,88.31,87.99,88.03,2200400000.0
2009-06-05 19:15:00,88.03,88.035,87.91,87.965,2619400002.0
2009-06-05 19:30:00,87.975,88.165,87.905,88.11,2301400001.0
2009-06-05 19:45:00,88.11,88.21,88.05,88.1,2219600001.0
2009-06-05 20:00:00,88.1,88.17,87.975,88.01,4357000000.0
2009-06-05 20:15:00,88.01,88.06,87.86,88.03,4399000000.0
2009-06-05 20:30:00,88.03,88.1,87.96,88.01,4261400000.0
2009-06-05 20:45:00,88.01,88.07,87.905,87.915,2810800002.0
2009-06-05 21:00:00,87.915,88.245,87.84,88.245,2705200000.0
2009-06-05 21:15:00,88.245,88.39,88.24,88.33,1999400000.0
2009-06-05 21:30:00,88.33,88.45,88.32,88.38,1559400000.0
2009-06-05 21:45:00,88.36,88.435,88.255,88.31,872200000.0
2009-06-05 22:00:00,88.32,88.37,88.32,88.34,717000000.0
2009-06-05 22:15:00,88.34,88.34,88.21,88.23,566400000.0
2009-06-05 22:30:00,88.23,88.25,88.055,88.2,790200000.0
2009-06-05 22:45:00,88.2,88.225,88.05,88.105,532200000.0
2009-06-07 23:00:00,87.965,88.005,87.9,87.93,143200000.0
2009-06-07 23:15:00,87.93,88.045,87.895,87.995,164600000.0
2009-06-07 23:30:00,87.995,88.02,87.925,87.97,85000000.0
2009-06-07 23:45:00,87.98,87.995,87.905,87.955,88400000.0
2009-06-08 00:00:00,87.96,88.185,87.955,88.125,157800000.0
2009-06-08 00:15:00,88.13,88.145,88.095,88.115,168600000.0
2009-06-08 00:30:00,88.125,88.185,88.1,88.1,133000000.0
2009-06-08 00:45:00,88.1,88.17,88.09,88.16,123600000.0
2009-06-08 01:00:00,88.16,88.16,88.065,88.095,228200000.0
2009-06-08 01:15:00,88.095,88.11,87.935,87.935,253600000.0
2009-06-08 01:30:00,87.94,88.09,87.935,88.06,1068000000.0
2009-06-08 01:45:00,88.05,88.28,88.03,88.2,1492600000.0
2009-06-08 02:00:00,88.19,88.36,88.18,88.33,2907200000.0
2009-06-08 02:15:00,88.325,88.405,88.28,88.32,3302000000.0
2009-06-08 02:30:00,88.32,88.33,88.23,88.26,2965800000.0
2009-06-08 02:45:00,88.25,88.305,88.2,88.28,2826000000.0
2009-06-08 03:00:00,88.28,88.305,88.205,88.24,4342400000.0
2009-06-08 03:15:00,88.24,88.245,88.14,88.205,4413600000.0
2009-06-08 03:30:00,88.205,88.26,88.14,88.22,3173200000.0
2009-06-08 03:45:00,88.215,88.22,88.105,88.15,4101800000.0
2009-06-08 04:00:00,88.14,88.175,88.105,88.14,1911600000.0
2009-06-08 04:15:00,88.145,88.165,88.065,88.085,2347200000.0
2009-06-08 04:30:00,88.066,88.23,88.066,88.22,2492800000.0
2009-06-08 04:45:00,88.21,88.23,88.18,88.215,1239200000.0
2009-06-08 05:00:00,88.22,88.225,88.155,88.16,1186800000.0
2009-06-08 05:15:00,88.17,88.17,88.065,88.15,1562400000.0
2009-06-08 05:30:00,88.15,88.245,88.15,88.195,1898000000.0
2009-06-08 05:45:00,88.2,88.2,88.07,88.12,3156000000.0
2009-06-08 06:00:00,88.12,88.135,88.06,88.08,1621000000.0
2009-06-08 06:15:00,88.09,88.17,88.01,88.11,2471400000.0
2009-06-08 06:30:00,88.115,88.145,87.985,88.03,2678200000.0
2009-06-08 06:45:00,88.03,88.085,88.005,88.045,2344000000.0
2009-06-08 07:00:00,88.055,88.195,88.045,88.165,2262799999.0
2009-06-08 07:15:00,88.165,88.18,87.965,88.02,2557600000.0
2009-06-08 07:30:00,88.02,88.125,88.005,88.115,3898880000.0
2009-06-08 07:45:00,88.145,88.19,88.06,88.175,2631800000.0
2009-06-08 08:00:00,88.16,88.18,87.9,87.91,3627000000.0
2009-06-08 08:15:00,87.92,87.965,87.825,87.835,2208400000.0
2009-06-08 08:30:00,87.835,87.87,87.72,87.79,3558600003.0
2009-06-08 08:45:00,87.795,87.97,87.795,87.94,3312600002.0
2009-06-08 09:00:00,87.94,87.94,87.74,87.75,3790400000.0
2009-06-08 09:15:00,87.755,87.8,87.645,87.65,4905600010.0
2009-06-08 09:30:00,87.65,87.76,87.645,87.7,4364600005.0
2009-06-08 09:45:00,87.71,87.755,87.515,87.62,4880400001.0
2009-06-08 10:00:00,87.61,87.67,87.515,87.645,4832400002.0
2009-06-08 10:15:00,87.635,87.635,87.355,87.36,4378000006.0
2009-06-08 10:30:00,87.36,87.41,87.25,87.31,5124600005.0
2009-06-08 10:45:00,87.3,87.415,87.255,87.38,2814800000.0
2009-06-08 11:00:00,87.38,87.68,87.315,87.62,4271400004.0
2009-06-08 11:15:00,87.61,87.68,87.48,87.66,3982200000.0
2009-06-08 11:30:00,87.66,87.68,87.305,87.42,6056880000.0
2009-06-08 11:45:00,87.42,87.43,87.23,87.285,5557000003.0
2009-06-08 12:00:00,87.29,87.51,87.25,87.49,4941600004.0
2009-06-08 12:15:00,87.495,87.7,87.48,87.51,4921000003.0
2009-06-08 12:30:00,87.51,87.75,87.465,87.675,4388000001.0
2009-06-08 12:45:00,87.67,87.69,87.525,87.54,3240800001.0
2009-06-08 13:00:00,87.54,87.65,87.5,87.595,3693400000.0
2009-06-08 13:15:00,87.59,87.85,87.59,87.755,4425300001.0
2009-06-08 13:30:00,87.755,87.84,87.595,87.65,5038600002.0
2009-06-08 13:45:00,87.65,87.835,87.63,87.75,4378600001.0
2009-06-08 14:00:00,87.75,87.9,87.695,87.785,4414800001.0
2009-06-08 14:15:00,87.8,87.855,87.74,87.83,4734000000.0
2009-06-08 14:30:00,87.825,87.895,87.74,87.83,4193200000.0
2009-06-08 14:45:00,87.83,87.855,87.635,87.655,4668000001.0
2009-06-08 15:00:00,87.65,87.915,87.635,87.91,4453000000.0
2009-06-08 15:15:00,87.91,88.085,87.84,87.975,5902800003.0
2009-06-08 15:30:00,87.975,88.0,87.795,87.83,6240200000.0
2009-06-08 15:45:00,87.83,87.895,87.615,87.75,4644700000.0
2009-06-08 16:00:00,87.74,87.94,87.68,87.8,6802500003.0
2009-06-08 16:15:00,87.81,87.96,87.755,87.96,6047000002.0
2009-06-08 16:30:00,87.96,88.19,87.9,88.045,6819000003.0
2009-06-08 16:45:00,88.05,88.09,87.81,87.87,5662680001.0
2009-06-08 17:00:00,87.87,87.89,87.655,87.695,6220800004.0
2009-06-08 17:15:00,87.7,87.76,87.645,87.685,6146200001.0
2009-06-08 17:30:00,87.685,87.71,87.585,87.69,4553000001.0
2009-06-08 17:45:00,87.695,87.77,87.595,87.76,4301800001.0
2009-06-08 18:00:00,87.75,87.785,87.61,87.63,2135600000.0
2009-06-08 18:15:00,87.63,87.86,87.6,87.755,2780400000.0
2009-06-08 18:30:00,87.755,87.805,87.7,87.755,2900400001.0
2009-06-08 18:45:00,87.765,87.77,87.665,87.71,2679400002.0
2009-06-08 19:00:00,87.715,87.82,87.7,87.78,2700000006.0
2009-06-08 19:15:00,87.775,87.93,87.77,87.87,2705599998.0
2009-06-08 19:30:00,87.88,87.905,87.74,87.835,3081800001.0
2009-06-08 19:45:00,87.84,87.935,87.815,87.855,3848600001.0
2009-06-08 20:00:00,87.85,88.02,87.84,87.95,3791800000.0
2009-06-08 20:15:00,87.955,88.015,87.885,87.99,3131200000.0
2009-06-08 20:30:00,88.005,88.075,87.955,87.995,3224800001.0
2009-06-08 20:45:00,88.0,88.12,87.915,87.965,3297400003.0
2009-06-08 21:00:00,87.97,88.01,87.865,87.96,2818800000.0
2009-06-08 21:15:00,87.955,88.265,87.945,88.17,3487000000.0
2009-06-08 21:30:00,88.17,88.33,88.17,88.21,4089000001.0
2009-06-08 21:45:00,88.215,88.24,88.1,88.13,2416400000.0
2009-06-08 22:00:00,88.13,88.27,88.09,88.25,2171200000.0
2009-06-08 22:15:00,88.25,88.32,88.21,88.275,577200000.0
2009-06-08 22:30:00,88.275,88.31,88.24,88.28,375000000.0
2009-06-08 22:45:00,88.285,88.31,88.215,88.225,479600000.0
2009-06-08 23:00:00,88.226,88.27,88.178,88.186,107600000.0
2009-06-08 23:15:00,88.2,88.21,88.146,88.16,236200000.0
2009-06-08 23:30:00,88.155,88.17,88.13,88.16,199200000.0
2009-06-08 23:45:00,88.16,88.295,88.145,88.195,142400000.0
2009-06-09 00:00:00,88.205,88.25,88.17,88.175,147000000.0
2009-06-09 00:15:00,88.21,88.25,88.2,88.25,90200000.0
2009-06-09 00:30:00,88.26,88.28,88.187,88.28,185800000.0
2009-06-09 00:45:00,88.27,88.3,88.165,88.19,330600000.0
2009-06-09 01:00:00,88.18,88.36,88.16,88.35,636600000.0
2009-06-09 01:15:00,88.35,88.415,88.305,88.33,2489200000.0
2009-06-09 01:30:00,88.33,88.35,88.25,88.27,475200000.0
2009-06-09 01:45:00,88.27,88.38,88.235,88.375,544800000.0
2009-06-09 02:00:00,88.38,88.425,88.35,88.38,2485400000.0
2009-06-09 02:15:00,88.38,88.42,88.35,88.395,3147200000.0
2009-06-09 02:30:00,88.4,88.425,88.335,88.345,2229000000.0
2009-06-09 02:45:00,88.34,88.36,88.23,88.25,2575400000.0
2009-06-09 03:00:00,88.255,88.275,88.15,88.175,2229200000.0
2009-06-09 03:15:00,88.17,88.235,88.17,88.19,2088800000.0
2009-06-09 03:30:00,88.195,88.26,88.185,88.235,3432600000.0
2009-06-09 03:45:00,88.24,88.25,88.15,88.18,1216000000.0
2009-06-09 04:00:00,88.18,88.215,88.12,88.145,1758600000.0
2009-06-09 04:15:00,88.145,88.16,87.98,87.98,3027200000.0
2009-06-09 04:30:00,87.97,87.99,87.89,87.955,3087200000.0
2009-06-09 04:45:00,87.965,87.995,87.8,87.85,2439000000.0
2009-06-09 05:00:00,87.86,87.895,87.82,87.83,867200000.0
2009-06-09 05:15:00,87.83,87.83,87.725,87.745,2310400000.0
2009-06-09 05:30:00,87.75,87.785,87.65,87.65,1512200000.0
2009-06-09 05:45:00,87.66,87.68,87.53,87.57,2300600000.0
2009-06-09 06:00:00,87.57,87.59,87.44,87.46,2936600000.0
2009-06-09 06:15:00,87.46,87.58,87.42,87.57,3523000000.0
2009-06-09 06:30:00,87.575,87.61,87.535,87.59,2607200000.0
2009-06-09 06:45:00,87.59,87.79,87.59,87.715,2417400000.0
2009-06-09 07:00:00,87.73,87.785,87.696,87.78,2101800000.0
2009-06-09 07:15:00,87.79,87.8,87.68,87.745,2503800000.0
2009-06-09 07:30:00,87.75,87.8,87.725,87.785,2011400000.0
2009-06-09 07:45:00,87.795,87.81,87.65,87.73,3388400000.0
2009-06-09 08:00:00,87.73,87.77,87.635,87.71,3494800003.0
2009-06-09 08:15:00,87.705,87.92,87.705,87.91,4334599999.0
2009-06-09 08:30:00,87.91,88.235,87.845,88.2,3725400000.0
2009-06-09 08:45:00,88.2,88.35,88.16,88.23,1560000000.0
2009-06-09 09:00:00,88.235,88.54,88.235,88.49,5870600002.0
2009-06-09 09:15:00,88.49,88.525,88.34,88.39,5404600003.0
2009-06-09 09:30:00,88.385,88.445,88.15,88.2,3381400000.0
2009-06-09 09:45:00,88.2,88.34,88.18,88.285,4464200003.0
2009-06-09 10:00:00,88.295,88.31,88.11,88.18,5858000003.0
2009-06-09 10:15:00,88.185,88.19,88.015,88.145,4858400000.0
2009-06-09 10:30:00,88.145,88.235,88.13,88.22,3840400000.0
2009-06-09 10:45:00,88.22,88.39,88.19,88.38,4989000002.0
2009-06-09 11:00:00,88.39,88.59,88.305,88.525,3938000000.0
2009-06-09 11:15:00,88.515,88.605,88.475,88.565,3854000001.0
2009-06-09 11:30:00,88.565,88.58,88.435,88.525,2744000000.0
2009-06-09 11:45:00,88.53,88.6,88.485,88.59,3680600002.0
2009-06-09 12:00:00,88.59,88.71,88.34,88.68,5191400001.0
2009-06-09 12:15:00,88.68,88.68,88.505,88.56,3173200000.0
2009-06-09 12:30:00,88.56,88.58,88.4,88.54,3272200000.0
2009-06-09 12:45:00,88.54,88.64,88.505,88.61,2101400000.0
2009-06-09 13:00:00,88.605,88.81,88.53,88.81,2914800000.0
2009-06-09 13:15:00,88.8,88.89,88.665,88.78,4084200003.0
2009-06-09 13:30:00,88.75,88.98,88.69,88.96,5653600001.0
2009-06-09 13:45:00,88.965,89.085,88.81,88.915,5753200003.0
2009-06-09 14:00:00,88.92,88.93,88.775,88.79,4252800001.0
2009-06-09 14:15:00,88.78,89.19,88.735,89.08,5807600003.0
2009-06-09 14:30:00,89.065,89.1,88.94,89.045,6079200004.0
2009-06-09 14:45:00,89.045,89.055,88.795,88.88,6883500005.0
2009-06-09 15:00:00,88.88,88.94,88.71,88.885,7619600006.0
2009-06-09 15:15:00,88.885,88.94,88.73,88.77,7654200001.0
2009-06-09 15:30:00,88.77,88.81,88.62,88.725,7310700001.0
2009-06-09 15:45:00,88.73,88.875,88.575,88.575,6707400005.0
2009-06-09 16:00:00,88.58,88.655,88.335,88.42,8145800007.0
2009-06-09 16:15:00,88.42,88.475,88.245,88.34,6252400001.0
2009-06-09 16:30:00,88.34,88.36,88.105,88.25,6778600001.0
2009-06-09 16:45:00,88.24,88.33,88.06,88.24,5480800002.0
2009-06-09 17:00:00,88.24,88.31,88.14,88.25,3698600000.0
2009-06-09 17:15:00,88.25,88.45,88.215,88.37,4902000002.0
2009-06-09 17:30:00,88.405,88.52,88.32,88.49,5236200001.0
2009-06-09 17:45:00,88.49,88.515,88.34,88.38,3471600000.0
2009-06-09 18:00:00,88.38,88.485,88.365,88.385,4360599996.0
2009-06-09 18:15:00,88.39,88.515,88.345,88.45,3523199999.0
2009-06-09 18:30:00,88.45,88.5,88.33,88.375,3575800000.0
2009-06-09 18:45:00,88.38,88.43,88.305,88.395,3678600000.0
2009-06-09 19:00:00,88.405,88.575,88.32,88.52,3698200001.0
2009-06-09 19:15:00,88.515,88.555,88.415,88.525,3997400000.0
2009-06-09 19:30:00,88.53,88.54,88.45,88.51,2688800002.0
2009-06-09 19:45:00,88.51,88.605,88.455,88.57,2600800000.0
2009-06-09 20:00:00,88.565,88.68,88.53,88.625,1936600000.0
2009-06-09 20:15:00,88.62,88.76,88.48,88.485,5265080001.0
2009-06-09 20:30:00,88.485,88.53,88.425,88.445,5501800003.0
2009-06-09 20:45:00,88.44,88.545,88.345,88.535,3704800000.0
2009-06-09 21:00:00,88.535,88.57,88.41,88.47,2068000000.0
2009-06-09 21:15:00,88.48,88.49,88.31,88.365,2696200000.0
2009-06-09 21:30:00,88.37,88.37,88.24,88.305,4239600000.0
2009-06-09 21:45:00,88.31,88.335,88.21,88.235,1245800000.0
2009-06-09 22:00:00,88.23,88.29,88.15,88.16,1451800000.0
2009-06-09 22:15:00,88.16,88.225,88.155,88.19,813000000.0
2009-06-09 22:30:00,88.195,88.23,88.145,88.18,906200000.0
2009-06-09 22:45:00,88.18,88.225,88.15,88.16,748800000.0
2009-06-09 23:00:00,88.145,88.21,88.107,88.195,125600000.0
2009-06-09 23:15:00,88.148,88.2,88.116,88.17,485600000.0
2009-06-09 23:30:00,88.17,88.22,88.125,88.21,280200000.0
2009-06-09 23:45:00,88.21,88.23,88.191,88.23,78200000.0
2009-06-10 00:00:00,88.23,88.23,88.172,88.18,131600000.0
2009-06-10 00:15:00,88.19,88.28,88.19,88.26,148200000.0
2009-06-10 00:30:00,88.27,88.28,88.2,88.2,207400000.0
2009-06-10 00:45:00,88.19,88.26,88.18,88.19,328000000.0
2009-06-10 01:00:00,88.19,88.225,88.165,88.165,204400000.0
2009-06-10 01:15:00,88.165,88.22,88.065,88.065,710400000.0
2009-06-10 01:30:00,88.08,88.1,88.06,88.09,636200000.0
2009-06-10 01:45:00,88.08,88.16,88.055,88.13,1696200000.0
2009-06-10 02:00:00,88.14,88.15,88.06,88.135,2394200000.0
2009-06-10 02:15:00,88.14,88.225,88.135,88.14,2756400000.0
2009-06-10 02:30:00,88.14,88.17,88.005,88.15,4637400000.0
2009-06-10 02:45:00,88.155,88.155,87.97,88.0,5048400000.0
2009-06-10 03:00:00,88.0,88.09,87.99,88.05,4485600000.0
2009-06-10 03:15:00,88.04,88.24,88.04,88.19,3423800000.0
2009-06-10 03:30:00,88.19,88.22,88.05,88.1,3384800000.0
2009-06-10 03:45:00,88.09,88.21,88.085,88.18,4260800000.0
2009-06-10 04:00:00,88.175,88.195,88.095,88.145,2193700000.0
2009-06-10 04:15:00,88.145,88.315,88.145,88.29,4653000000.0
2009-06-10 04:30:00,88.29,88.335,88.265,88.315,2459200000.0
2009-06-10 04:45:00,88.32,88.4,88.295,88.35,3403600000.0
2009-06-10 05:00:00,88.335,88.485,88.305,88.435,3736000000.0
2009-06-10 05:15:00,88.435,88.555,88.415,88.475,3336000000.0
2009-06-10 05:30:00,88.475,88.51,88.455,88.5,3166000000.0
2009-06-10 05:45:00,88.5,88.56,88.46,88.475,2537400000.0
2009-06-10 06:00:00,88.48,88.495,88.32,88.335,4106200000.0
2009-06-10 06:15:00,88.335,88.4,88.295,88.395,2971400000.0
2009-06-10 06:30:00,88.395,88.42,88.355,88.4,3985000000.0
2009-06-10 06:45:00,88.4,88.44,88.385,88.42,3337200000.0
2009-06-10 07:00:00,88.415,88.455,88.39,88.415,3159400000.0
2009-06-10 07:15:00,88.425,88.61,88.415,88.595,4718200000.0
2009-06-10 07:30:00,88.575,88.67,88.535,88.64,6124600000.0
2009-06-10 07:45:00,88.64,88.75,88.635,88.73,5380800000.0
2009-06-10 08:00:00,88.73,88.785,88.625,88.66,5030400002.0
2009-06-10 08:15:00,88.665,88.72,88.55,88.55,3973200002.0
2009-06-10 08:30:00,88.55,88.79,88.515,88.74,2864800000.0
2009-06-10 08:45:00,88.75,88.75,88.515,88.515,4163200002.0
2009-06-10 09:00:00,88.495,88.72,88.485,88.67,3499400001.0
2009-06-10 09:15:00,88.675,88.695,88.505,88.535,3451000002.0
2009-06-10 09:30:00,88.535,88.69,88.52,88.69,3327800000.0
2009-06-10 09:45:00,88.695,88.935,88.685,88.9,2832000000.0
2009-06-10 10:00:00,88.9,89.02,88.855,88.975,3584600000.0
2009-06-10 10:15:00,88.97,89.015,88.85,88.9,4695600000.0
2009-06-10 10:30:00,88.895,89.21,88.74,89.18,4181200000.0
2009-06-10 10:45:00,89.18,89.29,89.115,89.255,5545500004.0
2009-06-10 11:00:00,89.25,89.345,89.19,89.345,5659800002.0
2009-06-10 11:15:00,89.335,89.405,89.14,89.23,4695400001.0
2009-06-10 11:30:00,89.23,89.27,89.09,89.11,4796800001.0
2009-06-10 11:45:00,89.11,89.13,88.815,88.86,5240200001.0
2009-06-10 12:00:00,88.86,88.98,88.74,88.915,4659400002.0
2009-06-10 12:15:00,88.92,88.99,88.85,88.95,2928800000.0
2009-06-10 12:30:00,88.95,89.055,88.85,88.855,4419800001.0
2009-06-10 12:45:00,88.835,88.965,88.8,88.92,3725000001.0
2009-06-10 13:00:00,88.915,89.15,88.915,89.13,4787200002.0
2009-06-10 13:15:00,89.13,89.16,88.99,89.13,5540000002.0
2009-06-10 13:30:00,89.13,89.24,89.05,89.07,3441400000.0
2009-06-10 13:45:00,89.065,89.16,89.055,89.09,4002800000.0
2009-06-10 14:00:00,89.085,89.205,89.015,89.015,4004600000.0
2009-06-10 14:15:00,89.025,89.06,88.795,88.8,4576200001.0
2009-06-10 14:30:00,88.8,88.83,88.44,88.6,5590800001.0
2009-06-10 14:45:00,88.6,88.745,88.54,88.635,4116000002.0
2009-06-10 15:00:00,88.645,88.915,88.6,88.86,5124500000.0
2009-06-10 15:15:00,88.86,88.955,88.695,88.735,4687500000.0
2009-06-10 15:30:00,88.73,88.755,88.535,88.59,8321600000.0
2009-06-10 15:45:00,88.6,88.635,88.44,88.59,7275600000.0
2009-06-10 16:00:00,88.59,88.77,88.28,88.3,6389400000.0
2009-06-10 16:15:00,88.3,88.53,88.28,88.45,6221800000.0
2009-06-10 16:30:00,88.44,88.55,88.27,88.38,6619000001.0
2009-06-10 16:45:00,88.38,88.38,88.14,88.34,6348100000.0
2009-06-10 17:00:00,88.34,88.36,88.17,88.245,6260800000.0
2009-06-10 17:15:00,88.24,88.38,88.175,88.335,4765600000.0
2009-06-10 17:30:00,88.34,88.48,88.335,88.345,3647400000.0
2009-06-10 17:45:00,88.34,88.475,88.32,88.39,3132200000.0
2009-06-10 18:00:00,88.39,88.555,88.355,88.51,3354200000.0
2009-06-10 18:15:00,88.51,88.58,88.37,88.54,3436600000.0
2009-06-10 18:30:00,88.52,88.57,88.375,88.51,2920200000.0
2009-06-10 18:45:00,88.51,88.56,88.35,88.43,3602400000.0
2009-06-10 19:00:00,88.44,88.49,88.275,88.4,6140800000.0
2009-06-10 19:15:00,88.395,88.5,88.25,88.34,4349200000.0
2009-06-10 19:30:00,88.345,88.37,88.205,88.215,3779800000.0
2009-06-10 19:45:00,88.225,88.26,88.085,88.255,4313000000.0
2009-06-10 20:00:00,88.255,88.37,88.125,88.285,5408800000.0
2009-06-10 20:15:00,88.27,88.415,88.25,88.34,5688000000.0
2009-06-10 20:30:00,88.34,88.53,88.255,88.47,3886600000.0
2009-06-10 20:45:00,88.475,88.53,88.435,88.49,4423800000.0
2009-06-10 21:00:00,88.49,88.56,88.4,88.43,3000600000.0
2009-06-10 21:15:00,88.425,88.475,88.34,88.34,4187600000.0
2009-06-10 21:30:00,88.37,88.6,88.36,88.56,3530200000.0
2009-06-10 21:45:00,88.555,88.645,88.55,88.63,1984400000.0
2009-06-10 22:00:00,88.635,88.66,88.555,88.555,1498600000.0
2009-06-10 22:15:00,88.555,88.615,88.535,88.54,1378800000.0
2009-06-10 22:30:00,88.535,88.6,88.49,88.56,905600000.0
2009-06-10 22:45:00,88.56,88.57,88.48,88.48,254600000.0
2009-06-10 23:00:00,88.475,88.57,88.437,88.525,233400000.0
2009-06-10 23:15:00,88.53,88.58,88.495,88.535,235000000.0
2009-06-10 23:30:00,88.555,88.6,88.51,88.56,313600000.0
2009-06-10 23:45:00,88.539,88.57,88.48,88.55,234200000.0
2009-06-11 00:00:00,88.54,88.58,88.48,88.49,177800000.0
2009-06-11 00:15:00,88.49,88.53,88.46,88.505,169200000.0
2009-06-11 00:30:00,88.5,88.52,88.485,88.51,92600000.0
2009-06-11 00:45:00,88.51,88.53,88.47,88.5,349800000.0
2009-06-11 01:00:00,88.49,88.6,88.445,88.6,397200000.0
2009-06-11 01:15:00,88.59,88.625,88.555,88.58,918400000.0
2009-06-11 01:30:00,88.58,88.64,88.555,88.605,1450400000.0
2009-06-11 01:45:00,88.615,88.65,88.58,88.61,2300200000.0
2009-06-11 02:00:00,88.61,88.695,88.59,88.65,3902800000.0
2009-06-11 02:15:00,88.65,88.66,88.57,88.59,2485400000.0
2009-06-11 02:30:00,88.59,88.675,88.53,88.66,2937400000.0
2009-06-11 02:45:00,88.65,88.785,88.65,88.735,4812000000.0
2009-06-11 03:00:00,88.735,88.78,88.685,88.715,2859600000.0
2009-06-11 03:15:00,88.72,88.735,88.625,88.665,4610000000.0
2009-06-11 03:30:00,88.66,88.77,88.61,88.68,3938400000.0
2009-06-11 03:45:00,88.68,88.815,88.66,88.795,2757800000.0
2009-06-11 04:00:00,88.795,88.825,88.71,88.74,759800000.0
2009-06-11 04:15:00,88.745,88.75,88.655,88.665,760800000.0
2009-06-11 04:30:00,88.675,88.725,88.58,88.685,872900000.0
2009-06-11 04:45:00,88.675,88.68,88.555,88.645,965600000.0
2009-06-11 05:00:00,88.66,88.74,88.63,88.645,1728200000.0
2009-06-11 05:15:00,88.645,88.685,88.61,88.645,2357000000.0
2009-06-11 05:30:00,88.65,88.65,88.555,88.565,951600000.0
2009-06-11 05:45:00,88.56,88.6,88.495,88.6,2184000000.0
2009-06-11 06:00:00,88.6,88.65,88.585,88.59,1666600000.0
2009-06-11 06:15:00,88.59,88.62,88.52,88.6,2105400000.0
2009-06-11 06:30:00,88.59,88.61,88.505,88.605,1105300000.0
2009-06-11 06:45:00,88.6,88.6,88.51,88.59,1392500000.0
2009-06-11 07:00:00,88.59,88.62,88.56,88.6,2023600000.0
2009-06-11 07:15:00,88.6,88.63,88.545,88.585,2736000000.0
2009-06-11 07:30:00,88.585,88.7,88.57,88.665,2958800000.0
2009-06-11 07:45:00,88.655,88.66,88.515,88.61,2349200000.0
2009-06-11 08:00:00,88.61,88.76,88.58,88.705,2493600000.0
2009-06-11 08:15:00,88.705,88.77,88.62,88.64,3267600001.0
2009-06-11 08:30:00,88.63,88.68,88.49,88.57,3953000005.0
2009-06-11 08:45:00,88.57,88.74,88.555,88.72,4258400004.0
2009-06-11 09:00:00,88.73,88.76,88.38,88.425,4299800010.0
2009-06-11 09:15:00,88.415,88.49,88.325,88.43,4655000001.0
2009-06-11 09:30:00,88.425,88.63,88.395,88.56,4049200002.0
2009-06-11 09:45:00,88.55,88.63,88.41,88.59,2737000000.0
2009-06-11 10:00:00,88.59,88.61,88.515,88.54,1790600000.0
2009-06-11 10:15:00,88.535,88.815,88.535,88.8,2171200000.0
2009-06-11 10:30:00,88.8,88.87,88.73,88.78,2658400000.0
2009-06-11 10:45:00,88.78,88.885,88.775,88.82,2296000000.0
2009-06-11 11:00:00,88.82,88.82,88.68,88.72,2642200000.0
2009-06-11 11:15:00,88.71,88.76,88.615,88.665,2349800000.0
2009-06-11 11:30:00,88.665,88.79,88.55,88.76,3065800000.0
2009-06-11 11:45:00,88.76,88.85,88.685,88.805,3663000003.0
2009-06-11 12:00:00,88.805,88.845,88.68,88.72,4130800002.0
2009-06-11 12:15:00,88.73,88.83,88.675,88.83,3783600001.0
2009-06-11 12:30:00,88.83,88.83,88.74,88.795,2361600001.0
2009-06-11 12:45:00,88.795,88.905,88.76,88.85,3415000003.0
2009-06-11 13:00:00,88.85,88.935,88.785,88.85,3404199999.0
2009-06-11 13:15:00,88.85,88.875,88.75,88.765,3049000001.0
2009-06-11 13:30:00,88.77,88.97,88.745,88.97,1825600002.0
2009-06-11 13:45:00,88.97,89.11,88.96,89.06,3834800000.0
2009-06-11 14:00:00,89.06,89.09,88.98,89.05,6029000003.0
2009-06-11 14:15:00,89.05,89.09,88.9,88.945,5128200001.0
2009-06-11 14:30:00,88.935,89.17,88.77,88.77,7766400004.0
2009-06-11 14:45:00,88.77,88.93,88.7,88.88,5751800004.0
2009-06-11 15:00:00,88.88,89.12,88.74,89.03,6042000003.0
2009-06-11 15:15:00,89.025,89.13,88.94,89.125,4487400000.0
2009-06-11 15:30:00,89.125,89.22,89.01,89.065,7063400005.0
2009-06-11 15:45:00,89.06,89.32,89.055,89.075,5736280000.0
2009-06-11 16:00:00,89.085,89.21,88.97,89.2,4860200002.0
2009-06-11 16:15:00,89.2,89.23,88.805,88.83,5452799999.0
2009-06-11 16:30:00,88.83,89.03,88.82,89.03,5607800002.0
2009-06-11 16:45:00,89.025,89.155,89.005,89.04,5290000001.0
2009-06-11 17:00:00,89.06,89.12,88.86,89.02,5947300002.0
2009-06-11 17:15:00,89.02,89.165,88.96,89.045,4302200001.0
2009-06-11 17:30:00,89.04,89.095,88.99,89.08,4829200003.0
2009-06-11 17:45:00,89.075,89.165,89.02,89.11,5068800000.0
2009-06-11 18:00:00,89.115,89.13,88.975,89.005,3143500000.0
2009-06-11 18:15:00,89.01,89.15,88.985,89.08,3262100000.0
2009-06-11 18:30:00,89.08,89.135,89.03,89.05,3767400000.0
2009-06-11 18:45:00,89.05,89.195,88.99,89.125,4061000003.0
2009-06-11 19:00:00,89.135,89.165,88.745,88.78,6556400004.0
2009-06-11 19:15:00,88.775,88.965,88.725,88.835,5595800005.0
2009-06-11 19:30:00,88.83,88.915,88.54,88.71,6129400005.0
2009-06-11 19:45:00,88.71,88.8,88.61,88.77,4427600005.0
2009-06-11 20:00:00,88.77,88.83,88.72,88.82,3592400000.0
2009-06-11 20:15:00,88.82,88.87,88.73,88.84,3075800000.0
2009-06-11 20:30:00,88.845,88.895,88.675,88.685,4552000009.0
2009-06-11 20:45:00,88.685,88.85,88.655,88.83,3287800000.0
2009-06-11 21:00:00,88.82,88.83,88.7,88.74,2106200000.0
2009-06-11 21:15:00,88.74,88.79,88.68,88.7,1169600000.0
2009-06-11 21:30:00,88.7,88.7,88.6,88.61,1301600000.0
2009-06-11 21:45:00,88.6,88.62,88.41,88.45,1377200000.0
2009-06-11 22:00:00,88.455,88.55,88.415,88.53,960000000.0
2009-06-11 22:15:00,88.54,88.58,88.45,88.56,1213400000.0
2009-06-11 22:30:00,88.56,88.63,88.53,88.6,507400000.0
2009-06-11 22:45:00,88.6,88.6,88.5,88.525,389600000.0
2009-06-11 23:00:00,88.525,88.525,88.32,88.405,482200000.0
2009-06-11 23:15:00,88.405,88.5,88.36,88.48,471200000.0
2009-06-11 23:30:00,88.47,88.5,88.38,88.42,230200000.0
2009-06-11 23:45:00,88.42,88.59,88.355,88.59,260800000.0
2009-06-12 00:00:00,88.59,88.59,88.51,88.575,291400000.0
2009-06-12 00:15:00,88.575,88.66,88.54,88.61,301400000.0
2009-06-12 00:30:00,88.605,88.64,88.539,88.541,218800000.0
2009-06-12 00:45:00,88.56,88.59,88.535,88.57,213400000.0
2009-06-12 01:00:00,88.57,88.59,88.46,88.52,609000000.0
2009-06-12 01:15:00,88.54,88.54,88.465,88.48,402800000.0
2009-06-12 01:30:00,88.47,88.57,88.465,88.555,695000000.0
2009-06-12 01:45:00,88.555,88.595,88.485,88.55,1741400000.0
2009-06-12 02:00:00,88.55,88.615,88.505,88.595,1651200000.0
2009-06-12 02:15:00,88.6,88.69,88.575,88.59,5373600000.0
2009-06-12 02:30:00,88.59,88.63,88.48,88.54,4856800000.0
2009-06-12 02:45:00,88.54,88.68,88.53,88.59,4849600000.0
2009-06-12 03:00:00,88.59,88.72,88.55,88.715,4347800000.0
2009-06-12 03:15:00,88.715,88.73,88.63,88.635,3791000000.0
2009-06-12 03:30:00,88.635,88.665,88.605,88.61,3109000000.0
2009-06-12 03:45:00,88.61,88.635,88.52,88.6,2823000000.0
2009-06-12 04:00:00,88.595,88.71,88.58,88.585,4464600000.0
2009-06-12 04:15:00,88.585,88.595,88.515,88.555,1893400000.0
2009-06-12 04:30:00,88.555,88.555,88.495,88.505,1916000000.0
2009-06-12 04:45:00,88.51,88.51,88.275,88.295,2760200000.0
2009-06-12 05:00:00,88.285,88.295,88.21,88.215,2080800000.0
2009-06-12 05:15:00,88.225,88.265,88.155,88.2,2637200000.0
2009-06-12 05:30:00,88.2,88.26,88.185,88.21,3117400000.0
2009-06-12 05:45:00,88.215,88.27,88.17,88.185,2700400000.0
2009-06-12 06:00:00,88.185,88.25,88.17,88.205,3413800000.0
2009-06-12 06:15:00,88.215,88.305,88.215,88.27,2321400000.0
2009-06-12 06:30:00,88.275,88.305,88.225,88.295,1696200000.0
2009-06-12 06:45:00,88.295,88.345,88.275,88.345,863400000.0
2009-06-12 07:00:00,88.325,88.375,88.31,88.37,2639400000.0
2009-06-12 07:15:00,88.37,88.43,88.35,88.42,2370800000.0
2009-06-12 07:30:00,88.405,88.415,88.345,88.38,1469800000.0
2009-06-12 07:45:00,88.38,88.395,88.34,88.365,985200000.0
2009-06-12 08:00:00,88.35,88.525,88.35,88.525,1890200000.0
2009-06-12 08:15:00,88.52,88.57,88.46,88.5,4170400003.0
2009-06-12 08:30:00,88.5,88.595,88.47,88.48,5405200000.0
2009-06-12 08:45:00,88.48,88.53,88.39,88.505,4005000003.0
2009-06-12 09:00:00,88.51,88.515,88.205,88.315,4653800004.0
2009-06-12 09:15:00,88.32,88.395,88.23,88.23,4886800008.0
2009-06-12 09:30:00,88.22,88.27,88.15,88.245,3749800005.0
2009-06-12 09:45:00,88.245,88.33,88.145,88.2,3796600002.0
2009-06-12 10:00:00,88.2,88.305,88.17,88.245,3341600000.0
2009-06-12 10:15:00,88.245,88.29,88.1,88.13,2840000000.0
2009-06-12 10:30:00,88.13,88.225,88.105,88.105,3113800004.0
2009-06-12 10:45:00,88.105,88.21,88.09,88.16,3700000005.0
2009-06-12 11:00:00,88.155,88.22,88.075,88.1,4076400001.0
2009-06-12 11:15:00,88.09,88.185,88.03,88.165,4671800000.0
2009-06-12 11:30:00,88.155,88.28,88.115,88.18,3578400002.0
2009-06-12 11:45:00,88.2,88.22,88.11,88.13,3910800001.0
2009-06-12 12:00:00,88.13,88.16,88.08,88.09,2592800006.0
2009-06-12 12:15:00,88.09,88.17,87.77,87.85,4668600001.0
2009-06-12 12:30:00,87.85,87.9,87.765,87.83,4750400003.0
2009-06-12 12:45:00,87.835,87.85,87.78,87.795,3698600003.0
2009-06-12 13:00:00,87.8,87.82,87.755,87.775,6584400003.0
2009-06-12 13:15:00,87.775,87.795,87.495,87.515,8414599999.0
2009-06-12 13:30:00,87.52,87.615,87.38,87.425,5272600002.0
2009-06-12 13:45:00,87.41,87.565,87.36,87.565,6537700005.0
2009-06-12 14:00:00,87.56,87.595,87.445,87.535,7592200002.0
2009-06-12 14:15:00,87.525,87.62,87.425,87.575,5593200001.0
2009-06-12 14:30:00,87.585,87.61,87.36,87.385,7307000002.0
2009-06-12 14:45:00,87.385,87.44,87.315,87.405,6863200006.0
2009-06-12 15:00:00,87.42,87.655,87.4,87.64,4928600001.0
2009-06-12 15:15:00,87.64,87.695,87.39,87.41,6208200001.0
2009-06-12 15:30:00,87.41,87.43,87.29,87.36,6519100000.0
2009-06-12 15:45:00,87.365,87.44,87.295,87.365,5687400002.0
2009-06-12 16:00:00,87.36,87.65,87.325,87.59,5700400000.0
2009-06-12 16:15:00,87.59,87.7,87.51,87.55,7173000002.0
2009-06-12 16:30:00,87.545,87.875,87.495,87.84,7569600002.0
2009-06-12 16:45:00,87.84,87.93,87.74,87.88,6443200004.0
2009-06-12 17:00:00,87.89,87.98,87.845,87.94,5636000001.0
2009-06-12 17:15:00,87.94,88.04,87.9,87.96,4336200001.0
2009-06-12 17:30:00,87.955,87.965,87.865,87.895,5219600000.0
2009-06-12 17:45:00,87.895,87.925,87.74,87.86,4436000001.0
2009-06-12 18:00:00,87.865,87.865,87.74,87.775,2567000000.0
2009-06-12 18:15:00,87.78,87.82,87.7,87.8,3084800001.0
2009-06-12 18:30:00,87.805,87.81,87.64,87.745,2332200000.0
2009-06-12 18:45:00,87.75,87.78,87.7,87.755,2655200001.0
2009-06-12 19:00:00,87.75,87.785,87.68,87.7,2365800000.0
2009-06-12 19:15:00,87.685,87.725,87.66,87.7,1690200000.0
2009-06-12 19:30:00,87.695,87.75,87.67,87.73,2875800000.0
2009-06-12 19:45:00,87.735,87.785,87.73,87.75,2274000000.0
2009-06-12 20:00:00,87.74,87.765,87.67,87.705,1983800000.0
2009-06-12 20:15:00,87.71,87.78,87.66,87.72,2925000000.0
2009-06-12 20:30:00,87.71,87.895,87.67,87.87,2384200000.0
2009-06-12 20:45:00,87.87,87.94,87.76,87.815,2333200000.0
2009-06-12 21:00:00,87.815,87.9,87.81,87.86,1895400000.0
2009-06-12 21:15:00,87.88,87.905,87.78,87.9,2646400000.0
2009-06-12 21:30:00,87.89,87.98,87.865,87.93,3098200000.0
2009-06-12 21:45:00,87.93,88.04,87.88,87.96,1723600000.0
2009-06-12 22:00:00,87.99,88.04,87.87,87.94,1310200000.0
2009-06-12 22:15:00,87.855,87.96,87.855,87.94,898000000.0
2009-06-12 22:30:00,87.935,88.01,87.865,87.88,775600000.0
2009-06-12 22:45:00,87.88,88.01,87.88,87.885,361400000.0
2009-06-15 00:00:00,87.815,87.944,87.778,87.919,3387000000.0
2009-06-15 00:15:00,87.925,87.944,87.879,87.901,3387000000.0
2009-06-15 00:30:00,87.899,87.949,87.809,87.816,3387000000.0
2009-06-15 00:45:00,87.823,87.915,87.812,87.892,3161200000.0
2009-06-15 01:00:00,87.891,87.975,87.891,87.935,3387000000.0
2009-06-15 01:15:00,87.932,87.939,87.84,87.917,3387000000.0
2009-06-15 01:30:00,87.921,87.964,87.825,87.87,3387000000.0
2009-06-15 01:45:00,87.875,87.906,87.76,87.804,3387000000.0
2009-06-15 02:00:00,87.81,87.854,87.723,87.726,3387000000.0
2009-06-15 02:15:00,87.725,87.737,87.608,87.621,3387000000.0
2009-06-15 02:30:00,87.619,87.619,87.513,87.608,3387000000.0
2009-06-15 02:45:00,87.604,87.649,87.532,87.643,3387000000.0
2009-06-15 03:00:00,87.642,87.75,87.588,87.706,3387000000.0
2009-06-15 03:15:00,87.709,87.723,87.614,87.692,3387000000.0
2009-06-15 03:30:00,87.693,87.722,87.648,87.672,3387000000.0
2009-06-15 03:45:00,87.676,87.741,87.663,87.736,3387000000.0
2009-06-15 04:00:00,87.729,87.729,87.581,87.607,3387000000.0
2009-06-15 04:15:00,87.608,87.678,87.581,87.624,3387000000.0
2009-06-15 04:30:00,87.616,87.622,87.544,87.544,3387000000.0
2009-06-15 04:45:00,87.543,87.605,87.52,87.55,3387000000.0
2009-06-15 05:00:00,87.544,87.563,87.514,87.531,3161200000.0
2009-06-15 05:15:00,87.528,87.568,87.515,87.515,3387000000.0
2009-06-15 05:30:00,87.517,87.539,87.444,87.482,3387000000.0
2009-06-15 05:45:00,87.485,87.532,87.467,87.529,3387000000.0
2009-06-15 06:00:00,87.532,87.577,87.502,87.543,3387000000.0
2009-06-15 06:15:00,87.545,87.594,87.545,87.585,3387000000.0
2009-06-15 06:30:00,87.589,87.603,87.524,87.526,3387000000.0
2009-06-15 06:45:00,87.527,87.563,87.491,87.556,3387000000.0
2009-06-15 07:00:00,87.553,87.581,87.538,87.581,3387000000.0
2009-06-15 07:15:00,87.58,87.58,87.504,87.541,3387000000.0
2009-06-15 07:30:00,87.546,87.562,87.502,87.56,3387000000.0
2009-06-15 07:45:00,87.559,87.575,87.502,87.548,3387000000.0
2009-06-15 08:00:00,87.55,87.553,87.415,87.451,3387000000.0
2009-06-15 08:15:00,87.448,87.529,87.397,87.464,3387000000.0
2009-06-15 08:30:00,87.465,87.465,87.305,87.324,3387000000.0
2009-06-15 08:45:00,87.325,87.41,87.279,87.358,3387000000.0
2009-06-15 09:00:00,87.359,87.447,87.24,87.256,3387000000.0
2009-06-15 09:15:00,87.259,87.309,87.234,87.268,3387000000.0
2009-06-15 09:30:00,87.272,87.28,87.125,87.155,3387000000.0
2009-06-15 09:45:00,87.153,87.161,86.788,86.809,3387000000.0
2009-06-15 10:00:00,86.808,87.009,86.808,86.977,3387000000.0
2009-06-15 10:15:00,86.98,87.13,86.98,87.064,3387000000.0
2009-06-15 10:30:00,87.062,87.062,86.912,86.926,3387000000.0
2009-06-15 10:45:00,86.929,86.935,86.816,86.875,3387000000.0
2009-06-15 11:00:00,86.869,86.951,86.805,86.846,3387000000.0
2009-06-15 11:15:00,86.838,86.864,86.701,86.76,3387000000.0
2009-06-15 11:30:00,86.761,86.869,86.74,86.76,3387000000.0
2009-06-15 11:45:00,86.762,86.887,86.762,86.808,3387000000.0
2009-06-15 12:00:00,86.814,86.842,86.701,86.806,3387000000.0
2009-06-15 12:15:00,86.805,86.865,86.783,86.847,3387000000.0
2009-06-15 12:30:00,86.849,86.947,86.824,86.906,3387000000.0
2009-06-15 12:45:00,86.905,86.936,86.76,86.826,3387000000.0
2009-06-15 13:00:00,86.828,86.898,86.76,86.848,3387000000.0
2009-06-15 13:15:00,86.846,86.871,86.697,86.698,3387000000.0
2009-06-15 13:30:00,86.699,86.922,86.689,86.792,3387000000.0
2009-06-15 13:45:00,86.793,86.82,86.64,86.655,3387000000.0
2009-06-15 14:00:00,86.646,86.766,86.559,86.719,3387000000.0
2009-06-15 14:15:00,86.717,86.987,86.688,86.978,3387000000.0
2009-06-15 14:30:00,86.979,86.982,86.739,86.888,3387000000.0
2009-06-15 14:45:00,86.89,87.109,86.89,86.967,3387000000.0
2009-06-15 15:00:00,86.964,86.981,86.721,86.863,3387000000.0
2009-06-15 15:15:00,86.862,87.0,86.852,86.97,3387000000.0
2009-06-15 15:30:00,86.969,86.976,86.692,86.813,3387000000.0
2009-06-15 15:45:00,86.815,86.815,86.522,86.659,3387000000.0
2009-06-15 16:00:00,86.66,86.796,86.545,86.74,3387000000.0
2009-06-15 16:15:00,86.738,86.794,86.623,86.686,3387000000.0
2009-06-15 16:30:00,86.687,86.687,86.433,86.479,3387000000.0
2009-06-15 16:45:00,86.48,86.599,86.459,86.51,3387000000.0
2009-06-15 17:00:00,86.512,86.534,86.317,86.402,3387000000.0
2009-06-15 17:15:00,86.401,86.427,86.047,86.181,3387000000.0
2009-06-15 17:30:00,86.18,86.278,86.092,86.256,3387000000.0
2009-06-15 17:45:00,86.257,86.441,86.19,86.429,3387000000.0
2009-06-15 18:00:00,86.43,86.463,86.209,86.232,3387000000.0
2009-06-15 18:15:00,86.234,86.294,86.166,86.214,3387000000.0
2009-06-15 18:30:00,86.215,86.359,86.215,86.288,3387000000.0
2009-06-15 18:45:00,86.289,86.364,86.253,86.359,3387000000.0
2009-06-15 19:00:00,86.358,86.364,86.2,86.237,3387000000.0
2009-06-15 19:15:00,86.238,86.251,86.145,86.159,3387000000.0
2009-06-15 19:30:00,86.157,86.159,85.963,86.045,3387000000.0
2009-06-15 19:45:00,86.046,86.144,86.009,86.011,3387000000.0
2009-06-15 20:00:00,86.009,86.169,85.937,86.105,3387000000.0
2009-06-15 20:15:00,86.104,86.203,85.964,86.194,3387000000.0
2009-06-15 20:30:00,86.195,86.202,86.088,86.097,3387000000.0
2009-06-15 20:45:00,86.103,86.112,86.025,86.082,3387000000.0
2009-06-15 21:00:00,86.081,86.227,86.078,86.184,3387000000.0
2009-06-15 21:15:00,86.186,86.281,86.166,86.249,3387000000.0
2009-06-15 21:30:00,86.247,86.357,86.236,86.309,3387000000.0
2009-06-15 21:45:00,86.308,86.423,86.308,86.348,3387000000.0
2009-06-15 22:00:00,86.354,86.462,86.353,86.389,3387000000.0
2009-06-15 22:15:00,86.388,86.418,86.31,86.332,3387000000.0
2009-06-15 22:30:00,86.333,86.398,86.32,86.389,3387000000.0
2009-06-15 22:45:00,86.392,86.401,86.264,86.278,3387000000.0
2009-06-15 23:00:00,86.279,86.369,86.263,86.356,3161200000.0
2009-06-15 23:15:00,86.369,86.392,86.32,86.334,2935400000.0
2009-06-15 23:30:00,86.339,86.405,86.337,86.401,3161200000.0
2009-06-15 23:45:00,86.397,86.427,86.377,86.377,3387000000.0
2009-06-16 00:00:00,86.375,86.379,86.33,86.335,2935400000.0
2009-06-16 00:15:00,86.33,86.335,86.263,86.274,3387000000.0
2009-06-16 00:30:00,86.276,86.36,86.254,86.316,3387000000.0
2009-06-16 00:45:00,86.317,86.371,86.317,86.363,3387000000.0
2009-06-16 01:00:00,86.364,86.371,86.301,86.33,3387000000.0
2009-06-16 01:15:00,86.332,86.375,86.267,86.301,3387000000.0
2009-06-16 01:30:00,86.3,86.303,86.181,86.188,3387000000.0
2009-06-16 01:45:00,86.187,86.191,85.932,86.053,3387000000.0
2009-06-16 02:00:00,86.051,86.124,86.018,86.07,3387000000.0
2009-06-16 02:15:00,86.074,86.094,85.987,85.996,3387000000.0
2009-06-16 02:30:00,85.995,86.039,85.693,85.72,3387000000.0
2009-06-16 02:45:00,85.719,85.779,85.662,85.668,3387000000.0
2009-06-16 03:00:00,85.669,85.69,85.152,85.275,3387000000.0
2009-06-16 03:15:00,85.266,85.34,85.175,85.215,3387000000.0
2009-06-16 03:30:00,85.218,85.286,85.102,85.161,3387000000.0
2009-06-16 03:45:00,85.163,85.592,85.161,85.533,3387000000.0
2009-06-16 04:00:00,85.531,85.557,85.307,85.44,3387000000.0
2009-06-16 04:15:00,85.441,85.492,85.344,85.345,3387000000.0
2009-06-16 04:30:00,85.347,85.469,85.347,85.392,3387000000.0
2009-06-16 04:45:00,85.388,85.438,85.323,85.323,3387000000.0
2009-06-16 05:00:00,85.321,85.343,85.225,85.229,3387000000.0
2009-06-16 05:15:00,85.228,85.228,85.075,85.138,3387000000.0
2009-06-16 05:30:00,85.14,85.303,85.053,85.086,3387000000.0
2009-06-16 05:45:00,85.084,85.158,84.971,85.114,3387000000.0
2009-06-16 06:00:00,85.113,85.319,85.113,85.155,3387000000.0
2009-06-16 06:15:00,85.153,85.179,85.074,85.175,3387000000.0
2009-06-16 06:30:00,85.176,85.208,85.075,85.15,3387000000.0
2009-06-16 06:45:00,85.149,85.313,85.149,85.285,3387000000.0
2009-06-16 07:00:00,85.284,85.314,85.201,85.244,3387000000.0
2009-06-16 07:15:00,85.241,85.353,85.092,85.211,3387000000.0
2009-06-16 07:30:00,85.21,85.273,84.847,84.958,3387000000.0
2009-06-16 07:45:00,84.957,85.016,84.792,84.975,3387000000.0
2009-06-16 08:00:00,84.973,85.034,84.894,84.922,3387000000.0
2009-06-16 08:15:00,84.921,85.008,84.899,84.902,3387000000.0
2009-06-16 08:30:00,84.904,85.146,84.902,85.049,3387000000.0
2009-06-16 08:45:00,85.047,85.326,85.045,85.217,3387000000.0
2009-06-16 09:00:00,85.216,85.386,85.179,85.369,3387000000.0
2009-06-16 09:15:00,85.376,85.414,85.302,85.304,3387000000.0
2009-06-16 09:30:00,85.301,85.531,85.293,85.521,3387000000.0
2009-06-16 09:45:00,85.519,85.633,85.461,85.47,3387000000.0
2009-06-16 10:00:00,85.472,85.481,85.254,85.29,3387000000.0
2009-06-16 10:15:00,85.292,85.369,85.188,85.26,3387000000.0
2009-06-16 10:30:00,85.259,85.541,85.258,85.498,3387000000.0
2009-06-16 10:45:00,85.496,85.554,85.468,85.544,3387000000.0
2009-06-16 11:00:00,85.547,86.258,85.546,86.144,3387000000.0
2009-06-16 11:15:00,86.142,86.212,86.056,86.079,3387000000.0
2009-06-16 11:30:00,86.08,86.192,85.921,86.105,3387000000.0
2009-06-16 11:45:00,86.109,86.176,86.01,86.047,3387000000.0
2009-06-16 12:00:00,86.05,86.132,85.956,85.967,3387000000.0
2009-06-16 12:15:00,85.965,85.979,85.874,85.935,3387000000.0
2009-06-16 12:30:00,85.936,86.065,85.907,86.059,3387000000.0
2009-06-16 12:45:00,86.058,86.064,85.868,85.942,3387000000.0
2009-06-16 13:00:00,85.936,86.214,85.934,86.155,3387000000.0
2009-06-16 13:15:00,86.154,86.225,86.06,86.129,3387000000.0
2009-06-16 13:30:00,86.133,86.334,86.133,86.28,3387000000.0
2009-06-16 13:45:00,86.282,86.408,86.239,86.318,3387000000.0
2009-06-16 14:00:00,86.317,86.403,86.177,86.264,3387000000.0
2009-06-16 14:15:00,86.263,86.383,86.184,86.217,3387000000.0
2009-06-16 14:30:00,86.221,86.55,86.221,86.33,3387000000.0
2009-06-16 14:45:00,86.329,86.343,86.148,86.231,3387000000.0
2009-06-16 15:00:00,86.227,86.374,86.196,86.349,3387000000.0
2009-06-16 15:15:00,86.343,86.343,85.837,85.933,3387000000.0
2009-06-16 15:30:00,85.937,85.964,85.57,85.671,3387000000.0
2009-06-16 15:45:00,85.67,85.773,85.618,85.656,3387000000.0
2009-06-16 16:00:00,85.653,85.709,85.502,85.562,3387000000.0
2009-06-16 16:15:00,85.561,85.566,85.31,85.345,3387000000.0
2009-06-16 16:30:00,85.344,85.357,85.216,85.28,3387000000.0
2009-06-16 16:45:00,85.278,85.481,85.25,85.42,3387000000.0
2009-06-16 17:00:00,85.421,85.537,85.386,85.451,3387000000.0
2009-06-16 17:15:00,85.45,85.511,85.109,85.177,3387000000.0
2009-06-16 17:30:00,85.178,85.182,85.044,85.055,3387000000.0
2009-06-16 17:45:00,85.054,85.071,84.854,84.972,3387000000.0
2009-06-16 18:00:00,84.971,85.193,84.929,85.193,3387000000.0
2009-06-16 18:15:00,85.194,85.197,85.038,85.099,3387000000.0
2009-06-16 18:30:00,85.098,85.098,84.895,84.907,3387000000.0
2009-06-16 18:45:00,84.912,84.954,84.803,84.912,3387000000.0
2009-06-16 19:00:00,84.911,85.043,84.882,85.004,3387000000.0
2009-06-16 19:15:00,85.003,85.009,84.799,84.985,3387000000.0
2009-06-16 19:30:00,84.989,85.031,84.944,85.024,3387000000.0
2009-06-16 19:45:00,85.022,85.061,84.919,84.973,3387000000.0
2009-06-16 20:00:00,84.972,84.979,84.859,84.901,3387000000.0
2009-06-16 20:15:00,84.898,84.981,84.859,84.877,3387000000.0
2009-06-16 20:30:00,84.874,85.012,84.829,84.931,3387000000.0
2009-06-16 20:45:00,84.928,85.145,84.926,85.029,3387000000.0
2009-06-16 21:00:00,85.03,85.057,84.944,84.97,3387000000.0
2009-06-16 21:15:00,84.972,85.108,84.963,85.016,3387000000.0
2009-06-16 21:30:00,85.017,85.203,85.001,85.143,3387000000.0
2009-06-16 21:45:00,85.142,85.162,84.961,84.966,3387000000.0
2009-06-16 22:00:00,84.963,85.013,84.883,84.99,3387000000.0
2009-06-16 22:15:00,84.989,85.077,84.965,84.969,3387000000.0
2009-06-16 22:30:00,84.971,84.989,84.923,84.961,3387000000.0
2009-06-16 22:45:00,84.962,85.004,84.854,84.854,3161200000.0
2009-06-16 23:00:00,84.842,84.95,84.842,84.946,3161200000.0
2009-06-16 23:15:00,84.944,84.956,84.838,84.842,3161200000.0
2009-06-16 23:30:00,84.841,84.901,84.841,84.887,3387000000.0
2009-06-16 23:45:00,84.888,84.903,84.85,84.864,3387000000.0
2009-06-17 00:00:00,84.867,84.867,84.834,84.848,2709600000.0
2009-06-17 00:15:00,84.84,84.876,84.776,84.846,3387000000.0
2009-06-17 00:30:00,84.848,84.928,84.844,84.918,3387000000.0
2009-06-17 00:45:00,84.917,85.004,84.916,84.976,3387000000.0
2009-06-17 01:00:00,84.979,84.994,84.852,84.853,3387000000.0
2009-06-17 01:15:00,84.857,84.876,84.612,84.674,3387000000.0
2009-06-17 01:30:00,84.673,84.675,84.565,84.598,3387000000.0
2009-06-17 01:45:00,84.594,84.63,84.372,84.424,3387000000.0
2009-06-17 02:00:00,84.427,84.978,84.415,84.936,3387000000.0
2009-06-17 02:15:00,84.933,84.984,84.806,84.941,3387000000.0
2009-06-17 02:30:00,84.946,85.154,84.916,85.078,3387000000.0
2009-06-17 02:45:00,85.076,85.091,84.941,84.982,3387000000.0
2009-06-17 03:00:00,84.976,84.982,84.802,84.841,3387000000.0
2009-06-17 03:15:00,84.844,84.925,84.764,84.879,3387000000.0
2009-06-17 03:30:00,84.878,84.956,84.866,84.913,3387000000.0
2009-06-17 03:45:00,84.914,85.069,84.819,85.04,3387000000.0
2009-06-17 04:00:00,85.036,85.093,84.901,84.909,3387000000.0
2009-06-17 04:15:00,84.91,85.054,84.91,85.029,3387000000.0
2009-06-17 04:30:00,85.032,85.05,84.955,85.028,3387000000.0
2009-06-17 04:45:00,85.023,85.025,84.973,84.995,3387000000.0
2009-06-17 05:00:00,84.997,85.029,84.957,84.976,3387000000.0
2009-06-17 05:15:00,84.973,85.016,84.95,84.982,3387000000.0
2009-06-17 05:30:00,84.981,85.184,84.965,85.184,3387000000.0
2009-06-17 05:45:00,85.182,85.458,85.182,85.37,3387000000.0
2009-06-17 06:00:00,85.374,85.506,85.374,85.471,3387000000.0
2009-06-17 06:15:00,85.47,85.471,85.334,85.349,3387000000.0
2009-06-17 06:30:00,85.35,85.447,85.343,85.35,3387000000.0
2009-06-17 06:45:00,85.346,85.389,85.315,85.326,3387000000.0
2009-06-17 07:00:00,85.323,85.36,85.198,85.344,3387000000.0
2009-06-17 07:15:00,85.348,85.429,85.285,85.421,3387000000.0
2009-06-17 07:30:00,85.42,85.468,85.379,85.448,3387000000.0
2009-06-17 07:45:00,85.449,85.461,85.39,85.392,3387000000.0
2009-06-17 08:00:00,85.381,85.551,85.376,85.522,3387000000.0
2009-06-17 08:15:00,85.519,85.719,85.503,85.707,3387000000.0
2009-06-17 08:30:00,85.701,85.723,85.617,85.636,3387000000.0
2009-06-17 08:45:00,85.639,85.7,85.591,85.608,3387000000.0
2009-06-17 09:00:00,85.604,85.682,85.41,85.423,3387000000.0
2009-06-17 09:15:00,85.428,85.488,85.279,85.358,3387000000.0
2009-06-17 09:30:00,85.36,85.389,85.259,85.331,3387000000.0
2009-06-17 09:45:00,85.329,85.478,85.246,85.246,3387000000.0
2009-06-17 10:00:00,85.249,85.345,84.955,85.054,3387000000.0
2009-06-17 10:15:00,85.06,85.087,84.964,85.046,3387000000.0
2009-06-17 10:30:00,85.05,85.262,84.907,84.922,3387000000.0
2009-06-17 10:45:00,84.924,85.018,84.895,84.995,3387000000.0
2009-06-17 11:00:00,84.997,85.006,84.784,84.84,3387000000.0
2009-06-17 11:15:00,84.841,84.868,84.743,84.793,3387000000.0
2009-06-17 11:30:00,84.795,84.847,84.702,84.784,3387000000.0
2009-06-17 11:45:00,84.785,84.896,84.72,84.887,3387000000.0
2009-06-17 12:00:00,84.882,84.882,84.729,84.825,3387000000.0
2009-06-17 12:15:00,84.82,85.033,84.817,84.997,3387000000.0
2009-06-17 12:30:00,85.0,85.007,84.824,84.88,3387000000.0
2009-06-17 12:45:00,84.875,84.906,84.718,84.737,3387000000.0
2009-06-17 13:00:00,84.736,84.826,84.656,84.824,3387000000.0
2009-06-17 13:15:00,84.825,84.959,84.809,84.907,3387000000.0
2009-06-17 13:30:00,84.906,84.936,84.723,84.725,3387000000.0
2009-06-17 13:45:00,84.726,84.786,84.236,84.324,3387000000.0
2009-06-17 14:00:00,84.323,84.46,84.272,84.367,3387000000.0
2009-06-17 14:15:00,84.368,84.521,84.322,84.49,3387000000.0
2009-06-17 14:30:00,84.488,84.59,84.297,84.489,3387000000.0
2009-06-17 14:45:00,84.484,84.644,84.434,84.582,3387000000.0
2009-06-17 15:00:00,84.584,84.607,84.122,84.271,3387000000.0
2009-06-17 15:15:00,84.27,84.3,84.03,84.289,3387000000.0
2009-06-17 15:30:00,84.288,84.448,84.163,84.179,3387000000.0
2009-06-17 15:45:00,84.18,84.347,84.008,84.063,3387000000.0
2009-06-17 16:00:00,84.064,84.238,84.006,84.15,3387000000.0
2009-06-17 16:15:00,84.149,84.201,83.858,83.9,3387000000.0
2009-06-17 16:30:00,83.902,83.977,83.72,83.727,3387000000.0
2009-06-17 16:45:00,83.725,83.832,83.673,83.713,3387000000.0
2009-06-17 17:00:00,83.715,84.02,83.715,83.889,3387000000.0
2009-06-17 17:15:00,83.891,84.012,83.826,83.886,3387000000.0
2009-06-17 17:30:00,83.885,83.942,83.785,83.924,3387000000.0
2009-06-17 17:45:00,83.923,84.113,83.869,84.087,3387000000.0
2009-06-17 18:00:00,84.09,84.339,84.075,84.215,3387000000.0
2009-06-17 18:15:00,84.214,84.454,84.214,84.346,3387000000.0
2009-06-17 18:30:00,84.347,84.348,84.218,84.313,3387000000.0
2009-06-17 18:45:00,84.314,84.355,84.171,84.275,3387000000.0
2009-06-17 19:00:00,84.279,84.282,84.154,84.226,3387000000.0
2009-06-17 19:15:00,84.225,84.292,84.165,84.282,3387000000.0
2009-06-17 19:30:00,84.283,84.625,84.272,84.598,3387000000.0
2009-06-17 19:45:00,84.599,84.675,84.571,84.61,3387000000.0
2009-06-17 20:00:00,84.611,84.716,84.585,84.639,3387000000.0
2009-06-17 20:15:00,84.641,84.707,84.57,84.706,3387000000.0
2009-06-17 20:30:00,84.702,84.73,84.482,84.522,3387000000.0
2009-06-17 20:45:00,84.529,84.62,84.501,84.62,3387000000.0
2009-06-17 21:00:00,84.619,84.664,84.565,84.663,3387000000.0
2009-06-17 21:15:00,84.669,84.685,84.513,84.547,3387000000.0
2009-06-17 21:30:00,84.548,84.55,84.383,84.514,3387000000.0
2009-06-17 21:45:00,84.516,84.541,84.469,84.529,3387000000.0
2009-06-17 22:00:00,84.528,84.54,84.471,84.512,3387000000.0
2009-06-17 22:15:00,84.514,84.522,84.455,84.501,3387000000.0
2009-06-17 22:30:00,84.502,84.53,84.444,84.45,3387000000.0
2009-06-17 22:45:00,84.451,84.624,84.451,84.561,3387000000.0
2009-06-17 23:00:00,84.558,84.592,84.491,84.559,3387000000.0
2009-06-17 23:15:00,84.557,84.637,84.554,84.612,3161200000.0
2009-06-17 23:30:00,84.611,84.62,84.508,84.545,3387000000.0
2009-06-17 23:45:00,84.539,84.539,84.428,84.449,3387000000.0
2009-06-18 00:00:00,84.454,84.528,84.436,84.528,3387000000.0
2009-06-18 00:15:00,84.529,84.549,84.475,84.514,3387000000.0
2009-06-18 00:30:00,84.513,84.514,84.459,84.487,3387000000.0
2009-06-18 00:45:00,84.478,84.558,84.471,84.514,3161200000.0
2009-06-18 01:00:00,84.513,84.631,84.502,84.602,3387000000.0
2009-06-18 01:15:00,84.6,84.635,84.572,84.629,3387000000.0
2009-06-18 01:30:00,84.634,84.71,84.628,84.71,3387000000.0
2009-06-18 01:45:00,84.709,84.942,84.675,84.908,3387000000.0
2009-06-18 02:00:00,84.906,84.907,84.485,84.495,3387000000.0
2009-06-18 02:15:00,84.493,84.686,84.493,84.554,3387000000.0
2009-06-18 02:30:00,84.553,84.646,84.504,84.641,3387000000.0
2009-06-18 02:45:00,84.64,84.647,84.532,84.539,3387000000.0
2009-06-18 03:00:00,84.546,84.85,84.546,84.831,3387000000.0
2009-06-18 03:15:00,84.827,84.835,84.528,84.569,3387000000.0
2009-06-18 03:30:00,84.571,84.602,84.392,84.505,3387000000.0
2009-06-18 03:45:00,84.502,84.502,84.453,84.474,3387000000.0
2009-06-18 04:00:00,84.475,84.573,84.433,84.528,3387000000.0
2009-06-18 04:15:00,84.527,84.608,84.525,84.602,3387000000.0
2009-06-18 04:30:00,84.603,84.642,84.587,84.642,3387000000.0
2009-06-18 04:45:00,84.647,84.685,84.629,84.632,3387000000.0
2009-06-18 05:00:00,84.631,84.836,84.619,84.716,3387000000.0
2009-06-18 05:15:00,84.711,84.722,84.576,84.598,3387000000.0
2009-06-18 05:30:00,84.597,84.664,84.571,84.598,3387000000.0
2009-06-18 05:45:00,84.601,84.647,84.566,84.641,3387000000.0
2009-06-18 06:00:00,84.642,84.693,84.584,84.591,3387000000.0
2009-06-18 06:15:00,84.589,84.594,84.488,84.52,3387000000.0
2009-06-18 06:30:00,84.525,84.551,84.493,84.534,3387000000.0
2009-06-18 06:45:00,84.533,84.547,84.35,84.352,3387000000.0
2009-06-18 07:00:00,84.353,84.46,84.334,84.381,3387000000.0
2009-06-18 07:15:00,84.384,84.424,84.368,84.373,3387000000.0
2009-06-18 07:30:00,84.372,84.56,84.347,84.56,3387000000.0
2009-06-18 07:45:00,84.561,84.563,84.451,84.527,3387000000.0
2009-06-18 08:00:00,84.528,84.646,84.482,84.556,3387000000.0
2009-06-18 08:15:00,84.56,84.732,84.542,84.706,3387000000.0
2009-06-18 08:30:00,84.705,84.74,84.66,84.74,3387000000.0
2009-06-18 08:45:00,84.742,84.865,84.741,84.827,3387000000.0
2009-06-18 09:00:00,84.831,85.153,84.819,85.056,3387000000.0
2009-06-18 09:15:00,85.058,85.106,84.901,84.901,3387000000.0
2009-06-18 09:30:00,84.9,84.9,84.678,84.697,3387000000.0
2009-06-18 09:45:00,84.698,84.728,84.567,84.584,3387000000.0
2009-06-18 10:00:00,84.581,84.625,84.479,84.511,3387000000.0
2009-06-18 10:15:00,84.508,84.584,84.41,84.47,3387000000.0
2009-06-18 10:30:00,84.458,84.47,84.27,84.44,3387000000.0
2009-06-18 10:45:00,84.439,84.447,84.149,84.209,3387000000.0
2009-06-18 11:00:00,84.206,84.394,84.177,84.365,3387000000.0
2009-06-18 11:15:00,84.366,84.423,84.232,84.395,3387000000.0
2009-06-18 11:30:00,84.391,84.508,84.365,84.49,3387000000.0
2009-06-18 11:45:00,84.491,84.568,84.37,84.566,3387000000.0
2009-06-18 12:00:00,84.568,84.646,84.546,84.587,3387000000.0
2009-06-18 12:15:00,84.588,84.61,84.447,84.537,3387000000.0
2009-06-18 12:30:00,84.536,84.623,84.534,84.557,3387000000.0
2009-06-18 12:45:00,84.558,84.619,84.485,84.515,3387000000.0
2009-06-18 13:00:00,84.52,84.657,84.509,84.574,3387000000.0
2009-06-18 13:15:00,84.576,84.757,84.564,84.753,3387000000.0
2009-06-18 13:30:00,84.754,84.855,84.671,84.674,3387000000.0
2009-06-18 13:45:00,84.673,84.675,84.506,84.566,3387000000.0
2009-06-18 14:00:00,84.568,84.712,84.565,84.703,3387000000.0
2009-06-18 14:15:00,84.705,84.758,84.579,84.615,3387000000.0
2009-06-18 14:30:00,84.62,85.198,84.62,84.985,3387000000.0
2009-06-18 14:45:00,84.993,85.047,84.878,84.949,3387000000.0
2009-06-18 15:00:00,84.951,85.171,84.943,85.101,3387000000.0
2009-06-18 15:15:00,85.097,85.162,85.005,85.085,3387000000.0
2009-06-18 15:30:00,85.088,85.102,84.631,84.833,3387000000.0
2009-06-18 15:45:00,84.837,85.135,84.651,85.12,3387000000.0
2009-06-18 16:00:00,85.14,85.545,85.055,85.435,3387000000.0
2009-06-18 16:15:00,85.443,85.609,85.316,85.32,3387000000.0
2009-06-18 16:30:00,85.318,85.366,85.187,85.211,3387000000.0
2009-06-18 16:45:00,85.21,85.448,85.204,85.437,3387000000.0
2009-06-18 17:00:00,85.433,85.466,85.364,85.441,3387000000.0
2009-06-18 17:15:00,85.445,85.611,85.399,85.447,3387000000.0
2009-06-18 17:30:00,85.448,85.508,85.392,85.462,3387000000.0
2009-06-18 17:45:00,85.463,85.494,85.371,85.445,3387000000.0
2009-06-18 18:00:00,85.444,85.485,85.305,85.374,3387000000.0
2009-06-18 18:15:00,85.377,85.436,85.327,85.425,3387000000.0
2009-06-18 18:30:00,85.423,85.476,85.268,85.268,3387000000.0
2009-06-18 18:45:00,85.27,85.413,85.224,85.345,3387000000.0
2009-06-18 19:00:00,85.343,85.532,85.332,85.523,3387000000.0
2009-06-18 19:15:00,85.525,85.65,85.43,85.557,3387000000.0
2009-06-18 19:30:00,85.559,85.622,85.465,85.468,3387000000.0
2009-06-18 19:45:00,85.465,85.499,85.434,85.438,3387000000.0
2009-06-18 20:00:00,85.437,85.44,85.006,85.078,3387000000.0
2009-06-18 20:15:00,85.079,85.136,85.035,85.11,3387000000.0
2009-06-18 20:30:00,85.106,85.187,84.961,85.114,3387000000.0
2009-06-18 20:45:00,85.11,85.232,85.075,85.232,3387000000.0
2009-06-18 21:00:00,85.23,85.315,85.15,85.312,3387000000.0
2009-06-18 21:15:00,85.314,85.375,85.208,85.214,3387000000.0
2009-06-18 21:30:00,85.212,85.243,85.127,85.21,3387000000.0
2009-06-18 21:45:00,85.212,85.261,85.156,85.223,3387000000.0
2009-06-18 22:00:00,85.226,85.26,85.155,85.168,3387000000.0
2009-06-18 22:15:00,85.169,85.242,85.154,85.201,3387000000.0
2009-06-18 22:30:00,85.209,85.231,85.159,85.189,3387000000.0
2009-06-18 22:45:00,85.193,85.246,85.178,85.213,3387000000.0
2009-06-18 23:00:00,85.211,85.241,85.157,85.235,3161200000.0
2009-06-18 23:15:00,85.229,85.276,85.212,85.257,3161200000.0
2009-06-18 23:30:00,85.259,85.269,85.243,85.247,2258000000.0
2009-06-18 23:45:00,85.24,85.28,85.197,85.252,2709600000.0
2009-06-19 00:00:00,85.258,85.278,85.184,85.246,3387000000.0
2009-06-19 00:15:00,85.243,85.25,85.235,85.235,2032200000.0
2009-06-19 00:30:00,85.227,85.235,85.191,85.191,2483800000.0
2009-06-19 00:45:00,85.196,85.328,85.191,85.314,3387000000.0
2009-06-19 01:00:00,85.307,85.314,85.271,85.293,3387000000.0
2009-06-19 01:15:00,85.297,85.354,85.285,85.296,3387000000.0
2009-06-19 01:30:00,85.294,85.321,85.252,85.264,3387000000.0
2009-06-19 01:45:00,85.263,85.34,85.259,85.34,3161200000.0
2009-06-19 02:00:00,85.343,85.377,85.176,85.177,3387000000.0
2009-06-19 02:15:00,85.178,85.293,85.177,85.289,3387000000.0
2009-06-19 02:30:00,85.293,85.383,85.285,85.325,3387000000.0
2009-06-19 02:45:00,85.324,85.349,85.277,85.3,3387000000.0
2009-06-19 03:00:00,85.302,85.358,85.274,85.343,3387000000.0
2009-06-19 03:15:00,85.341,85.361,85.301,85.336,3387000000.0
2009-06-19 03:30:00,85.334,85.358,85.315,85.356,3387000000.0
2009-06-19 03:45:00,85.358,85.384,85.232,85.232,3387000000.0
2009-06-19 04:00:00,85.228,85.324,85.212,85.3,3387000000.0
2009-06-19 04:15:00,85.299,85.318,85.139,85.18,3387000000.0
2009-06-19 04:30:00,85.177,85.235,85.151,85.209,3387000000.0
2009-06-19 04:45:00,85.212,85.334,85.192,85.264,3387000000.0
2009-06-19 05:00:00,85.261,85.363,85.252,85.343,3387000000.0
2009-06-19 05:15:00,85.341,85.346,85.261,85.275,3387000000.0
2009-06-19 05:30:00,85.271,85.328,85.265,85.328,3387000000.0
2009-06-19 05:45:00,85.33,85.382,85.286,85.309,3387000000.0
2009-06-19 06:00:00,85.306,85.389,85.306,85.358,3387000000.0
2009-06-19 06:15:00,85.355,85.356,85.327,85.35,2709600000.0
2009-06-19 06:30:00,85.345,85.43,85.342,85.425,2935400000.0
2009-06-19 06:45:00,85.41,85.437,85.382,85.389,3161200000.0
2009-06-19 07:00:00,85.37,85.41,85.287,85.39,3387000000.0
2009-06-19 07:15:00,85.4,85.513,85.4,85.466,3387000000.0
2009-06-19 07:30:00,85.444,85.482,85.395,85.482,3161200000.0
2009-06-19 07:45:00,85.487,85.513,85.378,85.383,3161200000.0
2009-06-19 08:00:00,85.375,85.539,85.325,85.535,3387000000.0
2009-06-19 08:15:00,85.545,85.575,85.445,85.53,3387000000.0
2009-06-19 08:30:00,85.528,85.665,85.525,85.565,3387000000.0
2009-06-19 08:45:00,85.56,85.658,85.558,85.658,3387000000.0
2009-06-19 09:00:00,85.673,85.725,85.58,85.605,3387000000.0
2009-06-19 09:15:00,85.61,85.624,85.515,85.6,3387000000.0
2009-06-19 09:30:00,85.59,85.702,85.587,85.635,3387000000.0
2009-06-19 09:45:00,85.63,85.64,85.583,85.605,3387000000.0
2009-06-19 10:00:00,85.603,85.673,85.545,85.615,3387000000.0
2009-06-19 10:15:00,85.605,85.705,85.595,85.695,3387000000.0
2009-06-19 10:30:00,85.7,85.825,85.695,85.774,3387000000.0
2009-06-19 10:45:00,85.784,85.904,85.718,85.855,3387000000.0
2009-06-19 11:00:00,85.86,85.977,85.855,85.927,3387000000.0
2009-06-19 11:15:00,85.929,86.032,85.928,86.02,3161200000.0
2009-06-19 11:30:00,86.005,86.025,85.975,85.98,3387000000.0
2009-06-19 11:45:00,85.975,86.005,85.945,85.958,3387000000.0
2009-06-19 12:00:00,85.963,86.01,85.83,85.973,3387000000.0
2009-06-19 12:15:00,85.963,85.985,85.887,85.963,3387000000.0
2009-06-19 12:30:00,85.962,86.026,85.938,85.967,3387000000.0
2009-06-19 12:45:00,85.969,85.975,85.887,85.918,3387000000.0
2009-06-19 13:00:00,85.917,85.948,85.847,85.856,3387000000.0
2009-06-19 13:15:00,85.857,85.986,85.857,85.915,3387000000.0
2009-06-19 13:30:00,85.911,85.934,85.787,85.891,3387000000.0
2009-06-19 13:45:00,85.892,85.963,85.837,85.856,3387000000.0
2009-06-19 14:00:00,85.86,85.958,85.817,85.817,3387000000.0
2009-06-19 14:15:00,85.812,85.952,85.743,85.92,3387000000.0
2009-06-19 14:30:00,85.918,85.921,85.672,85.745,3387000000.0
2009-06-19 14:45:00,85.744,85.744,85.567,85.593,3387000000.0
2009-06-19 15:00:00,85.595,85.766,85.492,85.496,3387000000.0
2009-06-19 15:15:00,85.502,85.614,85.502,85.555,3387000000.0
2009-06-19 15:30:00,85.556,85.637,85.457,85.541,3387000000.0
2009-06-19 15:45:00,85.544,85.561,85.309,85.317,3387000000.0
2009-06-19 16:00:00,85.311,85.415,85.105,85.14,4171000000.0
2009-06-19 16:15:00,85.14,85.27,85.11,85.17,3545800000.0
2009-06-19 16:30:00,85.17,85.27,85.165,85.25,2839400000.0
2009-06-19 16:45:00,85.24,85.33,85.215,85.315,3832200000.0
2009-06-19 17:00:00,85.325,85.34,85.07,85.07,3412600000.0
2009-06-19 17:15:00,85.08,85.1,84.895,84.92,4113800000.0
2009-06-19 17:30:00,84.91,85.175,84.87,85.11,5053200000.0
2009-06-19 17:45:00,85.11,85.21,85.03,85.17,6526200000.0
2009-06-19 18:00:00,85.17,85.21,84.95,85.015,3696800000.0
2009-06-19 18:15:00,85.015,85.04,84.875,84.92,2733000000.0
2009-06-19 18:30:00,84.93,84.935,84.79,84.9,2881400000.0
2009-06-19 18:45:00,84.9,84.91,84.78,84.78,2074000000.0
2009-06-19 19:00:00,84.785,84.91,84.76,84.89,2809400000.0
2009-06-19 19:15:00,84.9,84.94,84.76,84.805,2477200000.0
2009-06-19 19:30:00,84.82,85.01,84.805,84.91,2725400000.0
2009-06-19 19:45:00,84.905,84.985,84.86,84.94,1837200000.0
2009-06-19 20:00:00,84.95,84.96,84.78,84.8,1911800000.0
2009-06-19 20:15:00,84.805,84.805,84.62,84.68,1899800000.0
2009-06-19 20:30:00,84.68,84.795,84.65,84.72,2086600000.0
2009-06-19 20:45:00,84.72,84.845,84.69,84.8,2210800000.0
2009-06-19 21:00:00,84.8,84.84,84.76,84.79,1223800000.0
2009-06-19 21:15:00,84.79,84.88,84.79,84.88,1351600000.0
2009-06-19 21:30:00,84.88,84.91,84.865,84.88,1615400000.0
2009-06-19 21:45:00,84.88,84.88,84.73,84.73,1311400000.0
2009-06-19 22:00:00,84.73,84.82,84.67,84.76,2000380000.0
2009-06-19 22:15:00,84.76,84.84,84.735,84.84,542000000.0
2009-06-19 22:30:00,84.83,84.845,84.75,84.79,306800000.0
2009-06-19 22:45:00,84.81,84.94,84.685,84.705,1790600000.0
2009-06-21 23:00:00,84.745,84.8,84.695,84.735,9400000.0
2009-06-21 23:15:00,84.71,84.725,84.67,84.725,11400000.0
2009-06-21 23:30:00,84.715,84.725,84.605,84.68,12600000.0
2009-06-21 23:45:00,84.625,84.725,84.62,84.7,46200000.0
2009-06-22 00:00:00,84.69,84.84,84.69,84.84,124600000.0
2009-06-22 00:15:00,84.823,84.88,84.805,84.825,135800000.0
2009-06-22 00:30:00,84.81,84.825,84.76,84.805,133400000.0
2009-06-22 00:45:00,84.79,84.85,84.7,84.75,239400000.0
2009-06-22 01:00:00,84.74,84.765,84.68,84.685,194400000.0
2009-06-22 01:15:00,84.685,84.69,84.555,84.59,1742000000.0
2009-06-22 01:30:00,84.59,84.67,84.5,84.66,962000000.0
2009-06-22 01:45:00,84.66,84.66,84.578,84.62,638200000.0
2009-06-22 02:00:00,84.61,84.65,84.395,84.45,2282800000.0
2009-06-22 02:15:00,84.46,84.625,84.46,84.62,1093200000.0
2009-06-22 02:30:00,84.62,84.69,84.56,84.59,1691200000.0
2009-06-22 02:45:00,84.59,84.635,84.49,84.49,2812080000.0
2009-06-22 03:00:00,84.485,84.55,84.415,84.42,2812000000.0
2009-06-22 03:15:00,84.43,84.46,84.3,84.375,2679400000.0
2009-06-22 03:30:00,84.375,84.43,84.18,84.225,4357200000.0
2009-06-22 03:45:00,84.23,84.35,84.165,84.235,4833800000.0
2009-06-22 04:00:00,84.245,84.36,84.23,84.36,3254200000.0
2009-06-22 04:15:00,84.36,84.45,84.345,84.425,2357200000.0
2009-06-22 04:30:00,84.435,84.54,84.355,84.355,2796800000.0
2009-06-22 04:45:00,84.36,84.415,84.335,84.365,2225200000.0
2009-06-22 05:00:00,84.37,84.375,84.315,84.325,1086000000.0
2009-06-22 05:15:00,84.335,84.4,84.29,84.34,1840600000.0
2009-06-22 05:30:00,84.35,84.35,84.29,84.31,1544400000.0
2009-06-22 05:45:00,84.31,84.325,84.26,84.28,1948800000.0
2009-06-22 06:00:00,84.265,84.3,84.215,84.26,2464600000.0
2009-06-22 06:15:00,84.245,84.36,84.21,84.36,2611800000.0
2009-06-22 06:30:00,84.36,84.5,84.345,84.445,1691600000.0
2009-06-22 06:45:00,84.445,84.615,84.435,84.53,3025200000.0
2009-06-22 07:00:00,84.53,84.59,84.485,84.56,1350400000.0
2009-06-22 07:15:00,84.54,84.565,84.51,84.55,1646000000.0
2009-06-22 07:30:00,84.55,84.55,84.465,84.525,1914600000.0
2009-06-22 07:45:00,84.525,84.525,84.385,84.485,3403000000.0
2009-06-22 08:00:00,84.485,84.555,84.295,84.305,4268700000.0
2009-06-22 08:15:00,84.32,84.425,84.265,84.335,4135000000.0
2009-06-22 08:30:00,84.34,84.34,84.165,84.19,2620800000.0
2009-06-22 08:45:00,84.19,84.385,84.19,84.37,2270800000.0
2009-06-22 09:00:00,84.37,84.52,84.245,84.26,4326800000.0
2009-06-22 09:15:00,84.26,84.295,84.19,84.19,3794400000.0
2009-06-22 09:30:00,84.19,84.23,84.115,84.21,3131800000.0
2009-06-22 09:45:00,84.21,84.34,84.155,84.28,3952200000.0
2009-06-22 10:00:00,84.285,84.31,84.075,84.175,3722000000.0
2009-06-22 10:15:00,84.19,84.24,84.135,84.16,2981000000.0
2009-06-22 10:30:00,84.165,84.18,83.965,84.04,4228600000.0
2009-06-22 10:45:00,84.04,84.075,83.965,84.04,2501200000.0
2009-06-22 11:00:00,84.04,84.06,83.945,84.0,3290400000.0
2009-06-22 11:15:00,83.985,84.085,83.965,84.045,3556000000.0
2009-06-22 11:30:00,84.045,84.08,83.97,84.01,3504800000.0
2009-06-22 11:45:00,84.01,84.1,83.965,84.01,2772600000.0
2009-06-22 12:00:00,84.01,84.015,83.865,83.93,2575200000.0
2009-06-22 12:15:00,83.93,83.995,83.885,83.975,2700000000.0
2009-06-22 12:30:00,83.965,84.035,83.895,83.94,2412600000.0
2009-06-22 12:45:00,83.93,83.95,83.83,83.89,2335000000.0
2009-06-22 13:00:00,83.9,83.95,83.85,83.855,2608800000.0
2009-06-22 13:15:00,83.86,83.945,83.765,83.77,3357600000.0
2009-06-22 13:30:00,83.77,83.87,83.735,83.81,2519600000.0
2009-06-22 13:45:00,83.805,83.855,83.745,83.81,2236000000.0
2009-06-22 14:00:00,83.8,83.87,83.775,83.8,1693400000.0
2009-06-22 14:15:00,83.81,83.83,83.525,83.54,3021000000.0
2009-06-22 14:30:00,83.535,83.57,83.29,83.38,5573799996.0
2009-06-22 14:45:00,83.38,83.39,83.285,83.34,3855200000.0
2009-06-22 15:00:00,83.34,83.395,83.285,83.395,2954800000.0
2009-06-22 15:15:00,83.39,83.44,83.34,83.435,2571800000.0
2009-06-22 15:30:00,83.43,83.44,83.05,83.065,5818300000.0
2009-06-22 15:45:00,83.065,83.265,82.995,83.005,5065400000.0
2009-06-22 16:00:00,83.01,83.27,82.99,83.21,5735800000.0
2009-06-22 16:15:00,83.21,83.3,83.11,83.265,5927200000.0
2009-06-22 16:30:00,83.26,83.26,82.99,83.055,5779200000.0
2009-06-22 16:45:00,83.055,83.17,83.015,83.14,4781000000.0
2009-06-22 17:00:00,83.145,83.2,83.05,83.05,4005200000.0
2009-06-22 17:15:00,83.055,83.14,83.025,83.045,3430400000.0
2009-06-22 17:30:00,83.045,83.09,82.95,83.01,3531200000.0
2009-06-22 17:45:00,83.005,83.06,82.905,83.045,2698000000.0
2009-06-22 18:00:00,83.05,83.115,83.035,83.085,1438200000.0
2009-06-22 18:15:00,83.08,83.29,83.06,83.22,2884600000.0
2009-06-22 18:30:00,83.22,83.29,83.22,83.27,2928600000.0
2009-06-22 18:45:00,83.265,83.285,83.155,83.19,2565600000.0
2009-06-22 19:00:00,83.19,83.21,83.15,83.16,2307800000.0
2009-06-22 19:15:00,83.15,83.195,83.055,83.115,1990400000.0
2009-06-22 19:30:00,83.115,83.175,83.09,83.115,3100000000.0
2009-06-22 19:45:00,83.12,83.205,83.115,83.165,2682800000.0
2009-06-22 20:00:00,83.165,83.26,83.16,83.23,2670000000.0
2009-06-22 20:15:00,83.235,83.315,83.225,83.29,2593200000.0
2009-06-22 20:30:00,83.285,83.3,83.22,83.23,2708800000.0
2009-06-22 20:45:00,83.23,83.265,83.18,83.24,2395600000.0
2009-06-22 21:00:00,83.24,83.36,83.225,83.24,2838400000.0
2009-06-22 21:15:00,83.24,83.3,83.21,83.23,1419200000.0
2009-06-22 21:30:00,83.23,83.32,83.22,83.26,2273600000.0
2009-06-22 21:45:00,83.26,83.315,83.185,83.19,3517600000.0
2009-06-22 22:00:00,83.195,83.21,83.085,83.18,2239600000.0
2009-06-22 22:15:00,83.17,83.2,83.085,83.09,1108200000.0
2009-06-22 22:30:00,83.1,83.11,83.05,83.08,463400000.0
2009-06-22 22:45:00,83.08,83.11,82.985,83.0,479200000.0
2009-06-22 23:00:00,82.967,83.09,82.955,83.065,134600000.0
2009-06-22 23:15:00,83.065,83.115,83.03,83.06,162800000.0
2009-06-22 23:30:00,83.05,83.15,83.05,83.14,320200000.0
2009-06-22 23:45:00,83.145,83.185,83.08,83.16,265200000.0
2009-06-23 00:00:00,83.15,83.15,83.09,83.135,136400000.0
2009-06-23 00:15:00,83.13,83.19,83.11,83.11,313800000.0
2009-06-23 00:30:00,83.1,83.13,83.07,83.12,131000000.0
2009-06-23 00:45:00,83.12,83.18,83.07,83.17,478000000.0
2009-06-23 01:00:00,83.17,83.17,83.07,83.085,744200000.0
2009-06-23 01:15:00,83.085,83.085,82.875,82.9,2840200000.0
2009-06-23 01:30:00,82.91,82.91,82.76,82.78,3526600000.0
2009-06-23 01:45:00,82.78,82.81,82.485,82.62,2916400000.0
2009-06-23 02:00:00,82.615,82.815,82.615,82.775,2050600000.0
2009-06-23 02:15:00,82.775,82.78,82.59,82.66,2997600000.0
2009-06-23 02:30:00,82.665,82.68,82.535,82.61,4116200000.0
2009-06-23 02:45:00,82.61,82.655,82.53,82.53,3237600000.0
2009-06-23 03:00:00,82.53,82.555,82.46,82.53,4972800000.0
2009-06-23 03:15:00,82.53,82.605,82.465,82.595,5492800000.0
2009-06-23 03:30:00,82.6,82.685,82.54,82.66,2809000000.0
2009-06-23 03:45:00,82.66,82.685,82.57,82.63,2244800000.0
2009-06-23 04:00:00,82.625,82.67,82.485,82.51,3119800000.0
2009-06-23 04:15:00,82.51,82.54,82.35,82.39,4067400000.0
2009-06-23 04:30:00,82.39,82.425,82.31,82.345,5129200000.0
2009-06-23 04:45:00,82.34,82.44,82.33,82.41,2870000000.0
2009-06-23 05:00:00,82.4,82.46,82.305,82.455,3189800000.0
2009-06-23 05:15:00,82.455,82.495,82.41,82.475,2249600000.0
2009-06-23 05:30:00,82.475,82.625,82.475,82.55,4911000000.0
2009-06-23 05:45:00,82.55,82.65,82.505,82.555,3495200000.0
2009-06-23 06:00:00,82.565,82.595,82.51,82.52,2408600000.0
2009-06-23 06:15:00,82.525,82.545,82.465,82.53,2709200000.0
2009-06-23 06:30:00,82.535,82.57,82.5,82.56,2481400000.0
2009-06-23 06:45:00,82.56,82.605,82.535,82.555,3053200000.0
2009-06-23 07:00:00,82.55,82.56,82.41,82.47,3738000000.0
2009-06-23 07:15:00,82.485,82.485,82.435,82.475,2310000000.0
2009-06-23 07:30:00,82.475,82.48,82.35,82.39,3419000000.0
2009-06-23 07:45:00,82.395,82.425,82.285,82.29,3486200000.0
2009-06-23 08:00:00,82.29,82.295,82.08,82.175,4295000000.0
2009-06-23 08:15:00,82.165,82.175,82.085,82.175,3342200000.0
2009-06-23 08:30:00,82.18,82.52,82.155,82.38,3402200000.0
2009-06-23 08:45:00,82.38,82.53,82.37,82.48,3365800000.0
2009-06-23 09:00:00,82.48,82.725,82.45,82.58,4545200000.0
2009-06-23 09:15:00,82.59,82.71,82.53,82.63,3104800000.0
2009-06-23 09:30:00,82.62,82.7,82.6,82.65,3207200000.0
2009-06-23 09:45:00,82.65,82.705,82.475,82.49,3728600000.0
2009-06-23 10:00:00,82.495,82.555,82.305,82.32,5421800000.0
2009-06-23 10:15:00,82.31,82.33,82.185,82.19,5063600000.0
2009-06-23 10:30:00,82.19,82.41,82.185,82.41,4321400000.0
2009-06-23 10:45:00,82.405,82.475,82.37,82.45,4023200000.0
2009-06-23 11:00:00,82.45,82.665,82.43,82.64,5675200000.0
2009-06-23 11:15:00,82.64,82.69,82.595,82.64,3914800000.0
2009-06-23 11:30:00,82.64,82.68,82.57,82.57,2732600001.0
2009-06-23 11:45:00,82.58,82.58,82.515,82.545,2889400000.0
2009-06-23 12:00:00,82.54,82.72,82.5,82.68,3974800001.0
2009-06-23 12:15:00,82.68,82.81,82.66,82.72,4685800001.0
2009-06-23 12:30:00,82.725,83.03,82.685,82.93,5069200002.0
2009-06-23 12:45:00,82.925,83.06,82.885,82.885,4655000000.0
2009-06-23 13:00:00,82.885,82.91,82.695,82.735,3735400000.0
2009-06-23 13:15:00,82.735,82.89,82.715,82.835,4383000000.0
2009-06-23 13:30:00,82.84,82.94,82.75,82.9,3342800000.0
2009-06-23 13:45:00,82.9,82.94,82.82,82.87,3156600000.0
2009-06-23 14:00:00,82.865,82.925,82.805,82.895,2263600000.0
2009-06-23 14:15:00,82.895,83.195,82.89,83.105,4746600000.0
2009-06-23 14:30:00,83.11,83.33,83.06,83.32,5094400000.0
2009-06-23 14:45:00,83.32,83.525,83.32,83.36,6949300000.0
2009-06-23 15:00:00,83.355,83.48,83.205,83.21,5459899999.0
2009-06-23 15:15:00,83.2,83.31,83.115,83.225,5421799999.0
2009-06-23 15:30:00,83.215,83.425,83.125,83.14,6332600000.0
2009-06-23 15:45:00,83.135,83.31,83.125,83.31,4569000000.0
2009-06-23 16:00:00,83.305,83.375,82.88,82.89,6446900001.0
2009-06-23 16:15:00,82.89,82.985,82.74,82.74,5167400000.0
2009-06-23 16:30:00,82.74,82.78,82.44,82.45,4975799998.0
2009-06-23 16:45:00,82.45,82.615,82.37,82.51,5674800000.0
2009-06-23 17:00:00,82.52,82.525,82.18,82.205,4425800000.0
2009-06-23 17:15:00,82.21,82.41,82.19,82.33,3151600000.0
2009-06-23 17:30:00,82.33,82.575,82.315,82.49,3388800001.0
2009-06-23 17:45:00,82.49,82.57,82.405,82.455,2732200000.0
2009-06-23 18:00:00,82.455,82.61,82.445,82.495,4700200000.0
2009-06-23 18:15:00,82.49,82.665,82.42,82.46,3215400000.0
2009-06-23 18:30:00,82.455,82.535,82.35,82.51,5011490000.0
2009-06-23 18:45:00,82.51,82.585,82.465,82.55,3220600000.0
2009-06-23 19:00:00,82.55,82.795,82.495,82.78,3958000000.0
2009-06-23 19:15:00,82.77,82.885,82.715,82.73,2594000000.0
2009-06-23 19:30:00,82.725,82.8,82.685,82.77,2366400001.0
2009-06-23 19:45:00,82.77,82.79,82.54,82.58,2846400000.0
2009-06-23 20:00:00,82.57,82.79,82.525,82.775,2867600000.0
2009-06-23 20:15:00,82.78,82.835,82.725,82.73,3223800000.0
2009-06-23 20:30:00,82.72,82.775,82.695,82.73,2148600000.0
2009-06-23 20:45:00,82.73,82.835,82.695,82.705,4079200000.0
2009-06-23 21:00:00,82.71,82.76,82.67,82.75,2231800000.0
2009-06-23 21:15:00,82.755,82.855,82.745,82.84,1272400000.0
2009-06-23 21:30:00,82.84,82.85,82.76,82.82,2573000000.0
2009-06-23 21:45:00,82.815,82.91,82.81,82.825,1967200000.0
2009-06-23 22:00:00,82.83,82.845,82.69,82.83,917400000.0
2009-06-23 22:15:00,82.83,82.85,82.795,82.845,381400000.0
2009-06-23 22:30:00,82.845,82.845,82.77,82.81,405800000.0
2009-06-23 22:45:00,82.81,82.825,82.745,82.81,332190000.0
2009-06-23 23:00:00,82.784,82.825,82.715,82.735,246800000.0
2009-06-23 23:15:00,82.735,82.79,82.72,82.72,427000000.0
2009-06-23 23:30:00,82.73,82.825,82.7,82.715,300400000.0
2009-06-23 23:45:00,82.73,82.78,82.72,82.78,135000000.0
2009-06-24 00:00:00,82.76,82.79,82.727,82.74,87200000.0
2009-06-24 00:15:00,82.75,82.77,82.63,82.66,139400000.0
2009-06-24 00:30:00,82.65,82.685,82.6,82.6,249400000.0
2009-06-24 00:45:00,82.6,82.64,82.565,82.63,215600000.0
2009-06-24 01:00:00,82.63,82.685,82.63,82.65,634200000.0
2009-06-24 01:15:00,82.655,82.68,82.6,82.6,1175000000.0
2009-06-24 01:30:00,82.6,82.74,82.59,82.735,882400000.0
2009-06-24 01:45:00,82.735,82.895,82.73,82.88,1715000000.0
2009-06-24 02:00:00,82.88,83.125,82.835,83.085,2307200000.0
2009-06-24 02:15:00,83.085,83.11,82.95,83.04,2881000000.0
2009-06-24 02:30:00,83.04,83.115,82.99,83.065,3326200000.0
2009-06-24 02:45:00,83.06,83.17,83.045,83.07,2849800000.0
2009-06-24 03:00:00,83.07,83.095,82.98,83.0,2587000000.0
2009-06-24 03:15:00,83.005,83.005,82.84,82.87,2869200000.0
2009-06-24 03:30:00,82.86,82.93,82.815,82.885,1094200000.0
2009-06-24 03:45:00,82.89,83.0,82.865,82.965,3928000000.0
2009-06-24 04:00:00,82.975,83.02,82.935,82.99,2339600000.0
2009-06-24 04:15:00,82.99,83.07,82.98,83.07,1329200000.0
2009-06-24 04:30:00,83.065,83.08,82.995,83.03,1883600000.0
2009-06-24 04:45:00,83.03,83.095,83.03,83.045,988000000.0
2009-06-24 05:00:00,83.04,83.2,83.035,83.19,1790800000.0
2009-06-24 05:15:00,83.19,83.23,83.12,83.2,2106800000.0
2009-06-24 05:30:00,83.195,83.285,83.185,83.225,2073000000.0
2009-06-24 05:45:00,83.225,83.3,83.22,83.275,2532200000.0
2009-06-24 06:00:00,83.285,83.29,83.225,83.25,3451000000.0
2009-06-24 06:15:00,83.25,83.295,83.21,83.295,3423400000.0
2009-06-24 06:30:00,83.295,83.36,83.265,83.265,4270400000.0
2009-06-24 06:45:00,83.27,83.35,83.265,83.345,2269200000.0
2009-06-24 07:00:00,83.35,83.405,83.305,83.325,3623400000.0
2009-06-24 07:15:00,83.335,83.385,83.335,83.34,2189400000.0
2009-06-24 07:30:00,83.345,83.38,83.17,83.17,2632000000.0
2009-06-24 07:45:00,83.17,83.345,83.165,83.2,5106800000.0
2009-06-24 08:00:00,83.205,83.31,83.05,83.145,4057200000.0
2009-06-24 08:15:00,83.14,83.335,83.0,83.29,4672800001.0
2009-06-24 08:30:00,83.295,83.46,83.225,83.44,4978200000.0
2009-06-24 08:45:00,83.44,83.46,83.3,83.45,3409800000.0
2009-06-24 09:00:00,83.445,83.445,83.17,83.17,3920100001.0
2009-06-24 09:15:00,83.17,83.23,83.09,83.225,2553400000.0
2009-06-24 09:30:00,83.235,83.32,83.165,83.25,4452200000.0
2009-06-24 09:45:00,83.245,83.315,83.23,83.295,2709200000.0
2009-06-24 10:00:00,83.3,83.4,83.165,83.4,3147900001.0
2009-06-24 10:15:00,83.4,83.47,83.3,83.34,2957600000.0
2009-06-24 10:30:00,83.325,83.35,83.115,83.13,4037200001.0
2009-06-24 10:45:00,83.13,83.135,82.89,83.01,4096000000.0
2009-06-24 11:00:00,83.015,83.16,82.905,83.12,4057200007.0
2009-06-24 11:15:00,83.125,83.21,82.98,83.14,4941600001.0
2009-06-24 11:30:00,83.135,83.205,83.055,83.13,5254800006.0
2009-06-24 11:45:00,83.13,83.22,83.085,83.195,3510400000.0
2009-06-24 12:00:00,83.2,83.23,83.025,83.14,2802000001.0
2009-06-24 12:15:00,83.145,83.245,83.11,83.24,3191000000.0
2009-06-24 12:30:00,83.24,83.26,83.08,83.17,2275200000.0
2009-06-24 12:45:00,83.165,83.18,83.025,83.09,3187600000.0
2009-06-24 13:00:00,83.09,83.11,83.045,83.095,858400000.0
2009-06-24 13:15:00,83.09,83.225,83.06,83.075,3818500003.0
2009-06-24 13:30:00,83.075,83.135,82.845,82.92,3372200000.0
2009-06-24 13:45:00,82.915,83.235,82.865,83.13,2528200000.0
2009-06-24 14:00:00,83.125,83.195,83.045,83.065,2921200000.0
2009-06-24 14:15:00,83.06,83.12,83.0,83.045,3559400000.0
2009-06-24 14:30:00,83.05,83.5,83.045,83.18,5733800001.0
2009-06-24 14:45:00,83.18,83.335,83.16,83.325,3236800000.0
2009-06-24 15:00:00,83.33,83.425,83.215,83.32,5546400000.0
2009-06-24 15:15:00,83.32,83.41,83.26,83.36,3424000000.0
2009-06-24 15:30:00,83.36,83.5,83.275,83.3,4435000000.0
2009-06-24 15:45:00,83.3,83.35,83.155,83.245,4477600000.0
2009-06-24 16:00:00,83.235,83.39,83.15,83.27,5536000000.0
2009-06-24 16:15:00,83.27,83.33,83.215,83.25,4198800000.0
2009-06-24 16:30:00,83.26,83.335,83.22,83.28,4288800000.0
2009-06-24 16:45:00,83.28,83.395,83.19,83.205,3803199999.0
2009-06-24 17:00:00,83.205,83.335,83.205,83.27,3649800001.0
2009-06-24 17:15:00,83.27,83.395,83.27,83.33,3414399998.0
2009-06-24 17:30:00,83.335,83.36,83.145,83.23,2231000000.0
2009-06-24 17:45:00,83.23,83.25,83.14,83.2,2536400000.0
2009-06-24 18:00:00,83.205,83.27,83.165,83.22,1668000000.0
2009-06-24 18:15:00,83.22,83.4,83.16,83.265,5603000000.0
2009-06-24 18:30:00,83.265,83.275,83.04,83.09,3898199999.0
2009-06-24 18:45:00,83.075,83.21,83.06,83.15,3140400000.0
2009-06-24 19:00:00,83.15,83.18,83.09,83.145,3860200000.0
2009-06-24 19:15:00,83.155,83.18,83.09,83.11,2986400000.0
2009-06-24 19:30:00,83.095,83.13,83.05,83.09,1936599999.0
2009-06-24 19:45:00,83.09,83.1,82.995,83.1,3100600000.0
2009-06-24 20:00:00,83.1,83.165,82.97,82.985,3673400000.0
2009-06-24 20:15:00,83.025,83.495,82.92,83.165,8565500001.0
2009-06-24 20:30:00,83.15,83.21,82.785,82.985,9816599999.0
2009-06-24 20:45:00,82.995,83.21,82.94,83.11,4464200000.0
2009-06-24 21:00:00,83.11,83.21,82.785,82.86,4066800000.0
2009-06-24 21:15:00,82.86,83.03,82.77,82.975,2232600000.0
2009-06-24 21:30:00,82.97,83.025,82.73,82.84,4293800000.0
2009-06-24 21:45:00,82.84,82.985,82.795,82.875,6273600000.0
2009-06-24 22:00:00,82.875,82.885,82.67,82.71,1309400000.0
2009-06-24 22:15:00,82.71,82.805,82.665,82.67,277400000.0
2009-06-24 22:30:00,82.67,82.7,82.585,82.62,774600000.0
2009-06-24 22:45:00,82.625,82.685,82.54,82.595,1199800000.0
2009-06-24 23:00:00,82.599,82.72,82.515,82.7,349800000.0
2009-06-24 23:15:00,82.7,82.83,82.69,82.805,845400000.0
2009-06-24 23:30:00,82.81,82.85,82.73,82.775,722600000.0
2009-06-24 23:45:00,82.78,82.85,82.765,82.84,283400000.0
2009-06-25 00:00:00,82.845,82.85,82.79,82.84,183800000.0
2009-06-25 00:15:00,82.84,82.845,82.77,82.8,196000000.0
2009-06-25 00:30:00,82.777,82.9,82.777,82.885,212000000.0
2009-06-25 00:45:00,82.905,82.96,82.83,82.95,479200000.0
2009-06-25 01:00:00,82.96,82.965,82.845,82.88,789400000.0
2009-06-25 01:15:00,82.87,82.87,82.813,82.865,745400000.0
2009-06-25 01:30:00,82.865,82.87,82.75,82.785,1416600000.0
2009-06-25 01:45:00,82.785,82.825,82.745,82.815,2206600000.0
2009-06-25 02:00:00,82.825,82.94,82.78,82.91,3570200000.0
2009-06-25 02:15:00,82.91,83.025,82.91,82.97,3809400000.0
2009-06-25 02:30:00,82.97,83.06,82.94,83.01,3827200000.0
2009-06-25 02:45:00,83.005,83.195,82.99,83.14,6195000000.0
2009-06-25 03:00:00,83.14,83.175,83.045,83.105,5470800000.0
2009-06-25 03:15:00,83.105,83.175,83.04,83.06,4145800000.0
2009-06-25 03:30:00,83.06,83.31,83.05,83.24,4072200000.0
2009-06-25 03:45:00,83.24,83.36,83.24,83.33,5380600000.0
2009-06-25 04:00:00,83.33,83.33,83.22,83.285,4561400000.0
2009-06-25 04:15:00,83.295,83.31,83.185,83.195,2280400000.0
2009-06-25 04:30:00,83.2,83.24,83.035,83.075,4145600000.0
2009-06-25 04:45:00,83.085,83.18,83.06,83.115,3999200000.0
2009-06-25 05:00:00,83.12,83.165,83.085,83.125,3605000000.0
2009-06-25 05:15:00,83.12,83.245,83.105,83.195,3341000000.0
2009-06-25 05:30:00,83.205,83.24,83.17,83.21,3264600000.0
2009-06-25 05:45:00,83.21,83.245,83.19,83.245,3311800000.0
2009-06-25 06:00:00,83.245,83.39,83.23,83.345,3945600000.0
2009-06-25 06:15:00,83.335,83.37,83.315,83.36,2327200000.0
2009-06-25 06:30:00,83.365,83.44,83.335,83.415,2206400000.0
2009-06-25 06:45:00,83.415,83.465,83.34,83.425,4104800000.0
2009-06-25 07:00:00,83.43,83.535,83.42,83.485,4109800000.0
2009-06-25 07:15:00,83.485,83.5,83.43,83.47,2362400000.0
2009-06-25 07:30:00,83.47,83.47,83.325,83.37,3809200000.0
2009-06-25 07:45:00,83.37,83.405,83.216,83.315,1612800000.0
2009-06-25 08:00:00,83.315,83.365,83.27,83.33,5237599999.0
2009-06-25 08:15:00,83.325,83.49,83.315,83.365,5077000000.0
2009-06-25 08:30:00,83.365,83.585,83.355,83.51,5925800000.0
2009-06-25 08:45:00,83.51,83.7,83.5,83.56,5067000001.0
2009-06-25 09:00:00,83.565,83.58,83.435,83.46,4826200000.0
2009-06-25 09:15:00,83.47,83.495,83.355,83.41,4933400000.0
2009-06-25 09:30:00,83.41,83.48,83.345,83.43,4903200000.0
2009-06-25 09:45:00,83.42,83.45,83.28,83.435,6211000001.0
2009-06-25 10:00:00,83.425,83.64,83.39,83.58,3676600001.0
2009-06-25 10:15:00,83.58,83.64,83.53,83.53,2382290000.0
2009-06-25 10:30:00,83.54,83.65,83.54,83.63,1896400000.0
2009-06-25 10:45:00,83.63,83.63,83.385,83.405,3295000001.0
2009-06-25 11:00:00,83.405,83.53,83.35,83.385,2516800001.0
2009-06-25 11:15:00,83.39,83.435,83.25,83.25,2046000000.0
2009-06-25 11:30:00,83.25,83.42,83.195,83.29,2802200000.0
2009-06-25 11:45:00,83.285,83.36,83.25,83.26,2707800000.0
2009-06-25 12:00:00,83.255,83.3,83.16,83.3,2935000000.0
2009-06-25 12:15:00,83.295,83.3,83.1,83.11,2931200000.0
2009-06-25 12:30:00,83.12,83.17,82.98,83.0,3430000000.0
2009-06-25 12:45:00,83.0,83.045,82.91,82.95,4185000000.0
2009-06-25 13:00:00,82.95,82.98,82.86,82.9,4586200000.0
2009-06-25 13:15:00,82.9,83.04,82.845,83.005,4521800001.0
2009-06-25 13:30:00,83.005,83.075,82.96,82.98,4345800000.0
2009-06-25 13:45:00,82.985,83.015,82.91,82.91,4356400000.0
2009-06-25 14:00:00,82.91,83.015,82.875,82.89,6984200000.0
2009-06-25 14:15:00,82.89,83.155,82.875,83.15,5938399999.0
2009-06-25 14:30:00,83.115,83.115,82.665,82.68,10946600013.0
2009-06-25 14:45:00,82.68,82.75,82.565,82.71,10248800001.0
2009-06-25 15:00:00,82.715,82.89,82.645,82.86,8364400002.0
2009-06-25 15:15:00,82.86,83.03,82.81,83.015,5846200000.0
2009-06-25 15:30:00,83.015,83.125,82.795,83.035,8110290000.0
2009-06-25 15:45:00,83.025,83.13,82.875,83.071,8033800000.0
2009-06-25 16:00:00,83.068,83.09,82.88,82.885,6326000000.0
2009-06-25 16:15:00,82.885,83.075,82.88,83.055,8848300000.0
2009-06-25 16:30:00,83.065,83.065,82.815,82.83,8723700000.0
2009-06-25 16:45:00,82.835,82.96,82.795,82.88,7637000000.0
2009-06-25 17:00:00,82.875,82.94,82.795,82.825,8677900001.0
2009-06-25 17:15:00,82.815,82.97,82.73,82.97,7144200000.0
2009-06-25 17:30:00,82.97,83.14,82.935,83.01,6670300000.0
2009-06-25 17:45:00,83.005,83.11,82.955,83.1,5995000000.0
2009-06-25 18:00:00,83.1,83.115,83.01,83.015,5156200000.0
2009-06-25 18:15:00,83.015,83.1,82.985,83.075,4575800000.0
2009-06-25 18:30:00,83.07,83.095,82.995,83.03,3415000000.0
2009-06-25 18:45:00,83.035,83.064,82.904,82.905,1630200000.0
2009-06-25 19:00:00,82.91,82.994,82.832,82.835,1719000000.0
2009-06-25 19:15:00,82.837,82.937,82.813,82.899,1719000000.0
2009-06-25 19:30:00,82.904,82.934,82.703,82.703,1719000000.0
2009-06-25 19:45:00,82.708,82.773,82.665,82.72,1719000000.0
2009-06-25 20:00:00,82.715,82.818,82.668,82.76,1719000000.0
2009-06-25 20:15:00,82.757,82.798,82.702,82.738,1719000000.0
2009-06-25 20:30:00,82.74,82.875,82.663,82.832,1719000000.0
2009-06-25 20:45:00,82.835,82.842,82.708,82.786,1719000000.0
2009-06-25 21:00:00,82.783,82.868,82.77,82.857,1719000000.0
2009-06-25 21:15:00,82.859,82.933,82.834,82.928,1719000000.0
2009-06-25 21:30:00,82.923,82.923,82.773,82.818,1604400000.0
2009-06-25 21:45:00,82.808,82.923,82.803,82.875,1719000000.0
2009-06-25 22:00:00,82.863,82.904,82.849,82.878,1719000000.0
2009-06-25 22:15:00,82.873,82.95,82.858,82.95,1719000000.0
2009-06-25 22:30:00,82.947,83.048,82.933,83.04,1719000000.0
2009-06-25 22:45:00,83.045,83.083,82.978,83.068,1719000000.0
2009-06-25 23:00:00,83.06,83.079,83.0,83.073,1375200000.0
2009-06-25 23:15:00,83.063,83.063,83.016,83.043,1604400000.0
2009-06-25 23:30:00,83.03,83.07,82.996,83.07,573000000.0
2009-06-25 23:45:00,83.063,83.1,83.04,83.064,1489800000.0
2009-06-26 00:00:00,83.067,83.107,83.06,83.1,1719000000.0
2009-06-26 00:15:00,83.096,83.096,83.024,83.066,1719000000.0
2009-06-26 00:30:00,83.064,83.07,83.014,83.014,1719000000.0
2009-06-26 00:45:00,83.013,83.038,82.98,83.017,1719000000.0
2009-06-26 01:00:00,83.009,83.009,82.933,82.976,1719000000.0
2009-06-26 01:15:00,82.973,83.008,82.873,83.002,1719000000.0
2009-06-26 01:30:00,82.865,83.017,82.865,82.943,1719000000.0
2009-06-26 01:45:00,82.944,82.979,82.899,82.949,1719000000.0
2009-06-26 02:00:00,82.946,83.013,82.923,83.003,1719000000.0
2009-06-26 02:15:00,83.004,83.031,82.928,82.957,1719000000.0
2009-06-26 02:30:00,82.958,83.042,82.942,82.957,1719000000.0
2009-06-26 02:45:00,82.958,83.025,82.956,82.984,1719000000.0
2009-06-26 03:00:00,82.985,83.002,82.96,82.978,1719000000.0
2009-06-26 03:15:00,82.979,83.156,82.978,83.135,1719000000.0
2009-06-26 03:30:00,83.136,83.169,83.095,83.113,1719000000.0
2009-06-26 03:45:00,83.112,83.16,83.087,83.137,1719000000.0
2009-06-26 04:00:00,83.136,83.266,83.126,83.266,1719000000.0
2009-06-26 04:15:00,83.267,83.284,83.192,83.238,1719000000.0
2009-06-26 04:30:00,83.236,83.245,83.182,83.204,1719000000.0
2009-06-26 04:45:00,83.207,83.247,83.166,83.178,1719000000.0
2009-06-26 05:00:00,83.179,83.234,83.161,83.205,1719000000.0
2009-06-26 05:15:00,83.203,83.234,83.173,83.19,1719000000.0
2009-06-26 05:30:00,83.189,83.226,83.168,83.201,1719000000.0
2009-06-26 05:45:00,83.199,83.235,83.191,83.231,1719000000.0
2009-06-26 06:00:00,83.243,83.267,83.227,83.233,1719000000.0
2009-06-26 06:15:00,83.232,83.259,83.215,83.248,1719000000.0
2009-06-26 06:30:00,83.252,83.26,83.153,83.157,1719000000.0
2009-06-26 06:45:00,83.158,83.261,83.137,83.256,1719000000.0
2009-06-26 07:00:00,83.255,83.262,83.139,83.142,1719000000.0
2009-06-26 07:15:00,83.139,83.152,83.098,83.131,1719000000.0
2009-06-26 07:30:00,83.132,83.17,83.084,83.17,1719000000.0
2009-06-26 07:45:00,83.169,83.207,83.116,83.133,1719000000.0
2009-06-26 08:00:00,83.134,83.283,83.11,83.241,1719000000.0
2009-06-26 08:15:00,83.244,83.327,83.226,83.285,1719000000.0
2009-06-26 08:30:00,83.286,83.452,83.282,83.382,1719000000.0
2009-06-26 08:45:00,83.378,83.404,83.297,83.372,1719000000.0
2009-06-26 09:00:00,83.375,83.483,83.347,83.476,1719000000.0
2009-06-26 09:15:00,83.475,83.48,83.382,83.419,1719000000.0
2009-06-26 09:30:00,83.42,83.448,83.362,83.435,1719000000.0
2009-06-26 09:45:00,83.433,83.453,83.296,83.31,1719000000.0
2009-06-26 10:00:00,83.305,83.45,83.286,83.295,4246800001.0
2009-06-26 10:15:00,83.3,83.32,83.215,83.28,3562200000.0
2009-06-26 10:30:00,83.28,83.35,83.215,83.34,4765400000.0
2009-06-26 10:45:00,83.335,83.5,83.275,83.475,4944200000.0
2009-06-26 11:00:00,83.48,83.545,83.425,83.48,4081800002.0
2009-06-26 11:15:00,83.49,83.51,83.37,83.405,2327600000.0
2009-06-26 11:30:00,83.395,83.495,83.38,83.465,4658200001.0
2009-06-26 11:45:00,83.465,83.52,83.435,83.5,5220200001.0
2009-06-26 12:00:00,83.5,83.52,83.365,83.4,3480590000.0
2009-06-26 12:15:00,83.41,83.465,83.365,83.4,4210600001.0
2009-06-26 12:30:00,83.395,83.425,83.26,83.285,3495000001.0
2009-06-26 12:45:00,83.3,83.3,83.015,83.07,5175400002.0
2009-06-26 13:00:00,83.065,83.24,83.045,83.14,4531400000.0
2009-06-26 13:15:00,83.14,83.23,83.11,83.18,2252800000.0
2009-06-26 13:30:00,83.18,83.19,83.0,83.01,2498200000.0
2009-06-26 13:45:00,83.01,83.205,82.975,83.13,3632400000.0
2009-06-26 14:00:00,83.13,83.195,82.985,83.17,5480600000.0
2009-06-26 14:15:00,83.16,83.225,83.06,83.175,5588200000.0
2009-06-26 14:30:00,83.175,83.32,83.105,83.15,7726600000.0
2009-06-26 14:45:00,83.15,83.155,82.675,82.765,7808600000.0
2009-06-26 15:00:00,82.77,82.79,82.505,82.62,7125600000.0
2009-06-26 15:15:00,82.62,82.775,82.57,82.77,6442400000.0
2009-06-26 15:30:00,82.77,82.92,82.63,82.91,7958100000.0
2009-06-26 15:45:00,82.91,82.915,82.55,82.57,8335400000.0
2009-06-26 16:00:00,82.565,82.675,82.48,82.505,9108290000.0
2009-06-26 16:15:00,82.505,82.7,82.49,82.61,8154500000.0
2009-06-26 16:30:00,82.615,82.655,82.38,82.435,7382800000.0
2009-06-26 16:45:00,82.43,82.93,82.405,82.865,8632300000.0
2009-06-26 17:00:00,82.865,82.875,82.665,82.745,7238000000.0
2009-06-26 17:15:00,82.755,82.77,82.575,82.605,5721600000.0
2009-06-26 17:30:00,82.61,82.68,82.49,82.51,5612400000.0
2009-06-26 17:45:00,82.51,82.57,82.435,82.565,5475200000.0
2009-06-26 18:00:00,82.575,82.6,82.51,82.57,4889000000.0
2009-06-26 18:15:00,82.565,82.57,82.455,82.48,3319000000.0
2009-06-26 18:30:00,82.48,82.73,82.48,82.715,3708400000.0
2009-06-26 18:45:00,82.72,82.8,82.635,82.675,5754600001.0
2009-06-26 19:00:00,82.675,82.79,82.66,82.77,2762600000.0
2009-06-26 19:15:00,82.76,82.86,82.75,82.805,4235400000.0
2009-06-26 19:30:00,82.815,82.825,82.48,82.6,4933800002.0
2009-06-26 19:45:00,82.6,82.66,82.535,82.555,5211200000.0
2009-06-26 20:00:00,82.555,82.665,82.535,82.655,3936800000.0
2009-06-26 20:15:00,82.655,82.695,82.59,82.59,2839800000.0
2009-06-26 20:30:00,82.59,82.63,82.535,82.565,3285000000.0
2009-06-26 20:45:00,82.555,82.61,82.55,82.575,3369800000.0
2009-06-26 21:00:00,82.575,82.575,82.505,82.55,3993600000.0
2009-06-26 21:15:00,82.55,82.58,82.485,82.535,2661000000.0
2009-06-26 21:30:00,82.535,82.575,82.445,82.575,3327000000.0
2009-06-26 21:45:00,82.575,82.575,82.455,82.46,2868200000.0
2009-06-26 22:00:00,82.46,82.525,82.43,82.515,1283600000.0
2009-06-26 22:15:00,82.495,82.595,82.485,82.58,792200000.0
2009-06-26 22:30:00,82.58,82.595,82.505,82.57,964800000.0
2009-06-26 22:45:00,82.58,82.58,82.5,82.555,231000000.0
2009-06-28 23:00:00,82.585,82.585,82.435,82.435,28200000.0
2009-06-28 23:15:00,82.515,82.585,82.475,82.585,57600000.0
2009-06-28 23:30:00,82.525,82.605,82.49,82.605,86200000.0
2009-06-28 23:45:00,82.615,82.625,82.565,82.625,27600000.0
2009-06-29 00:00:00,82.63,82.63,82.555,82.584,74400000.0
2009-06-29 00:15:00,82.575,82.615,82.545,82.58,62000000.0
2009-06-29 00:30:00,82.585,82.63,82.535,82.59,85400000.0
2009-06-29 00:45:00,82.6,82.665,82.575,82.625,119800000.0
2009-06-29 01:00:00,82.62,82.625,82.555,82.56,1385600000.0
2009-06-29 01:15:00,82.565,82.62,82.535,82.59,1453600000.0
2009-06-29 01:30:00,82.595,82.625,82.5,82.6,2330000000.0
2009-06-29 01:45:00,82.6,82.615,82.49,82.495,2217400000.0
2009-06-29 02:00:00,82.495,82.57,82.435,82.475,2884000000.0
2009-06-29 02:15:00,82.465,82.52,82.465,82.515,2678200000.0
2009-06-29 02:30:00,82.5,82.59,82.5,82.57,2928800000.0
2009-06-29 02:45:00,82.565,82.595,82.53,82.56,2484400000.0
2009-06-29 03:00:00,82.55,82.57,82.45,82.49,3036200000.0
2009-06-29 03:15:00,82.49,82.61,82.47,82.54,2689000000.0
2009-06-29 03:30:00,82.54,82.56,82.5,82.54,2287800000.0
2009-06-29 03:45:00,82.54,82.545,82.475,82.485,2350200000.0
2009-06-29 04:00:00,82.515,82.545,82.475,82.485,2053200000.0
2009-06-29 04:15:00,82.485,82.545,82.47,82.5,2057600000.0
2009-06-29 04:30:00,82.51,82.6,82.455,82.56,2924600000.0
2009-06-29 04:45:00,82.56,82.605,82.485,82.6,2300600000.0
2009-06-29 05:00:00,82.6,82.62,82.565,82.605,1907800000.0
2009-06-29 05:15:00,82.605,82.645,82.57,82.605,1957200000.0
2009-06-29 05:30:00,82.605,82.68,82.605,82.64,700400000.0
2009-06-29 05:45:00,82.62,82.68,82.565,82.57,1701200000.0
2009-06-29 06:00:00,82.565,82.71,82.545,82.62,2115400000.0
2009-06-29 06:15:00,82.635,82.65,82.61,82.63,828400000.0
2009-06-29 06:30:00,82.61,82.63,82.555,82.565,1993600000.0
2009-06-29 06:45:00,82.565,82.63,82.535,82.625,1195400000.0
2009-06-29 07:00:00,82.62,82.62,82.535,82.56,1812600000.0
2009-06-29 07:15:00,82.56,82.565,82.435,82.44,1965600000.0
2009-06-29 07:30:00,82.44,82.475,82.415,82.475,747200000.0
2009-06-29 07:45:00,82.475,82.515,82.475,82.505,592800000.0
2009-06-29 08:00:00,82.51,82.53,82.245,82.325,2643600000.0
2009-06-29 08:15:00,82.325,82.39,82.3,82.38,2980600001.0
2009-06-29 08:30:00,82.37,82.41,82.305,82.38,2812800003.0
2009-06-29 08:45:00,82.38,82.57,82.38,82.54,3432800000.0
2009-06-29 09:00:00,82.55,82.57,82.465,82.57,2924400000.0
2009-06-29 09:15:00,82.56,82.68,82.54,82.61,3238600000.0
2009-06-29 09:30:00,82.61,82.7,82.61,82.63,3030800000.0
2009-06-29 09:45:00,82.63,82.68,82.575,82.675,2967200001.0
2009-06-29 10:00:00,82.675,82.72,82.61,82.72,3292400001.0
2009-06-29 10:15:00,82.72,82.755,82.54,82.6,3192800000.0
2009-06-29 10:30:00,82.59,82.6,82.48,82.5,1631200000.0
2009-06-29 10:45:00,82.49,82.565,82.46,82.565,2559200001.0
2009-06-29 11:00:00,82.57,82.695,82.54,82.62,3506400002.0
2009-06-29 11:15:00,82.615,82.66,82.5,82.555,2040800003.0
2009-06-29 11:30:00,82.55,82.625,82.53,82.59,2219000000.0
2009-06-29 11:45:00,82.585,82.59,82.51,82.56,2632000000.0
2009-06-29 12:00:00,82.55,82.76,82.55,82.73,2928400002.0
2009-06-29 12:15:00,82.74,82.82,82.68,82.775,2254600000.0
2009-06-29 12:30:00,82.78,82.78,82.675,82.675,1581600000.0
2009-06-29 12:45:00,82.675,82.79,82.645,82.755,2120600000.0
2009-06-29 13:00:00,82.76,82.84,82.715,82.72,2042000000.0
2009-06-29 13:15:00,82.715,82.83,82.695,82.79,3127600001.0
2009-06-29 13:30:00,82.79,82.8,82.745,82.76,3102600000.0
2009-06-29 13:45:00,82.76,82.8,82.665,82.705,4109800000.0
2009-06-29 14:00:00,82.7,82.745,82.49,82.55,7541200001.0
2009-06-29 14:15:00,82.55,82.81,82.54,82.78,4555400000.0
2009-06-29 14:30:00,82.775,82.875,82.715,82.8,5143400000.0
2009-06-29 14:45:00,82.795,82.82,82.675,82.765,5487600003.0
2009-06-29 15:00:00,82.77,82.79,82.66,82.695,6474800001.0
2009-06-29 15:15:00,82.695,82.78,82.615,82.66,5621200000.0
2009-06-29 15:30:00,82.66,82.67,82.505,82.645,7385400002.0
2009-06-29 15:45:00,82.645,82.655,82.365,82.4,7044600000.0
2009-06-29 16:00:00,82.4,82.495,82.295,82.47,6179000000.0
2009-06-29 16:15:00,82.475,82.525,82.355,82.525,5949400000.0
2009-06-29 16:30:00,82.54,82.615,82.415,82.47,6256000000.0
2009-06-29 16:45:00,82.47,82.675,82.47,82.675,7967400000.0
2009-06-29 17:00:00,82.675,82.855,82.645,82.83,9025000002.0
2009-06-29 17:15:00,82.83,82.855,82.755,82.76,6195500000.0
2009-06-29 17:30:00,82.755,82.8,82.605,82.675,6048600000.0
2009-06-29 17:45:00,82.68,82.765,82.605,82.74,5015000000.0
2009-06-29 18:00:00,82.735,82.8,82.695,82.775,4230000000.0
2009-06-29 18:15:00,82.77,83.03,82.735,82.985,5975800000.0
2009-06-29 18:30:00,82.98,83.05,82.885,82.9,4565800001.0
2009-06-29 18:45:00,82.895,82.95,82.865,82.865,3381400000.0
2009-06-29 19:00:00,82.87,83.075,82.84,83.06,4527200000.0
2009-06-29 19:15:00,83.06,83.165,82.96,82.975,5347600005.0
2009-06-29 19:30:00,82.97,83.07,82.95,83.025,3385600003.0
2009-06-29 19:45:00,83.025,83.12,82.995,83.06,4953800000.0
2009-06-29 20:00:00,83.06,83.085,82.955,83.035,4214000000.0
2009-06-29 20:15:00,83.045,83.105,83.025,83.045,3413000001.0
2009-06-29 20:30:00,83.05,83.16,82.98,83.15,4084200000.0
2009-06-29 20:45:00,83.15,83.17,82.985,83.0,2034800000.0
2009-06-29 21:00:00,83.0,83.055,82.96,83.055,2069800000.0
2009-06-29 21:15:00,83.065,83.07,83.0,83.03,2266200000.0
2009-06-29 21:30:00,83.03,83.06,82.985,82.99,1256899998.0
2009-06-29 21:45:00,82.99,83.035,82.975,82.99,2593999997.0
2009-06-29 22:00:00,82.99,83.045,82.966,82.968,1022400000.0
2009-06-29 22:15:00,82.985,83.015,82.966,83.0,694800000.0
2009-06-29 22:30:00,83.005,83.06,82.995,83.055,290999999.0
2009-06-29 22:45:00,83.05,83.075,83.035,83.06,1205800000.0
2009-06-29 23:00:00,83.034,83.035,82.986,83.005,129800000.0
2009-06-29 23:15:00,82.986,83.07,82.986,83.07,119000000.0
2009-06-29 23:30:00,83.07,83.1,83.01,83.02,236800000.0
2009-06-29 23:45:00,83.03,83.11,83.01,83.04,348400000.0
2009-06-30 00:00:00,83.045,83.05,83.01,83.025,126800000.0
2009-06-30 00:15:00,83.025,83.04,82.985,83.0,111000000.0
2009-06-30 00:30:00,82.971,83.045,82.971,83.03,118200000.0
2009-06-30 00:45:00,83.02,83.11,83.008,83.07,296200000.0
2009-06-30 01:00:00,83.06,83.125,83.04,83.115,1372400000.0
2009-06-30 01:15:00,83.11,83.29,83.11,83.245,2451600000.0
2009-06-30 01:30:00,83.245,83.26,83.185,83.22,1116000000.0
2009-06-30 01:45:00,83.22,83.22,83.15,83.17,1233800000.0
2009-06-30 02:00:00,83.16,83.32,83.15,83.285,3027200000.0
2009-06-30 02:15:00,83.29,83.32,83.205,83.22,1492000000.0
2009-06-30 02:30:00,83.22,83.23,83.115,83.12,1897200000.0
2009-06-30 02:45:00,83.12,83.12,82.985,83.03,3172800000.0
2009-06-30 03:00:00,83.03,83.125,82.995,83.0,3325200000.0
2009-06-30 03:15:00,82.995,83.02,82.93,83.015,4021200000.0
2009-06-30 03:30:00,83.015,83.02,82.98,83.005,3172200000.0
2009-06-30 03:45:00,83.005,83.065,82.955,83.035,3243800000.0
2009-06-30 04:00:00,83.04,83.045,82.995,83.005,1469800000.0
2009-06-30 04:15:00,83.01,83.025,82.94,82.985,1771800000.0
2009-06-30 04:30:00,82.99,83.045,82.985,83.02,1071200000.0
2009-06-30 04:45:00,83.01,83.065,83.01,83.06,1638400000.0
2009-06-30 05:00:00,83.065,83.11,83.04,83.06,1190800000.0
2009-06-30 05:15:00,83.06,83.075,82.99,83.02,1903400000.0
2009-06-30 05:30:00,83.02,83.025,82.965,83.025,1541800000.0
2009-06-30 05:45:00,83.025,83.04,82.97,82.98,1416400000.0
2009-06-30 06:00:00,82.98,82.98,82.895,82.94,1471800000.0
2009-06-30 06:15:00,82.94,82.985,82.785,82.815,2881200000.0
2009-06-30 06:30:00,82.815,82.84,82.705,82.74,2987400000.0
2009-06-30 06:45:00,82.735,82.775,82.675,82.77,2609800000.0
2009-06-30 07:00:00,82.77,82.82,82.71,82.785,2747200000.0
2009-06-30 07:15:00,82.785,82.845,82.78,82.81,1248600000.0
2009-06-30 07:30:00,82.8,82.92,82.79,82.88,1912600000.0
2009-06-30 07:45:00,82.87,82.93,82.85,82.91,2355400000.0
2009-06-30 08:00:00,82.9,82.925,82.82,82.91,2802200000.0
2009-06-30 08:15:00,82.91,83.06,82.91,83.05,2969200000.0
2009-06-30 08:30:00,83.05,83.06,82.78,82.835,3001400001.0
2009-06-30 08:45:00,82.82,82.82,82.595,82.78,5866600004.0
2009-06-30 09:00:00,82.785,82.92,82.675,82.735,4387000000.0
2009-06-30 09:15:00,82.74,82.755,82.605,82.73,3586800001.0
2009-06-30 09:30:00,82.73,82.815,82.695,82.795,2499200001.0
2009-06-30 09:45:00,82.8,82.86,82.78,82.8,2050600000.0
2009-06-30 10:00:00,82.81,82.88,82.74,82.83,2941400002.0
2009-06-30 10:15:00,82.83,82.84,82.74,82.79,2450000000.0
2009-06-30 10:30:00,82.79,82.83,82.665,82.715,3061400000.0
2009-06-30 10:45:00,82.72,82.75,82.62,82.75,3231300000.0
2009-06-30 11:00:00,82.745,82.87,82.72,82.805,3669600000.0
2009-06-30 11:15:00,82.81,82.98,82.805,82.95,3575200000.0
2009-06-30 11:30:00,82.96,83.215,82.91,83.125,5411200001.0
2009-06-30 11:45:00,83.13,83.15,83.01,83.075,2446800000.0
2009-06-30 12:00:00,83.08,83.23,83.075,83.19,2232200000.0
2009-06-30 12:15:00,83.19,83.235,83.09,83.13,2230600000.0
2009-06-30 12:30:00,83.12,83.17,83.075,83.12,2417800000.0
2009-06-30 12:45:00,83.125,83.19,83.06,83.17,2449600000.0
2009-06-30 13:00:00,83.17,83.22,83.15,83.2,2027400000.0
2009-06-30 13:15:00,83.2,83.235,83.08,83.13,1952800000.0
2009-06-30 13:30:00,83.125,83.225,83.125,83.145,3055800000.0
2009-06-30 13:45:00,83.15,83.18,83.095,83.15,4792600000.0
2009-06-30 14:00:00,83.15,83.29,83.15,83.25,5447600000.0
2009-06-30 14:15:00,83.25,83.315,83.14,83.15,5700400000.0
2009-06-30 14:30:00,83.145,83.29,83.12,83.235,6636800000.0
2009-06-30 14:45:00,83.235,83.355,83.215,83.25,6743000002.0
2009-06-30 15:00:00,83.245,83.365,83.185,83.285,8845599999.0
2009-06-30 15:15:00,83.275,83.365,83.245,83.265,8391200000.0
2009-06-30 15:30:00,83.265,83.335,83.225,83.29,7684800000.0
2009-06-30 15:45:00,83.295,83.38,83.235,83.235,6587599998.0
2009-06-30 16:00:00,83.245,83.245,82.77,82.855,9553090000.0
2009-06-30 16:15:00,82.855,82.985,82.785,82.97,10445200002.0
2009-06-30 16:30:00,82.97,82.975,82.83,82.87,9744800002.0
2009-06-30 16:45:00,82.875,83.095,82.74,83.07,7527000001.0
2009-06-30 17:00:00,83.065,83.09,82.885,82.895,8810800003.0
2009-06-30 17:15:00,82.885,82.94,82.795,82.81,6834600002.0
2009-06-30 17:30:00,82.8,82.9,82.74,82.88,6691600001.0
2009-06-30 17:45:00,82.88,82.935,82.78,82.93,5365600000.0
2009-06-30 18:00:00,82.93,83.02,82.89,82.945,5852400000.0
2009-06-30 18:15:00,82.95,83.035,82.945,83.03,3720000001.0
2009-06-30 18:30:00,83.035,83.16,83.01,83.02,4874200000.0
2009-06-30 18:45:00,83.02,83.02,82.91,82.94,4420800000.0
2009-06-30 19:00:00,82.935,82.95,82.825,82.91,4187400000.0
2009-06-30 19:15:00,82.915,82.98,82.83,82.83,3979200000.0
2009-06-30 19:30:00,82.83,82.92,82.8,82.885,2995400000.0
2009-06-30 19:45:00,82.885,82.9,82.835,82.855,2627400000.0
2009-06-30 20:00:00,82.855,82.99,82.825,82.885,5131200000.0
2009-06-30 20:15:00,82.885,83.04,82.88,83.02,3262600000.0
2009-06-30 20:30:00,83.01,83.035,82.945,83.035,3848000000.0
2009-06-30 20:45:00,83.04,83.06,82.91,82.915,4533400000.0
2009-06-30 21:00:00,82.91,82.93,82.825,82.845,2513000000.0
2009-06-30 21:15:00,82.845,82.93,82.82,82.86,3089199999.0
2009-06-30 21:30:00,82.86,82.93,82.855,82.88,2518999999.0
2009-06-30 21:45:00,82.885,82.905,82.775,82.785,2931800000.0
2009-06-30 22:00:00,82.79,82.89,82.79,82.89,1536400000.0
2009-06-30 22:15:00,82.88,82.89,82.76,82.8,1216799999.0
2009-06-30 22:30:00,82.8,82.895,82.785,82.88,497000000.0
2009-06-30 22:45:00,82.88,82.895,82.85,82.875,519000000.0
2009-06-30 23:00:00,82.859,82.89,82.805,82.86,355800000.0
2009-06-30 23:15:00,82.86,82.915,82.82,82.83,371400000.0
2009-06-30 23:30:00,82.825,82.87,82.803,82.84,137800000.0
2009-06-30 23:45:00,82.811,82.84,82.807,82.84,122000000.0
2009-07-01 00:00:00,82.84,82.88,82.816,82.85,294600000.0
2009-07-01 00:15:00,82.85,82.87,82.77,82.85,302400000.0
2009-07-01 00:30:00,82.85,82.89,82.83,82.86,137400000.0
2009-07-01 00:45:00,82.855,82.865,82.824,82.86,72400000.0
2009-07-01 01:00:00,82.86,82.93,82.855,82.86,369000000.0
2009-07-01 01:15:00,82.86,82.87,82.82,82.84,934000000.0
2009-07-01 01:30:00,82.84,82.87,82.83,82.85,880800000.0
2009-07-01 01:45:00,82.85,82.935,82.77,82.79,1655000000.0
2009-07-01 02:00:00,82.795,82.96,82.75,82.955,3734200000.0
2009-07-01 02:15:00,82.95,82.98,82.82,82.83,4922400000.0
2009-07-01 02:30:00,82.83,82.92,82.81,82.88,2665200000.0
2009-07-01 02:45:00,82.88,82.96,82.85,82.905,2892600000.0
2009-07-01 03:00:00,82.91,83.125,82.875,83.07,4640800000.0
2009-07-01 03:15:00,83.07,83.16,83.05,83.13,3989800000.0
2009-07-01 03:30:00,83.14,83.26,83.055,83.15,3659600000.0
2009-07-01 03:45:00,83.15,83.265,83.13,83.16,3188400000.0
2009-07-01 04:00:00,83.16,83.21,83.14,83.2,1652600000.0
2009-07-01 04:15:00,83.2,83.24,83.145,83.195,2104400000.0
2009-07-01 04:30:00,83.2,83.26,83.165,83.25,1723600000.0
2009-07-01 04:45:00,83.25,83.29,83.229,83.28,1117200000.0
2009-07-01 05:00:00,83.28,83.335,83.255,83.33,1197600000.0
2009-07-01 05:15:00,83.33,83.375,83.24,83.28,1529000000.0
2009-07-01 05:30:00,83.28,83.375,83.265,83.36,1604400000.0
2009-07-01 05:45:00,83.36,83.37,83.28,83.29,1250800000.0
2009-07-01 06:00:00,83.29,83.33,83.275,83.305,1563800000.0
2009-07-01 06:15:00,83.305,83.32,83.255,83.3,1881000000.0
2009-07-01 06:30:00,83.3,83.31,83.25,83.29,1144600000.0
2009-07-01 06:45:00,83.295,83.375,83.28,83.37,2509200000.0
2009-07-01 07:00:00,83.37,83.375,83.29,83.305,1964000000.0
2009-07-01 07:15:00,83.315,83.34,83.195,83.21,3110000000.0
2009-07-01 07:30:00,83.21,83.22,83.075,83.205,4060200000.0
2009-07-01 07:45:00,83.205,83.275,83.14,83.18,3408000000.0
2009-07-01 08:00:00,83.18,83.25,83.12,83.14,2482400000.0
2009-07-01 08:15:00,83.14,83.25,83.115,83.25,3102900000.0
2009-07-01 08:30:00,83.25,83.325,83.22,83.31,2281600000.0
2009-07-01 08:45:00,83.31,83.46,83.31,83.43,4053000000.0
2009-07-01 09:00:00,83.43,83.5,83.34,83.45,4446600000.0
2009-07-01 09:15:00,83.46,83.59,83.45,83.5,2846600000.0
2009-07-01 09:30:00,83.505,83.605,83.46,83.59,3038000000.0
2009-07-01 09:45:00,83.59,83.62,83.505,83.57,3559200001.0
2009-07-01 10:00:00,83.575,83.6,83.44,83.535,3226400000.0
2009-07-01 10:15:00,83.535,83.55,83.44,83.47,2070000000.0
2009-07-01 10:30:00,83.47,83.53,83.43,83.525,2635000000.0
2009-07-01 10:45:00,83.525,83.61,83.5,83.54,2479400000.0
2009-07-01 11:00:00,83.54,83.57,83.465,83.465,1667600000.0
2009-07-01 11:15:00,83.47,83.61,83.465,83.59,2042400000.0
2009-07-01 11:30:00,83.59,83.645,83.56,83.62,2551200000.0
2009-07-01 11:45:00,83.62,83.74,83.62,83.66,1706200000.0
2009-07-01 12:00:00,83.66,83.715,83.66,83.71,1088800000.0
2009-07-01 12:15:00,83.71,83.795,83.71,83.79,1205400000.0
2009-07-01 12:30:00,83.785,83.83,83.765,83.775,1299600000.0
2009-07-01 12:45:00,83.78,83.78,83.655,83.69,1999100000.0
2009-07-01 13:00:00,83.68,83.81,83.67,83.78,3109400001.0
2009-07-01 13:15:00,83.78,83.78,83.685,83.72,2179600000.0
2009-07-01 13:30:00,83.715,83.895,83.71,83.875,2703999999.0
2009-07-01 13:45:00,83.885,83.965,83.81,83.885,4211800002.0
2009-07-01 14:00:00,83.885,84.145,83.875,84.085,5404600000.0
2009-07-01 14:15:00,84.085,84.155,83.835,84.115,7889000000.0
2009-07-01 14:30:00,84.1,84.14,83.95,83.955,6478800004.0
2009-07-01 14:45:00,83.96,84.29,83.95,84.24,7808000002.0
2009-07-01 15:00:00,84.235,84.27,84.14,84.17,5928200002.0
2009-07-01 15:15:00,84.165,84.21,84.075,84.175,8010800000.0
2009-07-01 15:30:00,84.17,84.21,84.04,84.12,7739200001.0
2009-07-01 15:45:00,84.115,84.25,84.1,84.105,6609400000.0
2009-07-01 16:00:00,84.115,84.16,84.025,84.16,6796000001.0
2009-07-01 16:15:00,84.16,84.445,84.16,84.41,7402400001.0
2009-07-01 16:30:00,84.415,84.42,84.28,84.34,5860600000.0
2009-07-01 16:45:00,84.34,84.35,84.14,84.195,5741399999.0
2009-07-01 17:00:00,84.195,84.21,84.055,84.18,5116800000.0
2009-07-01 17:15:00,84.18,84.205,84.08,84.095,3570800000.0
2009-07-01 17:30:00,84.095,84.195,84.045,84.16,4871200000.0
2009-07-01 17:45:00,84.16,84.215,84.075,84.215,5829290000.0
2009-07-01 18:00:00,84.21,84.25,84.05,84.065,7647199999.0
2009-07-01 18:15:00,84.065,84.185,84.05,84.1,4136800001.0
2009-07-01 18:30:00,84.105,84.16,84.06,84.135,2756000000.0
2009-07-01 18:45:00,84.14,84.14,84.015,84.02,2401800000.0
2009-07-01 19:00:00,84.015,84.09,83.995,84.06,2161400000.0
2009-07-01 19:15:00,84.065,84.09,83.985,84.04,1906400000.0
2009-07-01 19:30:00,84.045,84.075,83.945,83.99,2933200000.0
2009-07-01 19:45:00,83.99,84.12,83.975,84.11,2032600000.0
2009-07-01 20:00:00,84.11,84.115,83.98,84.02,2597400000.0
2009-07-01 20:15:00,84.02,84.07,83.925,84.025,3202200000.0
2009-07-01 20:30:00,84.02,84.055,83.93,83.945,1356400000.0
2009-07-01 20:45:00,83.945,84.05,83.94,84.01,1745400000.0
2009-07-01 21:00:00,84.01,84.045,83.975,83.975,1987800000.0
2009-07-01 21:15:00,83.965,84.1,83.965,84.02,3608400002.0
2009-07-01 21:30:00,84.01,84.11,84.01,84.07,1437400000.0
2009-07-01 21:45:00,84.07,84.11,84.035,84.065,1199000000.0
2009-07-01 22:00:00,84.065,84.07,84.03,84.04,334400000.0
2009-07-01 22:15:00,84.04,84.08,84.017,84.07,472600000.0
2009-07-01 22:30:00,84.07,84.155,84.035,84.125,2082600000.0
2009-07-01 22:45:00,84.125,84.145,84.05,84.055,1395400000.0
2009-07-01 23:00:00,84.035,84.105,84.02,84.07,195600000.0
2009-07-01 23:15:00,84.07,84.07,83.994,84.07,171800000.0
2009-07-01 23:30:00,84.07,84.115,84.051,84.095,749600000.0
2009-07-01 23:45:00,84.09,84.11,84.01,84.05,468800000.0
2009-07-02 00:00:00,84.05,84.075,84.025,84.025,359800000.0
2009-07-02 00:15:00,84.025,84.055,83.98,84.025,446800000.0
2009-07-02 00:30:00,84.02,84.04,83.987,84.01,170800000.0
2009-07-02 00:45:00,84.01,84.095,83.998,84.07,143400000.0
2009-07-02 01:00:00,84.09,84.11,84.03,84.07,478200000.0
2009-07-02 01:15:00,84.075,84.08,83.93,83.95,1252200000.0
2009-07-02 01:30:00,83.96,83.985,83.935,83.955,1069000000.0
2009-07-02 01:45:00,83.96,84.005,83.93,84.0,1663800000.0
2009-07-02 02:00:00,84.0,84.005,83.87,83.89,3148000000.0
2009-07-02 02:15:00,83.89,83.965,83.89,83.92,2013000000.0
2009-07-02 02:30:00,83.92,83.99,83.9,83.99,3209800000.0
2009-07-02 02:45:00,83.99,84.015,83.93,83.99,3274000000.0
2009-07-02 03:00:00,84.0,84.005,83.92,83.97,2179200000.0
2009-07-02 03:15:00,83.97,84.03,83.955,84.02,1377400000.0
2009-07-02 03:30:00,84.02,84.03,83.97,83.97,1481200000.0
2009-07-02 03:45:00,83.97,84.075,83.965,84.07,1250400000.0
2009-07-02 04:00:00,84.07,84.17,84.05,84.17,1248600000.0
2009-07-02 04:15:00,84.16,84.18,84.09,84.105,2416200000.0
2009-07-02 04:30:00,84.11,84.17,84.055,84.09,2700000000.0
2009-07-02 04:45:00,84.09,84.1,84.06,84.07,1100400000.0
2009-07-02 05:00:00,84.08,84.1,84.075,84.1,475000000.0
2009-07-02 05:15:00,84.095,84.11,84.055,84.06,1369800000.0
2009-07-02 05:30:00,84.105,84.15,84.08,84.12,1066000000.0
2009-07-02 05:45:00,84.125,84.15,84.04,84.06,1804000000.0
2009-07-02 06:00:00,84.07,84.08,84.02,84.035,1879400000.0
2009-07-02 06:15:00,84.035,84.05,84.02,84.03,1010600000.0
2009-07-02 06:30:00,84.02,84.05,84.01,84.04,797200000.0
2009-07-02 06:45:00,84.045,84.095,84.03,84.05,1154400000.0
2009-07-02 07:00:00,84.04,84.115,84.03,84.1,1522200000.0
2009-07-02 07:15:00,84.095,84.11,84.064,84.09,1483600000.0
2009-07-02 07:30:00,84.09,84.135,84.07,84.09,2052000000.0
2009-07-02 07:45:00,84.095,84.1,84.0,84.0,1309600000.0
2009-07-02 08:00:00,84.0,84.1,83.97,84.07,1589600000.0
2009-07-02 08:15:00,84.07,84.145,84.005,84.12,1946400000.0
2009-07-02 08:30:00,84.12,84.185,84.09,84.14,2174400000.0
2009-07-02 08:45:00,84.145,84.26,84.13,84.245,2374200000.0
2009-07-02 09:00:00,84.245,84.26,84.135,84.15,3395000000.0
2009-07-02 09:15:00,84.15,84.29,84.125,84.27,2792600000.0
2009-07-02 09:30:00,84.27,84.28,84.07,84.12,3786200000.0
2009-07-02 09:45:00,84.12,84.16,83.935,83.95,3659200000.0
2009-07-02 10:00:00,83.96,84.115,83.94,84.04,2482800000.0
2009-07-02 10:15:00,84.04,84.085,84.01,84.04,2263600000.0
2009-07-02 10:30:00,84.04,84.1,84.0,84.05,2771000002.0
2009-07-02 10:45:00,84.05,84.07,83.925,83.95,2410400001.0
2009-07-02 11:00:00,83.95,84.06,83.93,84.025,2654800000.0
2009-07-02 11:15:00,84.025,84.065,84.0,84.04,2838400000.0
2009-07-02 11:30:00,84.05,84.08,83.975,84.0,3156200000.0
2009-07-02 11:45:00,84.0,84.04,83.93,83.94,2316400000.0
2009-07-02 12:00:00,83.94,83.995,83.82,83.96,2284000000.0
2009-07-02 12:15:00,83.96,83.97,83.85,83.89,2996800000.0
2009-07-02 12:30:00,83.89,83.92,83.825,83.88,2228000000.0
2009-07-02 12:45:00,83.88,83.94,83.76,83.83,3115200000.0
2009-07-02 13:00:00,83.825,83.86,83.78,83.855,1832400001.0
2009-07-02 13:15:00,83.85,83.91,83.825,83.9,2153000000.0
2009-07-02 13:30:00,83.895,83.92,83.75,83.835,2891600001.0
2009-07-02 13:45:00,83.83,83.9,83.795,83.865,2003400000.0
2009-07-02 14:00:00,83.87,83.93,83.755,83.91,4505799998.0
2009-07-02 14:15:00,83.915,84.045,83.845,83.995,7501600000.0
2009-07-02 14:30:00,83.995,83.995,83.385,83.515,7450400000.0
2009-07-02 14:45:00,83.515,83.55,83.225,83.45,7925100000.0
2009-07-02 15:00:00,83.435,83.44,83.05,83.13,9893600000.0
2009-07-02 15:15:00,83.13,83.295,83.075,83.26,6328400001.0
2009-07-02 15:30:00,83.26,83.26,83.025,83.095,8210800001.0
2009-07-02 15:45:00,83.085,83.26,82.99,83.2,6105800001.0
2009-07-02 16:00:00,83.205,83.28,82.975,83.03,7308889999.0
2009-07-02 16:15:00,83.05,83.105,82.835,82.85,6221200000.0
2009-07-02 16:30:00,82.85,82.88,82.715,82.72,5837600000.0
2009-07-02 16:45:00,82.72,82.79,82.585,82.635,6736200000.0
2009-07-02 17:00:00,82.645,82.805,82.615,82.715,4648600001.0
2009-07-02 17:15:00,82.71,82.815,82.69,82.69,4881200000.0
2009-07-02 17:30:00,82.69,82.71,82.55,82.55,4098700000.0
2009-07-02 17:45:00,82.545,82.73,82.495,82.655,6771600001.0
2009-07-02 18:00:00,82.66,82.685,82.57,82.625,4206200000.0
2009-07-02 18:15:00,82.635,82.69,82.57,82.585,2762800000.0
2009-07-02 18:30:00,82.6,82.64,82.56,82.62,2662600000.0
2009-07-02 18:45:00,82.625,82.675,82.59,82.67,3218200000.0
2009-07-02 19:00:00,82.67,82.675,82.57,82.645,2754200000.0
2009-07-02 19:15:00,82.65,82.69,82.6,82.615,2481000000.0
2009-07-02 19:30:00,82.615,82.66,82.57,82.61,4499600000.0
2009-07-02 19:45:00,82.61,82.61,82.46,82.535,4749000000.0
2009-07-02 20:00:00,82.535,82.605,82.51,82.53,4023400000.0
2009-07-02 20:15:00,82.53,82.555,82.45,82.465,3693800000.0
2009-07-02 20:30:00,82.465,82.51,82.445,82.48,2448600000.0
2009-07-02 20:45:00,82.485,82.55,82.405,82.48,3661800000.0
2009-07-02 21:00:00,82.48,82.56,82.465,82.555,2069200000.0
2009-07-02 21:15:00,82.55,82.555,82.415,82.455,4538000000.0
2009-07-02 21:30:00,82.455,82.485,82.435,82.48,2235000000.0
2009-07-02 21:45:00,82.48,82.515,82.47,82.505,718200000.0
2009-07-02 22:00:00,82.5,82.53,82.49,82.495,542200000.0
2009-07-02 22:15:00,82.5,82.595,82.495,82.54,476200000.0
2009-07-02 22:30:00,82.54,82.55,82.5,82.55,195000000.0
2009-07-02 22:45:00,82.55,82.57,82.445,82.465,443400000.0
2009-07-02 23:00:00,82.455,82.575,82.452,82.55,385200000.0
2009-07-02 23:15:00,82.55,82.57,82.345,82.4,793200000.0
2009-07-02 23:30:00,82.405,82.46,82.36,82.4,233000000.0
2009-07-02 23:45:00,82.41,82.5,82.385,82.4,432800000.0
2009-07-03 00:00:00,82.4,82.49,82.375,82.45,525800000.0
2009-07-03 00:15:00,82.45,82.475,82.395,82.44,299600000.0
2009-07-03 00:30:00,82.44,82.455,82.405,82.43,182200000.0
2009-07-03 00:45:00,82.43,82.45,82.41,82.43,610400000.0
2009-07-03 01:00:00,82.435,82.51,82.435,82.505,499000000.0
2009-07-03 01:15:00,82.51,82.515,82.405,82.46,1135200000.0
2009-07-03 01:30:00,82.47,82.515,82.39,82.405,1520400000.0
2009-07-03 01:45:00,82.405,82.425,82.35,82.385,2146000000.0
2009-07-03 02:00:00,82.39,82.415,82.285,82.315,1896400000.0
2009-07-03 02:15:00,82.31,82.365,82.31,82.35,1200600000.0
2009-07-03 02:30:00,82.355,82.465,82.355,82.44,1712600000.0
2009-07-03 02:45:00,82.44,82.46,82.41,82.44,1793400000.0
2009-07-03 03:00:00,82.44,82.48,82.43,82.45,3161800000.0
2009-07-03 03:15:00,82.45,82.47,82.34,82.42,2076600000.0
2009-07-03 03:30:00,82.42,82.55,82.385,82.515,1736800000.0
2009-07-03 03:45:00,82.52,82.7,82.51,82.685,4029800000.0
2009-07-03 04:00:00,82.685,82.76,82.66,82.71,2629200000.0
2009-07-03 04:15:00,82.71,82.79,82.665,82.67,2355200000.0
2009-07-03 04:30:00,82.68,82.72,82.67,82.69,1519600000.0
2009-07-03 04:45:00,82.69,82.72,82.665,82.695,1392000000.0
2009-07-03 05:00:00,82.705,82.78,82.705,82.765,2184600000.0
2009-07-03 05:15:00,82.77,82.78,82.74,82.78,1228200000.0
2009-07-03 05:30:00,82.785,82.785,82.675,82.68,1765400000.0
2009-07-03 05:45:00,82.68,82.68,82.65,82.66,974800000.0
2009-07-03 06:00:00,82.66,82.68,82.635,82.68,1225400000.0
2009-07-03 06:15:00,82.68,82.725,82.665,82.71,721600000.0
2009-07-03 06:30:00,82.71,82.74,82.68,82.73,1767400000.0
2009-07-03 06:45:00,82.73,82.78,82.705,82.78,1354000000.0
2009-07-03 07:00:00,82.78,82.78,82.725,82.735,756000000.0
2009-07-03 07:15:00,82.735,82.76,82.716,82.75,444600000.0
2009-07-03 07:30:00,82.75,82.81,82.73,82.795,1763400001.0
2009-07-03 07:45:00,82.8,82.81,82.755,82.8,1140800000.0
2009-07-03 08:00:00,82.805,82.99,82.785,82.98,1791800000.0
2009-07-03 08:15:00,82.98,83.03,82.935,82.945,1925200000.0
2009-07-03 08:30:00,82.95,82.965,82.865,82.88,1874000000.0
2009-07-03 08:45:00,82.88,83.05,82.865,83.02,3026800001.0
2009-07-03 09:00:00,83.01,83.03,82.685,82.72,2788000000.0
2009-07-03 09:15:00,82.72,82.88,82.71,82.82,2327200000.0
2009-07-03 09:30:00,82.82,82.93,82.78,82.8,1964400000.0
2009-07-03 09:45:00,82.8,82.82,82.715,82.78,3068600001.0
2009-07-03 10:00:00,82.78,82.8,82.595,82.68,2745400000.0
2009-07-03 10:15:00,82.685,82.76,82.585,82.735,4108200000.0
2009-07-03 10:30:00,82.74,82.91,82.73,82.89,4212400000.0
2009-07-03 10:45:00,82.885,82.93,82.82,82.85,2514800000.0
2009-07-03 11:00:00,82.85,82.855,82.77,82.835,4474200005.0
2009-07-03 11:15:00,82.825,82.9,82.785,82.9,3524800000.0
2009-07-03 11:30:00,82.9,82.905,82.855,82.86,1700199999.0
2009-07-03 11:45:00,82.86,82.87,82.74,82.77,2081400000.0
2009-07-03 12:00:00,82.77,82.82,82.735,82.815,3439000000.0
2009-07-03 12:15:00,82.795,82.86,82.785,82.81,3475000001.0
2009-07-03 12:30:00,82.81,82.84,82.74,82.79,2367400000.0
2009-07-03 12:45:00,82.79,82.84,82.76,82.83,3875400002.0
2009-07-03 13:00:00,82.83,82.89,82.76,82.78,2329800004.0
2009-07-03 13:15:00,82.78,82.86,82.78,82.8,1472800000.0
2009-07-03 13:30:00,82.805,82.835,82.75,82.78,2851800002.0
2009-07-03 13:45:00,82.78,82.94,82.75,82.91,3787600000.0
2009-07-03 14:00:00,82.91,82.97,82.885,82.895,2217000000.0
2009-07-03 14:15:00,82.9,82.95,82.83,82.875,1864400005.0
2009-07-03 14:30:00,82.875,82.89,82.855,82.885,1121000001.0
2009-07-03 14:45:00,82.89,82.89,82.8,82.84,1071600000.0
2009-07-03 15:00:00,82.85,82.85,82.74,82.82,2388800000.0
2009-07-03 15:15:00,82.82,82.84,82.775,82.82,1529000000.0
2009-07-03 15:30:00,82.82,82.905,82.81,82.905,1501000000.0
2009-07-03 15:45:00,82.895,82.95,82.88,82.88,1549400000.0
2009-07-03 16:00:00,82.89,82.905,82.85,82.89,1584400000.0
2009-07-03 16:15:00,82.89,82.93,82.86,82.86,1589400000.0
2009-07-03 16:30:00,82.86,82.88,82.815,82.845,1075800000.0
2009-07-03 16:45:00,82.85,82.86,82.8,82.835,921000000.0
2009-07-03 17:00:00,82.82,82.86,82.745,82.78,1785800000.0
2009-07-03 17:15:00,82.765,82.77,82.63,82.63,1831600000.0
2009-07-03 17:30:00,82.63,82.725,82.62,82.67,1441800000.0
2009-07-03 17:45:00,82.67,82.69,82.475,82.545,2492000001.0
2009-07-03 18:00:00,82.55,82.685,82.52,82.63,1988800000.0
2009-07-03 18:15:00,82.625,82.645,82.575,82.58,2022000000.0
2009-07-03 18:30:00,82.575,82.64,82.575,82.595,1170599999.0
2009-07-03 18:45:00,82.6,82.6,82.545,82.59,1175200004.0
2009-07-03 19:00:00,82.59,82.59,82.545,82.55,723400000.0
2009-07-03 19:15:00,82.535,82.6,82.535,82.575,380000001.0
2009-07-03 19:30:00,82.58,82.625,82.57,82.585,295999999.0
2009-07-03 19:45:00,82.595,82.65,82.575,82.63,226600000.0
2009-07-03 20:00:00,82.65,82.67,82.585,82.585,331600000.0
2009-07-03 20:15:00,82.59,82.605,82.565,82.605,680800000.0
2009-07-03 20:30:00,82.595,82.595,82.47,82.48,809199998.0
2009-07-03 20:45:00,82.475,82.585,82.465,82.565,887199997.0
2009-07-03 21:00:00,82.56,82.58,82.485,82.565,593400001.0
2009-07-03 21:15:00,82.56,82.59,82.545,82.575,352000000.0
2009-07-03 21:30:00,82.585,82.64,82.57,82.615,413600001.0
2009-07-03 21:45:00,82.615,82.675,82.597,82.66,673800000.0
2009-07-03 22:00:00,82.663,82.795,82.595,82.71,744000000.0
2009-07-03 22:15:00,82.76,82.76,82.625,82.685,748800000.0
2009-07-03 22:30:00,82.685,82.705,82.6,82.625,469600000.0
2009-07-03 22:45:00,82.635,82.678,82.615,82.66,160000000.0
2009-07-05 23:00:00,82.665,82.675,82.59,82.645,193600000.0
2009-07-05 23:15:00,82.655,82.655,82.615,82.615,82400000.0
2009-07-05 23:30:00,82.625,82.645,82.555,82.635,419200000.0
2009-07-05 23:45:00,82.625,82.635,82.4,82.635,55600000.0
2009-07-06 00:00:00,82.635,82.635,82.525,82.585,244000000.0
2009-07-06 00:15:00,82.53,82.625,82.515,82.555,237600000.0
2009-07-06 00:30:00,82.565,82.585,82.465,82.465,476800000.0
2009-07-06 00:45:00,82.465,82.525,82.435,82.505,400800000.0
2009-07-06 01:00:00,82.515,82.57,82.485,82.545,838400000.0
2009-07-06 01:15:00,82.555,82.555,82.455,82.475,2065599999.0
2009-07-06 01:30:00,82.475,82.515,82.46,82.505,1324800000.0
2009-07-06 01:45:00,82.51,82.57,82.495,82.54,1438399997.0
2009-07-06 02:00:00,82.535,82.54,82.425,82.48,2424000000.0
2009-07-06 02:15:00,82.49,82.5,82.435,82.46,3103399991.0
2009-07-06 02:30:00,82.445,82.465,82.355,82.465,2868199993.0
2009-07-06 02:45:00,82.47,82.5,82.41,82.435,2507999996.0
2009-07-06 03:00:00,82.435,82.475,82.43,82.445,1702400000.0
2009-07-06 03:15:00,82.445,82.47,82.325,82.335,3544799998.0
2009-07-06 03:30:00,82.35,82.355,82.265,82.335,3991999985.0
2009-07-06 03:45:00,82.325,82.34,82.095,82.105,5546600009.0
2009-07-06 04:00:00,82.105,82.225,82.105,82.22,3926600001.0
2009-07-06 04:15:00,82.22,82.22,82.095,82.12,5348800007.0
2009-07-06 04:30:00,82.12,82.125,81.835,81.93,7362799995.0
2009-07-06 04:45:00,81.93,82.135,81.925,82.13,3429600005.0
2009-07-06 05:00:00,82.125,82.18,82.11,82.13,2545600000.0
2009-07-06 05:15:00,82.13,82.14,82.11,82.12,1604000005.0
2009-07-06 05:30:00,82.115,82.125,82.0,82.075,2562400008.0
2009-07-06 05:45:00,82.075,82.15,82.06,82.125,1785000005.0
2009-07-06 06:00:00,82.125,82.305,82.12,82.305,1796800000.0
2009-07-06 06:15:00,82.315,82.39,82.315,82.36,2763200006.0
2009-07-06 06:30:00,82.355,82.4,82.265,82.3,2629600004.0
2009-07-06 06:45:00,82.29,82.29,82.205,82.205,3133600012.0
2009-07-06 07:00:00,82.21,82.28,82.205,82.28,1166400000.0
2009-07-06 07:15:00,82.28,82.335,82.255,82.33,2568000011.0
2009-07-06 07:30:00,82.33,82.39,82.3,82.32,3457600013.0
2009-07-06 07:45:00,82.31,82.31,82.155,82.185,3200000004.0
2009-07-06 08:00:00,82.19,82.2,81.93,81.995,6294600015.0
2009-07-06 08:15:00,81.995,82.16,81.99,82.155,5030400011.0
2009-07-06 08:30:00,82.15,82.17,81.895,81.96,6666400007.0
2009-07-06 08:45:00,81.96,82.06,81.94,81.97,7337400008.0
2009-07-06 09:00:00,81.965,82.0,81.66,81.72,12181000015.0
2009-07-06 09:15:00,81.71,81.835,81.69,81.735,10262200011.0
2009-07-06 09:30:00,81.735,81.785,81.575,81.75,8645800007.0
2009-07-06 09:45:00,81.745,81.85,81.71,81.735,7315200007.0
2009-07-06 10:00:00,81.73,81.75,81.42,81.55,10016400019.0
2009-07-06 10:15:00,81.545,81.73,81.545,81.61,7376400014.0
2009-07-06 10:30:00,81.61,81.795,81.61,81.78,8198600006.0
2009-07-06 10:45:00,81.79,81.84,81.705,81.75,5498800007.0
2009-07-06 11:00:00,81.74,82.005,81.74,81.94,6025400011.0
2009-07-06 11:15:00,81.94,81.95,81.78,81.82,5751200023.0
2009-07-06 11:30:00,81.82,81.865,81.775,81.82,2815800003.0
2009-07-06 11:45:00,81.815,81.85,81.66,81.68,3928800011.0
2009-07-06 12:00:00,81.68,81.755,81.6,81.725,6966200015.0
2009-07-06 12:15:00,81.725,81.73,81.615,81.67,5136000038.0
2009-07-06 12:30:00,81.68,81.69,81.57,81.57,6212800040.0
2009-07-06 12:45:00,81.58,81.735,81.515,81.72,5879399996.0
2009-07-06 13:00:00,81.72,81.785,81.68,81.78,4820400016.0
2009-07-06 13:15:00,81.765,81.87,81.765,81.805,5843200043.0
2009-07-06 13:30:00,81.805,81.84,81.69,81.705,2980000006.0
2009-07-06 13:45:00,81.705,81.76,81.685,81.74,6887800021.0
2009-07-06 14:00:00,81.745,81.81,81.735,81.755,9403999996.0
2009-07-06 14:15:00,81.765,81.795,81.71,81.775,11788000026.0
2009-07-06 14:30:00,81.78,81.89,81.73,81.75,9171600006.0
2009-07-06 14:45:00,81.75,81.885,81.735,81.85,8842000002.0
2009-07-06 15:00:00,81.87,81.88,81.61,81.69,12107800006.0
2009-07-06 15:15:00,81.69,81.77,81.48,81.545,13793399997.0
2009-07-06 15:30:00,81.54,81.71,81.415,81.48,16810799942.0
2009-07-06 15:45:00,81.48,81.675,81.435,81.645,11857799972.0
2009-07-06 16:00:00,81.645,81.825,81.48,81.51,21196000006.0
2009-07-06 16:15:00,81.51,81.605,81.315,81.385,16117599971.0
2009-07-06 16:30:00,81.385,81.42,81.315,81.4,13686399994.0
2009-07-06 16:45:00,81.4,81.535,81.335,81.51,11562999991.0
2009-07-06 17:00:00,81.51,81.67,81.48,81.65,11213400026.0
2009-07-06 17:15:00,81.655,81.69,81.585,81.67,11658600050.0
2009-07-06 17:30:00,81.665,81.695,81.545,81.675,5718400012.0
2009-07-06 17:45:00,81.675,81.89,81.675,81.845,9844000020.0
2009-07-06 18:00:00,81.835,81.935,81.82,81.935,6655199987.0
2009-07-06 18:15:00,81.93,81.94,81.775,81.775,7646400030.0
2009-07-06 18:30:00,81.775,81.825,81.705,81.715,4183600003.0
2009-07-06 18:45:00,81.715,81.825,81.695,81.81,3431200004.0
2009-07-06 19:00:00,81.815,81.925,81.79,81.925,4885200017.0
2009-07-06 19:15:00,81.93,82.07,81.92,82.0,10531599995.0
2009-07-06 19:30:00,82.02,82.02,81.885,81.89,7753400014.0
2009-07-06 19:45:00,81.885,81.89,81.785,81.825,10572800013.0
2009-07-06 20:00:00,81.83,81.915,81.82,81.84,5608000003.0
2009-07-06 20:15:00,81.84,81.86,81.68,81.835,7016600007.0
2009-07-06 20:30:00,81.835,81.875,81.805,81.845,3960199980.0
2009-07-06 20:45:00,81.85,81.935,81.81,81.93,9698600028.0
2009-07-06 21:00:00,81.935,82.05,81.925,82.045,9909199947.0
2009-07-06 21:15:00,82.045,82.06,81.99,81.995,5484799977.0
2009-07-06 21:30:00,81.99,82.06,81.875,82.045,7451999961.0
2009-07-06 21:45:00,82.04,82.255,82.04,82.24,8464399960.0
2009-07-06 22:00:00,82.24,82.25,82.16,82.215,5253599993.0
2009-07-06 22:15:00,82.21,82.225,82.12,82.12,1427199995.0
2009-07-06 22:30:00,82.12,82.255,82.065,82.255,1399399999.0
2009-07-06 22:45:00,82.255,82.295,82.215,82.215,1801599995.0
2009-07-06 23:00:00,82.235,82.24,82.165,82.23,734600000.0
2009-07-06 23:15:00,82.23,82.27,82.22,82.255,560000000.0
2009-07-06 23:30:00,82.24,82.265,82.205,82.25,479200000.0
2009-07-06 23:45:00,82.26,82.26,82.18,82.18,689600000.0
2009-07-07 00:00:00,82.175,82.18,82.065,82.09,829600000.0
2009-07-07 00:15:00,82.09,82.11,82.015,82.04,658400000.0
2009-07-07 00:30:00,82.03,82.04,81.965,81.98,1208000000.0
2009-07-07 00:45:00,81.98,82.025,81.97,82.025,1356000000.0
2009-07-07 01:00:00,82.025,82.08,81.99,82.0,1216399998.0
2009-07-07 01:15:00,82.0,82.01,81.92,81.955,1823999998.0
2009-07-07 01:30:00,81.955,82.115,81.945,82.1,2008799997.0
2009-07-07 01:45:00,82.1,82.22,82.095,82.14,2901999991.0
2009-07-07 02:00:00,82.13,82.26,82.13,82.18,3884399998.0
2009-07-07 02:15:00,82.18,82.19,82.13,82.14,3175999999.0
2009-07-07 02:30:00,82.145,82.18,82.115,82.15,3648799987.0
2009-07-07 02:45:00,82.15,82.17,82.02,82.03,4587199976.0
2009-07-07 03:00:00,82.03,82.085,81.995,82.04,2574399998.0
2009-07-07 03:15:00,82.05,82.095,82.04,82.05,2396799995.0
2009-07-07 03:30:00,82.05,82.14,82.045,82.1,3877199980.0
2009-07-07 03:45:00,82.095,82.1,81.98,82.03,2971399995.0
2009-07-07 04:00:00,82.025,82.205,82.025,82.16,2651199999.0
2009-07-07 04:15:00,82.16,82.19,82.135,82.145,2361600000.0
2009-07-07 04:30:00,82.15,82.165,82.103,82.16,1496000000.0
2009-07-07 04:45:00,82.155,82.155,82.085,82.125,1469600000.0
2009-07-07 05:00:00,82.125,82.15,82.08,82.13,884000000.0
2009-07-07 05:15:00,82.13,82.17,82.13,82.145,1745599999.0
2009-07-07 05:30:00,82.155,82.175,82.113,82.175,980800000.0
2009-07-07 05:45:00,82.175,82.225,82.165,82.21,792800000.0
2009-07-07 06:00:00,82.215,82.215,82.165,82.18,1978399994.0
2009-07-07 06:15:00,82.18,82.2,82.125,82.15,2482400001.0
2009-07-07 06:30:00,82.15,82.285,82.085,82.26,2613799997.0
2009-07-07 06:45:00,82.265,82.27,82.195,82.22,2827999997.0
2009-07-07 07:00:00,82.22,82.29,82.205,82.27,2796999997.0
2009-07-07 07:15:00,82.27,82.27,82.1,82.195,4958399980.0
2009-07-07 07:30:00,82.195,82.195,82.1,82.11,2836000001.0
2009-07-07 07:45:00,82.12,82.155,82.03,82.035,1956799999.0
2009-07-07 08:00:00,82.055,82.1,82.01,82.07,3564600001.0
2009-07-07 08:15:00,82.07,82.07,81.885,81.915,6208000005.0
2009-07-07 08:30:00,81.915,81.95,81.735,81.775,9280400014.0
2009-07-07 08:45:00,81.775,81.84,81.7,81.825,6473400020.0
2009-07-07 09:00:00,81.825,81.94,81.81,81.84,9143700036.0
2009-07-07 09:15:00,81.805,81.905,81.74,81.75,10908400008.0
2009-07-07 09:30:00,81.75,81.89,81.705,81.825,8138000053.0
2009-07-07 09:45:00,81.83,81.965,81.8,81.925,4408600007.0
2009-07-07 10:00:00,81.925,81.965,81.75,81.77,5280800025.0
2009-07-07 10:15:00,81.76,81.885,81.655,81.885,13023200024.0
2009-07-07 10:30:00,81.885,81.94,81.795,81.925,8377200045.0
2009-07-07 10:45:00,81.925,82.175,81.905,82.125,10346200041.0
2009-07-07 11:00:00,82.13,82.16,81.965,82.03,9931600044.0
2009-07-07 11:15:00,82.025,82.315,81.975,82.215,8210200030.0
2009-07-07 11:30:00,82.21,82.25,82.07,82.115,7104000016.0
2009-07-07 11:45:00,82.115,82.225,82.06,82.16,6723400024.0
2009-07-07 12:00:00,82.165,82.325,82.165,82.28,7301199999.0
2009-07-07 12:15:00,82.28,82.32,82.2,82.25,7441400051.0
2009-07-07 12:30:00,82.24,82.3,82.185,82.195,4790400019.0
2009-07-07 12:45:00,82.195,82.295,82.12,82.285,4771600004.0
2009-07-07 13:00:00,82.275,82.475,82.265,82.44,4854800003.0
2009-07-07 13:15:00,82.445,82.545,82.41,82.41,5942200011.0
2009-07-07 13:30:00,82.41,82.485,82.36,82.39,4336800016.0
2009-07-07 13:45:00,82.395,82.455,82.33,82.345,7437399992.0
2009-07-07 14:00:00,82.345,82.35,82.215,82.335,8504000018.0
2009-07-07 14:15:00,82.335,82.47,82.325,82.395,9708600012.0
2009-07-07 14:30:00,82.405,82.545,82.405,82.525,8100799998.0
2009-07-07 14:45:00,82.515,82.525,82.355,82.385,10282399988.0
2009-07-07 15:00:00,82.385,82.4,82.21,82.295,12784249967.0
2009-07-07 15:15:00,82.29,82.32,82.12,82.155,9419200022.0
2009-07-07 15:30:00,82.155,82.205,81.925,81.95,15877499996.0
2009-07-07 15:45:00,81.93,82.055,81.865,81.9,10341999987.0
2009-07-07 16:00:00,81.905,82.005,81.85,81.9,14242799995.0
2009-07-07 16:15:00,81.9,82.025,81.855,82.015,8114999950.0
2009-07-07 16:30:00,82.015,82.075,81.915,82.055,6545199987.0
2009-07-07 16:45:00,82.055,82.075,81.86,82.035,7131199985.0
2009-07-07 17:00:00,82.03,82.115,81.98,81.995,12323599902.0
2009-07-07 17:15:00,82.0,82.06,81.85,81.855,14080599901.0
2009-07-07 17:30:00,81.86,81.86,81.61,81.63,11457199931.0
2009-07-07 17:45:00,81.625,81.805,81.61,81.775,10458199946.0
2009-07-07 18:00:00,81.775,81.78,81.64,81.66,7577599954.0
2009-07-07 18:15:00,81.66,81.675,81.465,81.485,8254799962.0
2009-07-07 18:30:00,81.485,81.495,81.285,81.385,6370799985.0
2009-07-07 18:45:00,81.385,81.505,81.385,81.435,3703999995.0
2009-07-07 19:00:00,81.435,81.65,81.38,81.605,6586799982.0
2009-07-07 19:15:00,81.605,81.665,81.535,81.54,5198799999.0
2009-07-07 19:30:00,81.54,81.685,81.53,81.64,5248799984.0
2009-07-07 19:45:00,81.64,81.68,81.54,81.64,10897999998.0
2009-07-07 20:00:00,81.64,81.665,81.49,81.505,5707599995.0
2009-07-07 20:15:00,81.505,81.56,81.41,81.545,4645000011.0
2009-07-07 20:30:00,81.54,81.54,81.44,81.465,4601600008.0
2009-07-07 20:45:00,81.47,81.47,81.335,81.385,7671199991.0
2009-07-07 21:00:00,81.38,81.385,81.18,81.28,11127599919.0
2009-07-07 21:15:00,81.28,81.345,81.23,81.345,8183999971.0
2009-07-07 21:30:00,81.335,81.4,81.28,81.32,8645799971.0
2009-07-07 21:45:00,81.325,81.33,81.235,81.28,9922799951.0
2009-07-07 22:00:00,81.28,81.29,81.2,81.275,2891599997.0
2009-07-07 22:15:00,81.275,81.34,81.265,81.305,1501599998.0
2009-07-07 22:30:00,81.31,81.34,81.268,81.335,1114399990.0
2009-07-07 22:45:00,81.335,81.37,81.3,81.335,2564399991.0
2009-07-07 23:00:00,81.33,81.33,81.245,81.3,1045599996.0
2009-07-07 23:15:00,81.295,81.38,81.287,81.328,912600000.0
2009-07-07 23:30:00,81.35,81.355,81.286,81.32,542400002.0
2009-07-07 23:45:00,81.33,81.33,81.2,81.23,2004399994.0
2009-07-08 00:00:00,81.23,81.285,81.205,81.225,1911199994.0
2009-07-08 00:15:00,81.225,81.29,81.225,81.27,1119199978.0
2009-07-08 00:30:00,81.27,81.3,81.255,81.28,1632799968.0
2009-07-08 00:45:00,81.28,81.28,81.165,81.22,2381799987.0
2009-07-08 01:00:00,81.23,81.235,81.15,81.17,3850399987.0
2009-07-08 01:15:00,81.165,81.18,81.13,81.15,1921600000.0
2009-07-08 01:30:00,81.15,81.16,81.07,81.09,3028000000.0
2009-07-08 01:45:00,81.095,81.12,81.015,81.05,3350400000.0
2009-07-08 02:00:00,81.045,81.175,81.035,81.14,3356800000.0
2009-07-08 02:15:00,81.135,81.195,81.06,81.07,3823999997.0
2009-07-08 02:30:00,81.06,81.07,80.955,81.02,4892399999.0
2009-07-08 02:45:00,81.005,81.155,80.935,81.155,5512599992.0
2009-07-08 03:00:00,81.15,81.225,81.1,81.19,3714799997.0
2009-07-08 03:15:00,81.195,81.265,81.135,81.19,4100599981.0
2009-07-08 03:30:00,81.185,81.195,81.14,81.16,2511999998.0
2009-07-08 03:45:00,81.16,81.22,81.11,81.12,3507199994.0
2009-07-08 04:00:00,81.12,81.15,81.03,81.09,3071399997.0
2009-07-08 04:15:00,81.09,81.2,81.08,81.125,2816799999.0
2009-07-08 04:30:00,81.12,81.17,81.08,81.17,2735399998.0
2009-07-08 04:45:00,81.17,81.24,81.17,81.24,1816000000.0
2009-07-08 05:00:00,81.235,81.375,81.225,81.33,3068399999.0
2009-07-08 05:15:00,81.325,81.34,81.275,81.3,2280200001.0
2009-07-08 05:30:00,81.3,81.32,81.225,81.225,2394399999.0
2009-07-08 05:45:00,81.225,81.23,81.03,81.05,6242800000.0
2009-07-08 06:00:00,81.05,81.1,80.975,81.0,4600199998.0
2009-07-08 06:15:00,81.01,81.11,81.005,81.1,3993199999.0
2009-07-08 06:30:00,81.11,81.11,80.92,80.925,4049799996.0
2009-07-08 06:45:00,80.93,81.18,80.91,81.125,6961799998.0
2009-07-08 07:00:00,81.125,81.14,81.065,81.11,4415999998.0
2009-07-08 07:15:00,81.11,81.13,80.995,81.03,4331399989.0
2009-07-08 07:30:00,81.03,81.05,80.915,80.98,4693799997.0
2009-07-08 07:45:00,80.98,81.055,80.88,81.0,4342999995.0
2009-07-08 08:00:00,81.01,81.04,80.75,80.91,9201600002.0
2009-07-08 08:15:00,80.91,80.95,80.745,80.91,7832800010.0
2009-07-08 08:30:00,80.91,81.07,80.84,80.92,8878000003.0
2009-07-08 08:45:00,80.92,80.98,80.905,80.955,9038200001.0
2009-07-08 09:00:00,80.955,81.175,80.95,81.055,9300000015.0
2009-07-08 09:15:00,81.055,81.195,81.025,81.085,5971799996.0
2009-07-08 09:30:00,81.085,81.1,80.865,80.96,11030600054.0
2009-07-08 09:45:00,80.96,81.01,80.785,80.915,10579900059.0
2009-07-08 10:00:00,80.91,80.935,80.825,80.87,10195000065.0
2009-07-08 10:15:00,80.88,80.915,80.83,80.895,8593800024.0
2009-07-08 10:30:00,80.895,81.08,80.865,80.955,11223800125.0
2009-07-08 10:45:00,80.95,80.96,80.825,80.895,8861000022.0
2009-07-08 11:00:00,80.895,81.02,80.83,81.0,8079800005.0
2009-07-08 11:15:00,81.0,81.02,80.88,80.96,7881800018.0
2009-07-08 11:30:00,80.96,80.97,80.86,80.92,6361600016.0
2009-07-08 11:45:00,80.92,80.985,80.89,80.965,6982800000.0
2009-07-08 12:00:00,80.98,81.02,80.95,81.01,5786399981.0
2009-07-08 12:15:00,81.01,81.015,80.83,80.87,6590400017.0
2009-07-08 12:30:00,80.87,80.905,80.79,80.81,5008000024.0
2009-07-08 12:45:00,80.81,80.88,80.78,80.855,8753400004.0
2009-07-08 13:00:00,80.855,81.08,80.83,80.99,7510199994.0
2009-07-08 13:15:00,80.995,81.135,80.955,81.085,8096400010.0
2009-07-08 13:30:00,81.09,81.1,80.935,80.945,9266799986.0
2009-07-08 13:45:00,80.945,80.99,80.92,80.95,7035999952.0
2009-07-08 14:00:00,80.94,80.94,80.77,80.805,12296799956.0
2009-07-08 14:15:00,80.81,80.87,80.81,80.82,10912599970.0
2009-07-08 14:30:00,80.83,80.835,80.665,80.735,10469199986.0
2009-07-08 14:45:00,80.735,80.89,80.715,80.875,14313999925.0
2009-07-08 15:00:00,80.88,81.215,80.88,81.06,14492599973.0
2009-07-08 15:15:00,81.055,81.16,80.95,81.155,10069799986.0
2009-07-08 15:30:00,81.13,81.285,81.03,81.12,11854399982.0
2009-07-08 15:45:00,81.105,81.28,81.1,81.145,6763199993.0
2009-07-08 16:00:00,81.14,81.295,81.125,81.165,11133199975.0
2009-07-08 16:15:00,81.155,81.34,81.13,81.205,7182799987.0
2009-07-08 16:30:00,81.205,81.205,80.975,81.125,9635999970.0
2009-07-08 16:45:00,81.13,81.235,80.96,81.035,7963999966.0
2009-07-08 17:00:00,81.035,81.035,80.475,80.475,14883799943.0
2009-07-08 17:15:00,80.475,80.5,79.545,79.78,11354399988.0
2009-07-08 17:30:00,79.78,80.11,79.745,80.08,15241199910.0
2009-07-08 17:45:00,80.08,80.19,79.685,79.73,14792199931.0
2009-07-08 18:00:00,79.725,79.73,79.015,79.385,17050399921.0
2009-07-08 18:15:00,79.38,79.505,78.545,78.61,14293399992.0
2009-07-08 18:30:00,78.6,78.915,78.535,78.86,15603599893.0
2009-07-08 18:45:00,78.86,79.02,78.805,78.805,12037999953.0
2009-07-08 19:00:00,78.805,79.14,78.61,79.135,15669499955.0
2009-07-08 19:15:00,79.135,79.47,79.095,79.46,17068999872.0
2009-07-08 19:30:00,79.46,79.5,79.325,79.47,10875399978.0
2009-07-08 19:45:00,79.475,79.475,79.14,79.265,9899400014.0
2009-07-08 20:00:00,79.265,79.355,78.95,78.96,13897200068.0
2009-07-08 20:15:00,78.96,79.04,78.92,79.0,8297200002.0
2009-07-08 20:30:00,79.0,79.0,78.835,78.895,6056000002.0
2009-07-08 20:45:00,78.895,78.985,78.835,78.9,9539199984.0
2009-07-08 21:00:00,78.9,79.285,78.9,79.265,7415200037.0
2009-07-08 21:15:00,79.265,79.29,79.08,79.085,7423199999.0
2009-07-08 21:30:00,79.095,79.45,79.085,79.44,5624399993.0
2009-07-08 21:45:00,79.44,79.56,79.295,79.33,12300399998.0
2009-07-08 22:00:00,79.33,79.385,79.295,79.36,6575599985.0
2009-07-08 22:15:00,79.355,79.52,79.355,79.47,3497200002.0
2009-07-08 22:30:00,79.47,79.64,79.415,79.635,1603200000.0
2009-07-08 22:45:00,79.63,79.67,79.52,79.56,3252400000.0
2009-07-08 23:00:00,79.56,79.615,79.5,79.58,2486599999.0
2009-07-08 23:15:00,79.575,79.6,79.495,79.495,1415399997.0
2009-07-08 23:30:00,79.495,79.52,79.33,79.395,1396000000.0
2009-07-08 23:45:00,79.395,79.445,79.32,79.435,941199999.0
2009-07-09 00:00:00,79.45,79.555,79.43,79.555,1321199999.0
2009-07-09 00:15:00,79.555,79.555,79.435,79.475,2202399999.0
2009-07-09 00:30:00,79.475,79.54,79.475,79.53,1237600000.0
2009-07-09 00:45:00,79.53,79.55,79.42,79.495,2536199997.0
2009-07-09 01:00:00,79.49,79.52,79.345,79.36,4159800001.0
2009-07-09 01:15:00,79.35,79.4,79.235,79.24,4588200008.0
2009-07-09 01:30:00,79.24,79.515,79.24,79.49,7378599987.0
2009-07-09 01:45:00,79.495,79.685,79.425,79.625,4787599984.0
2009-07-09 02:00:00,79.635,79.775,79.625,79.67,6405599945.0
2009-07-09 02:15:00,79.68,79.875,79.68,79.87,5712799951.0
2009-07-09 02:30:00,79.88,80.03,79.87,79.94,6060399974.0
2009-07-09 02:45:00,79.94,79.94,79.79,79.855,5428199981.0
2009-07-09 03:00:00,79.855,80.135,79.8,80.12,5375999980.0
2009-07-09 03:15:00,80.12,80.19,80.02,80.19,7142399977.0
2009-07-09 03:30:00,80.19,80.295,80.14,80.27,6594599994.0
2009-07-09 03:45:00,80.265,80.29,80.205,80.235,2483200000.0
2009-07-09 04:00:00,80.235,80.255,80.135,80.235,2840000000.0
2009-07-09 04:15:00,80.235,80.4,80.215,80.33,4031999999.0
2009-07-09 04:30:00,80.335,80.405,80.26,80.265,2800000000.0
2009-07-09 04:45:00,80.26,80.265,80.12,80.17,3255199999.0
2009-07-09 05:00:00,80.175,80.245,80.14,80.215,1696000000.0
2009-07-09 05:15:00,80.215,80.295,80.165,80.17,1827200000.0
2009-07-09 05:30:00,80.17,80.18,80.085,80.13,2278400000.0
2009-07-09 05:45:00,80.13,80.13,80.045,80.05,2644800000.0
2009-07-09 06:00:00,80.045,80.075,80.025,80.04,2480200000.0
2009-07-09 06:15:00,80.04,80.065,79.98,80.065,3658400001.0
2009-07-09 06:30:00,80.05,80.12,79.995,80.09,3515200001.0
2009-07-09 06:45:00,80.09,80.22,80.075,80.185,3251400000.0
2009-07-09 07:00:00,80.185,80.24,80.17,80.24,3345800002.0
2009-07-09 07:15:00,80.245,80.27,80.165,80.19,3325599998.0
2009-07-09 07:30:00,80.19,80.2,80.005,80.025,3761000003.0
2009-07-09 07:45:00,80.025,80.125,80.02,80.07,3569799997.0
2009-07-09 08:00:00,80.065,80.14,79.99,80.105,5148599996.0
2009-07-09 08:15:00,80.105,80.275,80.095,80.22,5588199999.0
2009-07-09 08:30:00,80.22,80.22,80.105,80.165,4021600000.0
2009-07-09 08:45:00,80.185,80.25,80.155,80.23,5467799998.0
2009-07-09 09:00:00,80.23,80.25,80.14,80.19,6498200001.0
2009-07-09 09:15:00,80.18,80.21,80.115,80.2,5491999996.0
2009-07-09 09:30:00,80.195,80.37,80.19,80.31,4693200000.0
2009-07-09 09:45:00,80.31,80.55,80.295,80.495,6788200007.0
2009-07-09 10:00:00,80.5,80.655,80.395,80.645,6173200009.0
2009-07-09 10:15:00,80.645,80.69,80.52,80.54,5081400007.0
2009-07-09 10:30:00,80.54,80.6,80.415,80.44,7248400027.0
2009-07-09 10:45:00,80.44,80.535,80.395,80.415,9907999956.0
2009-07-09 11:00:00,80.415,80.435,80.345,80.38,8833199996.0
2009-07-09 11:15:00,80.375,80.445,80.36,80.39,6937999979.0
2009-07-09 11:30:00,80.39,80.475,80.335,80.445,7492199938.0
2009-07-09 11:45:00,80.445,80.445,80.365,80.385,8442999901.0
2009-07-09 12:00:00,80.385,80.46,80.38,80.42,7614399963.0
2009-07-09 12:15:00,80.425,80.425,80.215,80.215,6695199994.0
2009-07-09 12:30:00,80.215,80.215,79.96,80.2,8296999981.0
2009-07-09 12:45:00,80.21,80.225,80.075,80.08,5645599992.0
2009-07-09 13:00:00,80.09,80.355,80.09,80.225,7897999995.0
2009-07-09 13:15:00,80.225,80.225,80.135,80.165,5279199991.0
2009-07-09 13:30:00,80.17,80.195,80.085,80.195,5964399994.0
2009-07-09 13:45:00,80.195,80.445,80.195,80.385,8625799993.0
2009-07-09 14:00:00,80.385,80.48,80.3,80.335,7598800001.0
2009-07-09 14:15:00,80.345,80.385,80.12,80.165,10091199975.0
2009-07-09 14:30:00,80.155,80.475,80.12,80.375,12326199942.0
2009-07-09 14:45:00,80.385,80.625,80.385,80.475,10283199953.0
2009-07-09 15:00:00,80.49,80.53,80.3,80.445,14750199886.0
2009-07-09 15:15:00,80.445,80.445,80.245,80.245,8820799940.0
2009-07-09 15:30:00,80.245,80.28,79.875,79.905,11684599963.0
2009-07-09 15:45:00,79.905,80.055,79.755,79.98,11458399960.0
2009-07-09 16:00:00,79.985,80.265,79.895,80.115,10470599994.0
2009-07-09 16:15:00,80.115,80.23,79.795,79.97,10164999981.0
2009-07-09 16:30:00,79.97,80.04,79.74,79.965,8095599973.0
2009-07-09 16:45:00,79.965,80.01,79.79,79.925,9401799981.0
2009-07-09 17:00:00,79.925,79.925,79.57,79.755,7826999996.0
2009-07-09 17:15:00,79.75,79.9,79.69,79.85,9334999984.0
2009-07-09 17:30:00,79.85,80.06,79.735,80.06,9889999979.0
2009-07-09 17:45:00,80.07,80.09,79.815,79.835,7903400005.0
2009-07-09 18:00:00,79.83,79.905,79.795,79.875,5501199997.0
2009-07-09 18:15:00,79.875,80.15,79.87,80.085,8670999999.0
2009-07-09 18:30:00,80.085,80.21,80.04,80.05,7030699996.0
2009-07-09 18:45:00,80.05,80.18,80.04,80.17,7633600009.0
2009-07-09 19:00:00,80.175,80.205,79.96,80.12,7432599992.0
2009-07-09 19:15:00,80.135,80.215,80.04,80.11,4552800002.0
2009-07-09 19:30:00,80.13,80.18,80.035,80.065,7158199990.0
2009-07-09 19:45:00,80.07,80.12,80.02,80.06,5711799994.0
2009-07-09 20:00:00,80.06,80.115,79.99,80.115,5497600003.0
2009-07-09 20:15:00,80.11,80.245,80.11,80.175,7143799998.0
2009-07-09 20:30:00,80.17,80.28,80.13,80.14,5611999994.0
2009-07-09 20:45:00,80.14,80.15,80.07,80.115,4667400001.0
2009-07-09 21:00:00,80.115,80.135,80.05,80.065,4833800001.0
2009-07-09 21:15:00,80.06,80.075,80.005,80.005,5919800007.0
2009-07-09 21:30:00,80.005,80.035,79.89,79.925,5150799986.0
2009-07-09 21:45:00,79.925,79.99,79.91,79.955,7253199992.0
2009-07-09 22:00:00,79.955,80.035,79.92,80.015,3321799997.0
2009-07-09 22:15:00,80.015,80.04,79.97,80.015,3832000001.0
2009-07-09 22:30:00,80.015,80.05,79.985,80.03,3335799985.0
2009-07-09 22:45:00,80.03,80.035,79.98,79.99,1992600001.0
2009-07-09 23:00:00,79.98,80.035,79.955,79.965,641200000.0
2009-07-09 23:15:00,79.97,80.005,79.96,79.98,602399996.0
2009-07-09 23:30:00,79.98,80.045,79.975,80.015,282200000.0
2009-07-09 23:45:00,80.055,80.06,79.98,80.0,375799999.0
2009-07-10 00:00:00,80.005,80.11,79.995,80.065,845800000.0
2009-07-10 00:15:00,80.075,80.1,80.045,80.095,1171800000.0
2009-07-10 00:30:00,80.1,80.125,80.08,80.105,1421199999.0
2009-07-10 00:45:00,80.105,80.16,80.085,80.125,1504199995.0
2009-07-10 01:00:00,80.125,80.125,80.04,80.08,2763199989.0
2009-07-10 01:15:00,80.08,80.13,80.07,80.11,1918400001.0
2009-07-10 01:30:00,80.11,80.17,80.11,80.155,544600002.0
2009-07-10 01:45:00,80.16,80.215,80.145,80.19,1070199998.0
2009-07-10 02:00:00,80.19,80.21,80.075,80.1,3201400000.0
2009-07-10 02:15:00,80.1,80.12,80.02,80.085,2812999999.0
2009-07-10 02:30:00,80.085,80.15,80.06,80.07,2946600000.0
2009-07-10 02:45:00,80.07,80.18,80.03,80.17,1825800001.0
2009-07-10 03:00:00,80.16,80.165,80.08,80.09,1550200000.0
2009-07-10 03:15:00,80.095,80.105,80.045,80.045,1646800000.0
2009-07-10 03:30:00,80.045,80.045,79.965,80.025,2073200000.0
2009-07-10 03:45:00,80.025,80.035,79.9,79.94,4632399996.0
2009-07-10 04:00:00,79.935,80.02,79.87,79.89,3218800007.0
2009-07-10 04:15:00,79.89,79.895,79.815,79.855,2294399996.0
2009-07-10 04:30:00,79.855,79.915,79.84,79.915,2391600000.0
2009-07-10 04:45:00,79.915,79.98,79.905,79.95,2391000001.0
2009-07-10 05:00:00,79.945,80.04,79.935,80.005,2117799999.0
2009-07-10 05:15:00,80.005,80.005,79.94,79.98,1816000000.0
2009-07-10 05:30:00,79.975,80.015,79.93,79.995,2312199999.0
2009-07-10 05:45:00,79.985,80.065,79.985,80.035,2215599999.0
2009-07-10 06:00:00,80.025,80.065,79.975,79.995,1935799998.0
2009-07-10 06:15:00,79.995,80.115,79.995,80.105,2787599995.0
2009-07-10 06:30:00,80.105,80.205,80.105,80.185,3461800002.0
2009-07-10 06:45:00,80.185,80.205,80.07,80.17,2473200001.0
2009-07-10 07:00:00,80.17,80.18,80.085,80.15,1692399998.0
2009-07-10 07:15:00,80.145,80.165,80.095,80.105,1742200000.0
2009-07-10 07:30:00,80.105,80.125,80.1,80.105,1609000000.0
2009-07-10 07:45:00,80.105,80.11,79.965,79.98,3802600001.0
2009-07-10 08:00:00,79.98,80.03,79.85,79.875,4956600004.0
2009-07-10 08:15:00,79.88,80.01,79.835,80.0,3076000001.0
2009-07-10 08:30:00,80.005,80.015,79.705,79.73,4407800002.0
2009-07-10 08:45:00,79.73,79.78,79.615,79.68,4080200004.0
2009-07-10 09:00:00,79.68,79.81,79.615,79.67,4269800004.0
2009-07-10 09:15:00,79.675,79.68,79.51,79.635,3832599999.0
2009-07-10 09:30:00,79.635,79.735,79.555,79.565,3326300001.0
2009-07-10 09:45:00,79.565,79.69,79.56,79.67,3483999999.0
2009-07-10 10:00:00,79.665,79.865,79.64,79.855,3781600000.0
2009-07-10 10:15:00,79.855,79.92,79.645,79.645,4782600001.0
2009-07-10 10:30:00,79.655,79.74,79.645,79.73,5670599998.0
2009-07-10 10:45:00,79.73,79.77,79.545,79.665,6034600000.0
2009-07-10 11:00:00,79.66,79.7,79.555,79.65,4933000006.0
2009-07-10 11:15:00,79.65,79.675,79.535,79.625,5069599999.0
2009-07-10 11:30:00,79.625,79.685,79.55,79.585,3445600002.0
2009-07-10 11:45:00,79.58,79.625,79.54,79.56,3317000000.0
2009-07-10 12:00:00,79.56,79.57,79.445,79.5,3799600002.0
2009-07-10 12:15:00,79.5,79.52,79.46,79.5,3591800002.0
2009-07-10 12:30:00,79.495,79.655,79.46,79.615,4563600002.0
2009-07-10 12:45:00,79.62,79.65,79.48,79.615,4600200000.0
2009-07-10 13:00:00,79.615,79.875,79.575,79.78,5952199999.0
2009-07-10 13:15:00,79.78,79.825,79.505,79.645,4827000001.0
2009-07-10 13:30:00,79.645,79.735,79.52,79.635,5962400003.0
2009-07-10 13:45:00,79.63,79.63,79.29,79.355,6329999995.0
2009-07-10 14:00:00,79.355,79.46,79.05,79.085,7997599993.0
2009-07-10 14:15:00,79.08,79.13,78.795,78.875,11627399988.0
2009-07-10 14:30:00,78.875,79.185,78.77,79.085,9677199991.0
2009-07-10 14:45:00,79.09,79.355,79.065,79.255,12206799977.0
2009-07-10 15:00:00,79.255,79.265,79.04,79.14,10067799968.0
2009-07-10 15:15:00,79.14,79.27,79.09,79.22,10226599949.0
2009-07-10 15:30:00,79.23,79.5,79.2,79.405,9252199980.0
2009-07-10 15:45:00,79.41,79.685,79.205,79.405,12087599996.0
2009-07-10 16:00:00,79.405,79.57,79.11,79.55,11015600002.0
2009-07-10 16:15:00,79.555,79.56,79.42,79.45,9331599987.0
2009-07-10 16:30:00,79.465,79.48,79.145,79.15,8257000001.0
2009-07-10 16:45:00,79.14,79.29,79.125,79.255,9590399988.0
2009-07-10 17:00:00,79.255,79.255,79.065,79.165,9000399987.0
2009-07-10 17:15:00,79.165,79.195,78.76,79.0,13256199973.0
2009-07-10 17:30:00,78.995,79.395,78.985,79.29,11859000012.0
2009-07-10 17:45:00,79.295,79.375,79.22,79.26,10750799965.0
2009-07-10 18:00:00,79.26,79.48,79.22,79.375,5981000001.0
2009-07-10 18:15:00,79.375,79.54,79.37,79.45,5072199995.0
2009-07-10 18:30:00,79.45,79.53,79.35,79.465,5975800006.0
2009-07-10 18:45:00,79.47,79.52,79.4,79.445,7299199991.0
2009-07-10 19:00:00,79.445,79.485,79.405,79.44,3193199997.0
2009-07-10 19:15:00,79.44,79.48,79.33,79.335,3911200001.0
2009-07-10 19:30:00,79.33,79.565,79.32,79.555,5284399993.0
2009-07-10 19:45:00,79.555,79.61,79.475,79.525,5671399994.0
2009-07-10 20:00:00,79.53,79.535,79.34,79.425,5257600001.0
2009-07-10 20:15:00,79.43,79.49,79.33,79.435,6310199992.0
2009-07-10 20:30:00,79.435,79.495,79.385,79.42,4118600003.0
2009-07-10 20:45:00,79.415,79.425,79.365,79.375,4314400000.0
2009-07-10 21:00:00,79.38,79.38,79.275,79.31,3121800000.0
2009-07-10 21:15:00,79.31,79.39,79.28,79.365,3362400001.0
2009-07-10 21:30:00,79.355,79.42,79.345,79.36,1179300000.0
2009-07-10 21:45:00,79.36,79.4,79.34,79.345,1344000000.0
2009-07-10 22:00:00,79.345,79.39,79.315,79.39,1394000006.0
2009-07-10 22:15:00,79.39,79.455,79.38,79.44,1046999999.0
2009-07-10 22:30:00,79.44,79.56,79.435,79.54,1323800000.0
2009-07-10 22:45:00,79.54,79.68,79.45,79.48,2178900006.0
2009-07-12 23:00:00,79.435,79.455,79.435,79.445,31200000.0
2009-07-12 23:15:00,79.445,79.485,79.38,79.435,39200000.0
2009-07-12 23:30:00,79.465,79.505,79.43,79.505,166400000.0
2009-07-12 23:45:00,79.465,79.525,79.465,79.5,100000000.0
2009-07-13 00:00:00,79.505,79.58,79.505,79.58,901400000.0
2009-07-13 00:15:00,79.58,79.58,79.51,79.51,781800001.0
2009-07-13 00:30:00,79.501,79.525,79.475,79.5,1011000000.0
2009-07-13 00:45:00,79.505,79.54,79.445,79.525,2353800000.0
2009-07-13 01:00:00,79.54,79.595,79.52,79.545,957800000.0
2009-07-13 01:15:00,79.545,79.575,79.49,79.525,1148400000.0
2009-07-13 01:30:00,79.53,79.61,79.51,79.595,829200000.0
2009-07-13 01:45:00,79.59,79.66,79.575,79.65,1024000000.0
2009-07-13 02:00:00,79.645,79.905,79.645,79.85,3588000000.0
2009-07-13 02:15:00,79.85,79.865,79.74,79.79,2035000003.0
2009-07-13 02:30:00,79.79,79.92,79.78,79.91,2322000001.0
2009-07-13 02:45:00,79.91,80.085,79.875,80.05,3844800000.0
2009-07-13 03:00:00,80.045,80.05,79.915,79.93,3007399999.0
2009-07-13 03:15:00,79.925,79.97,79.87,79.885,2996199992.0
2009-07-13 03:30:00,79.885,79.92,79.75,79.765,3604600000.0
2009-07-13 03:45:00,79.765,79.8,79.75,79.78,2264000000.0
2009-07-13 04:00:00,79.78,79.805,79.585,79.585,4527800002.0
2009-07-13 04:15:00,79.585,79.645,79.465,79.58,4587799996.0
2009-07-13 04:30:00,79.58,79.69,79.58,79.67,2659199994.0
2009-07-13 04:45:00,79.67,79.695,79.485,79.505,2439000002.0
2009-07-13 05:00:00,79.495,79.64,79.48,79.585,3342599999.0
2009-07-13 05:15:00,79.59,79.635,79.5,79.51,2660399998.0
2009-07-13 05:30:00,79.51,79.565,79.425,79.47,6006599981.0
2009-07-13 05:45:00,79.47,79.49,79.395,79.4,3083400003.0
2009-07-13 06:00:00,79.4,79.475,79.38,79.475,1966599998.0
2009-07-13 06:15:00,79.475,79.625,79.41,79.41,2952000000.0
2009-07-13 06:30:00,79.415,79.465,79.33,79.46,3013400000.0
2009-07-13 06:45:00,79.465,79.52,79.335,79.375,3239200000.0
2009-07-13 07:00:00,79.37,79.375,79.195,79.23,4514400000.0
2009-07-13 07:15:00,79.235,79.32,79.205,79.305,3734599993.0
2009-07-13 07:30:00,79.305,79.37,79.28,79.285,3217199980.0
2009-07-13 07:45:00,79.285,79.315,79.08,79.125,3199000004.0
2009-07-13 08:00:00,79.125,79.13,78.965,78.995,6384200003.0
2009-07-13 08:15:00,78.995,79.16,78.99,79.14,5008800000.0
2009-07-13 08:30:00,79.14,79.195,78.975,78.975,4927599996.0
2009-07-13 08:45:00,78.975,79.06,78.85,79.055,7425000019.0
2009-07-13 09:00:00,79.055,79.145,78.975,79.08,8131200001.0
2009-07-13 09:15:00,79.08,79.18,79.065,79.11,5174500003.0
2009-07-13 09:30:00,79.11,79.165,79.035,79.15,5524600008.0
2009-07-13 09:45:00,79.155,79.45,79.125,79.39,6458800004.0
2009-07-13 10:00:00,79.39,79.52,79.34,79.455,6757500010.0
2009-07-13 10:15:00,79.455,79.465,79.33,79.43,5765199997.0
2009-07-13 10:30:00,79.43,79.515,79.35,79.35,6444999999.0
2009-07-13 10:45:00,79.35,79.375,79.225,79.23,5234599997.0
2009-07-13 11:00:00,79.225,79.34,79.165,79.22,7448399997.0
2009-07-13 11:15:00,79.22,79.265,79.03,79.045,7135200005.0
2009-07-13 11:30:00,79.055,79.095,78.93,78.96,7390400010.0
2009-07-13 11:45:00,78.95,79.01,78.78,78.965,7382600002.0
2009-07-13 12:00:00,78.965,79.18,78.925,79.14,7084900009.0
2009-07-13 12:15:00,79.14,79.28,79.045,79.19,8694799998.0
2009-07-13 12:30:00,79.19,79.45,79.14,79.35,7420799998.0
2009-07-13 12:45:00,79.35,79.51,79.245,79.255,8346800008.0
2009-07-13 13:00:00,79.25,79.31,79.085,79.16,5605600000.0
2009-07-13 13:15:00,79.16,79.31,79.13,79.15,6181800002.0
2009-07-13 13:30:00,79.15,79.24,79.085,79.2,7744200003.0
2009-07-13 13:45:00,79.205,79.305,79.175,79.18,6599799981.0
2009-07-13 14:00:00,79.18,79.455,79.145,79.45,9484399988.0
2009-07-13 14:15:00,79.445,79.535,79.375,79.53,11131999992.0
2009-07-13 14:30:00,79.53,79.8,79.435,79.73,12392299970.0
2009-07-13 14:45:00,79.735,79.745,79.525,79.65,10320299983.0
2009-07-13 15:00:00,79.65,79.685,79.375,79.415,11734449991.0
2009-07-13 15:15:00,79.415,79.545,79.38,79.44,9034599959.0
2009-07-13 15:30:00,79.445,79.73,79.38,79.465,10752799982.0
2009-07-13 15:45:00,79.47,79.505,79.2,79.215,9921999996.0
2009-07-13 16:00:00,79.215,79.265,79.05,79.23,10383399997.0
2009-07-13 16:15:00,79.235,79.445,79.22,79.43,8867599987.0
2009-07-13 16:30:00,79.44,79.7,79.44,79.545,11836399986.0
2009-07-13 16:45:00,79.545,79.77,79.505,79.715,10043199975.0
2009-07-13 17:00:00,79.725,79.745,79.585,79.645,8705199997.0
2009-07-13 17:15:00,79.66,79.81,79.625,79.805,8105799999.0
2009-07-13 17:30:00,79.805,80.32,79.805,80.155,12084199973.0
2009-07-13 17:45:00,80.165,80.355,80.165,80.345,10990799992.0
2009-07-13 18:00:00,80.345,80.48,80.195,80.215,7718400015.0
2009-07-13 18:15:00,80.215,80.26,80.005,80.045,5795200006.0
2009-07-13 18:30:00,80.055,80.11,79.91,80.095,5038900003.0
2009-07-13 18:45:00,80.095,80.17,80.07,80.09,6294199994.0
2009-07-13 19:00:00,80.09,80.405,80.075,80.395,6897199988.0
2009-07-13 19:15:00,80.395,80.435,80.375,80.415,8043599955.0
2009-07-13 19:30:00,80.42,80.465,80.255,80.28,6674600006.0
2009-07-13 19:45:00,80.28,80.37,80.265,80.365,5633199984.0
2009-07-13 20:00:00,80.365,80.39,80.3,80.325,9680599937.0
2009-07-13 20:15:00,80.32,80.5,80.31,80.455,11196599905.0
2009-07-13 20:30:00,80.465,80.51,80.425,80.485,8974199966.0
2009-07-13 20:45:00,80.49,80.63,80.485,80.525,11558599995.0
2009-07-13 21:00:00,80.52,80.59,80.44,80.53,8509500004.0
2009-07-13 21:15:00,80.53,80.55,80.435,80.44,7093199969.0
2009-07-13 21:30:00,80.44,80.69,80.42,80.67,10426199978.0
2009-07-13 21:45:00,80.67,80.785,80.65,80.67,8297799986.0
2009-07-13 22:00:00,80.665,80.75,80.665,80.705,4390200004.0
2009-07-13 22:15:00,80.71,80.72,80.635,80.655,3645399995.0
2009-07-13 22:30:00,80.65,80.67,80.615,80.63,1942000001.0
2009-07-13 22:45:00,80.63,80.79,80.595,80.79,3350000002.0
2009-07-13 23:00:00,80.79,80.8,80.675,80.689,1041800011.0
2009-07-13 23:15:00,80.705,80.735,80.675,80.735,1457000009.0
2009-07-13 23:30:00,80.73,80.79,80.72,80.775,522800001.0
2009-07-13 23:45:00,80.775,80.82,80.765,80.81,1244399999.0
2009-07-14 00:00:00,80.81,80.875,80.805,80.86,1417600000.0
2009-07-14 00:15:00,80.855,80.865,80.82,80.82,834999999.0
2009-07-14 00:30:00,80.82,80.945,80.815,80.915,1821600000.0
2009-07-14 00:45:00,80.92,80.935,80.815,80.825,2030999999.0
2009-07-14 01:00:00,80.82,80.83,80.71,80.805,4124200000.0
2009-07-14 01:15:00,80.805,80.96,80.785,80.89,3070399999.0
2009-07-14 01:30:00,80.89,80.975,80.88,80.96,2599200000.0
2009-07-14 01:45:00,80.965,80.97,80.86,80.905,3255600002.0
2009-07-14 02:00:00,80.905,80.905,80.735,80.765,4012400000.0
2009-07-14 02:15:00,80.765,80.8,80.71,80.76,3895200000.0
2009-07-14 02:30:00,80.76,80.89,80.75,80.875,3061800000.0
2009-07-14 02:45:00,80.875,80.91,80.77,80.805,5367399997.0
2009-07-14 03:00:00,80.805,80.815,80.675,80.735,2676999999.0
2009-07-14 03:15:00,80.74,80.765,80.565,80.59,3354199996.0
2009-07-14 03:30:00,80.59,80.61,80.545,80.58,3152200001.0
2009-07-14 03:45:00,80.575,80.73,80.565,80.725,2157600000.0
2009-07-14 04:00:00,80.725,80.735,80.605,80.62,1412000000.0
2009-07-14 04:15:00,80.62,80.65,80.585,80.605,2481800000.0
2009-07-14 04:30:00,80.605,80.68,80.605,80.645,1592199999.0
2009-07-14 04:45:00,80.645,80.65,80.57,80.595,1957999999.0
2009-07-14 05:00:00,80.595,80.735,80.595,80.715,2317599999.0
2009-07-14 05:15:00,80.72,80.8,80.72,80.745,2108800000.0
2009-07-14 05:30:00,80.745,80.795,80.74,80.775,1410399998.0
2009-07-14 05:45:00,80.77,80.83,80.765,80.825,1627000011.0
2009-07-14 06:00:00,80.825,80.84,80.79,80.82,969400000.0
2009-07-14 06:15:00,80.82,80.9,80.81,80.895,1696399999.0
2009-07-14 06:30:00,80.895,80.975,80.88,80.935,4514199987.0
2009-07-14 06:45:00,80.935,80.965,80.915,80.945,2577200002.0
2009-07-14 07:00:00,80.94,81.04,80.935,80.935,3868999990.0
2009-07-14 07:15:00,80.935,81.095,80.93,81.025,3864199997.0
2009-07-14 07:30:00,81.03,81.055,80.87,80.875,4425200010.0
2009-07-14 07:45:00,80.875,81.005,80.85,80.995,4147799995.0
2009-07-14 08:00:00,80.995,81.09,80.92,81.04,5055800004.0
2009-07-14 08:15:00,81.04,81.085,80.96,81.02,4903799999.0
2009-07-14 08:30:00,81.02,81.08,80.885,80.945,6098400012.0
2009-07-14 08:45:00,80.945,80.96,80.72,80.735,4735400003.0
2009-07-14 09:00:00,80.735,80.76,80.575,80.675,7112600006.0
2009-07-14 09:15:00,80.665,80.75,80.63,80.745,5873399999.0
2009-07-14 09:30:00,80.745,80.915,80.68,80.87,6834199994.0
2009-07-14 09:45:00,80.87,80.99,80.87,80.92,6155599998.0
2009-07-14 10:00:00,80.92,81.03,80.87,81.01,5343799998.0
2009-07-14 10:15:00,81.015,81.185,80.995,81.175,5922399999.0
2009-07-14 10:30:00,81.17,81.175,81.02,81.06,6230400000.0
2009-07-14 10:45:00,81.06,81.225,80.99,81.055,6472799996.0
2009-07-14 11:00:00,81.055,81.23,80.845,81.18,8088199999.0
2009-07-14 11:15:00,81.18,81.27,81.115,81.255,4473400001.0
2009-07-14 11:30:00,81.255,81.28,81.175,81.195,4545600009.0
2009-07-14 11:45:00,81.195,81.25,81.14,81.235,4596599994.0
2009-07-14 12:00:00,81.24,81.34,81.195,81.27,4312800001.0
2009-07-14 12:15:00,81.275,81.35,81.21,81.235,5381299999.0
2009-07-14 12:30:00,81.23,81.325,81.195,81.27,4191800000.0
2009-07-14 12:45:00,81.27,81.29,81.155,81.225,3911200002.0
2009-07-14 13:00:00,81.21,81.225,81.125,81.18,4877600000.0
2009-07-14 13:15:00,81.18,81.33,81.165,81.305,4144800001.0
2009-07-14 13:30:00,81.31,81.495,81.245,81.38,8476999988.0
2009-07-14 13:45:00,81.38,81.64,81.35,81.52,10507199963.0
2009-07-14 14:00:00,81.52,81.545,81.32,81.345,8971999994.0
2009-07-14 14:15:00,81.34,81.55,81.24,81.42,13552999989.0
2009-07-14 14:30:00,81.42,81.615,81.21,81.22,14633799973.0
2009-07-14 14:45:00,81.22,81.36,81.16,81.215,14651599980.0
2009-07-14 15:00:00,81.21,81.475,81.015,81.46,12902999978.0
2009-07-14 15:15:00,81.465,81.67,81.405,81.58,11548999973.0
2009-07-14 15:30:00,81.58,81.855,81.445,81.66,14741999992.0
2009-07-14 15:45:00,81.67,81.79,81.53,81.535,14724199974.0
2009-07-14 16:00:00,81.525,81.72,81.52,81.57,13488999999.0
2009-07-14 16:15:00,81.56,81.67,81.37,81.53,12694399958.0
2009-07-14 16:30:00,81.53,81.53,81.205,81.21,14338199965.0
2009-07-14 16:45:00,81.205,81.62,81.195,81.62,13930999944.0
2009-07-14 17:00:00,81.605,81.9,81.555,81.895,9583199996.0
2009-07-14 17:15:00,81.895,82.005,81.88,81.935,13899399980.0
2009-07-14 17:30:00,81.935,82.025,81.845,81.845,10076999986.0
2009-07-14 17:45:00,81.845,82.105,81.83,81.935,8695400005.0
2009-07-14 18:00:00,81.935,82.045,81.91,81.925,7903400000.0
2009-07-14 18:15:00,81.92,81.93,81.685,81.76,8401399958.0
2009-07-14 18:30:00,81.765,81.815,81.675,81.69,6546999944.0
2009-07-14 18:45:00,81.69,81.855,81.685,81.855,4778199997.0
2009-07-14 19:00:00,81.85,81.975,81.845,81.875,5815399991.0
2009-07-14 19:15:00,81.87,81.885,81.78,81.81,7403800006.0
2009-07-14 19:30:00,81.81,81.94,81.795,81.9,7994999996.0
2009-07-14 19:45:00,81.905,81.93,81.79,81.86,7397999992.0
2009-07-14 20:00:00,81.86,81.885,81.69,81.845,10310000024.0
2009-07-14 20:15:00,81.84,81.95,81.795,81.875,6591600003.0
2009-07-14 20:30:00,81.875,82.085,81.83,82.055,8330600006.0
2009-07-14 20:45:00,82.05,82.145,82.02,82.105,9741199953.0
2009-07-14 21:00:00,82.105,82.14,82.035,82.12,9632800021.0
2009-07-14 21:15:00,82.12,82.35,82.12,82.28,10206800025.0
2009-07-14 21:30:00,82.28,82.345,82.15,82.215,10398200047.0
2009-07-14 21:45:00,82.215,82.225,82.135,82.19,8069000007.0
2009-07-14 22:00:00,82.19,82.225,82.105,82.125,5065800021.0
2009-07-14 22:15:00,82.125,82.25,82.115,82.175,5257200025.0
2009-07-14 22:30:00,82.175,82.775,82.175,82.75,7660400018.0
2009-07-14 22:45:00,82.75,82.755,82.51,82.51,3912000004.0
2009-07-14 23:00:00,82.52,82.575,82.44,82.575,1809000004.0
2009-07-14 23:15:00,82.575,82.635,82.545,82.585,1697600001.0
2009-07-14 23:30:00,82.585,82.595,82.555,82.565,836599999.0
2009-07-14 23:45:00,82.565,82.585,82.505,82.535,739600002.0
2009-07-15 00:00:00,82.545,82.59,82.41,82.43,1608000002.0
2009-07-15 00:15:00,82.425,82.44,82.38,82.39,1124200000.0
2009-07-15 00:30:00,82.38,82.415,82.355,82.415,1461800000.0
2009-07-15 00:45:00,82.415,82.42,82.33,82.39,1358000000.0
2009-07-15 01:00:00,82.39,82.45,82.365,82.45,2429400006.0
2009-07-15 01:15:00,82.45,82.465,82.415,82.445,1403400003.0
2009-07-15 01:30:00,82.445,82.505,82.435,82.505,1551400000.0
2009-07-15 01:45:00,82.505,82.63,82.5,82.605,1973400000.0
2009-07-15 02:00:00,82.605,82.605,82.47,82.52,1316800000.0
2009-07-15 02:15:00,82.52,82.61,82.49,82.495,1832400000.0
2009-07-15 02:30:00,82.49,82.51,82.45,82.48,1226200000.0
2009-07-15 02:45:00,82.48,82.56,82.48,82.52,3111200000.0
2009-07-15 03:00:00,82.525,82.525,82.335,82.355,3546799999.0
2009-07-15 03:15:00,82.355,82.425,82.33,82.395,2909800000.0
2009-07-15 03:30:00,82.395,82.47,82.39,82.465,2125400000.0
2009-07-15 03:45:00,82.465,82.55,82.425,82.535,2544199999.0
2009-07-15 04:00:00,82.535,82.54,82.45,82.45,1951400003.0
2009-07-15 04:15:00,82.455,82.455,82.405,82.45,1964000004.0
2009-07-15 04:30:00,82.45,82.475,82.435,82.46,1272600002.0
2009-07-15 04:45:00,82.46,82.475,82.385,82.395,692000000.0
2009-07-15 05:00:00,82.405,82.495,82.385,82.485,1428400000.0
2009-07-15 05:15:00,82.495,82.53,82.475,82.505,1831600005.0
2009-07-15 05:30:00,82.505,82.54,82.48,82.52,1325400000.0
2009-07-15 05:45:00,82.52,82.53,82.48,82.485,1396600000.0
2009-07-15 06:00:00,82.485,82.51,82.47,82.49,1685600000.0
2009-07-15 06:15:00,82.49,82.52,82.485,82.505,1134000000.0
2009-07-15 06:30:00,82.51,82.52,82.455,82.455,1974400006.0
2009-07-15 06:45:00,82.455,82.515,82.435,82.505,2091600001.0
2009-07-15 07:00:00,82.505,82.53,82.41,82.435,3053400003.0
2009-07-15 07:15:00,82.43,82.455,82.39,82.42,2520200002.0
2009-07-15 07:30:00,82.42,82.49,82.38,82.475,2538600000.0
2009-07-15 07:45:00,82.475,82.615,82.475,82.565,4327000004.0
2009-07-15 08:00:00,82.565,82.775,82.535,82.755,5916000007.0
2009-07-15 08:15:00,82.76,82.77,82.55,82.685,7235599998.0
2009-07-15 08:30:00,82.68,82.68,82.39,82.395,7170800006.0
2009-07-15 08:45:00,82.395,82.57,82.37,82.43,6852199999.0
2009-07-15 09:00:00,82.43,82.49,82.395,82.405,5542599991.0
2009-07-15 09:15:00,82.405,82.475,82.365,82.385,4606000004.0
2009-07-15 09:30:00,82.38,82.495,82.345,82.395,4611399997.0
2009-07-15 09:45:00,82.395,82.48,82.395,82.42,3569400000.0
2009-07-15 10:00:00,82.425,82.6,82.425,82.525,5771399997.0
2009-07-15 10:15:00,82.525,82.64,82.47,82.615,5360600000.0
2009-07-15 10:30:00,82.62,82.71,82.505,82.58,7167599992.0
2009-07-15 10:45:00,82.575,82.71,82.525,82.65,6034200002.0
2009-07-15 11:00:00,82.65,82.71,82.55,82.69,5142199970.0
2009-07-15 11:15:00,82.69,82.725,82.66,82.68,4360199997.0
2009-07-15 11:30:00,82.68,82.68,82.605,82.645,3943799997.0
2009-07-15 11:45:00,82.645,82.7,82.62,82.7,2530600000.0
2009-07-15 12:00:00,82.7,82.77,82.535,82.565,5001600000.0
2009-07-15 12:15:00,82.57,82.665,82.53,82.635,2925400000.0
2009-07-15 12:30:00,82.625,82.68,82.605,82.68,3015799995.0
2009-07-15 12:45:00,82.68,82.805,82.68,82.76,4853999997.0
2009-07-15 13:00:00,82.76,82.775,82.645,82.77,5324399998.0
2009-07-15 13:15:00,82.765,82.79,82.65,82.7,6480199987.0
2009-07-15 13:30:00,82.705,82.91,82.695,82.88,8949799976.0
2009-07-15 13:45:00,82.875,83.055,82.855,82.975,8728399977.0
2009-07-15 14:00:00,82.975,83.205,82.95,83.175,9249199992.0
2009-07-15 14:15:00,83.195,83.215,83.09,83.145,8900699991.0
2009-07-15 14:30:00,83.155,83.41,83.115,83.19,12553600004.0
2009-07-15 14:45:00,83.185,83.275,83.06,83.175,10443100019.0
2009-07-15 15:00:00,83.175,83.425,83.175,83.27,11871000013.0
2009-07-15 15:15:00,83.28,83.42,83.215,83.405,9054200006.0
2009-07-15 15:30:00,83.395,83.56,83.28,83.54,11718599988.0
2009-07-15 15:45:00,83.555,83.58,83.37,83.48,10902599997.0
2009-07-15 16:00:00,83.485,83.735,83.395,83.73,13637200019.0
2009-07-15 16:15:00,83.73,84.005,83.655,83.92,13547400002.0
2009-07-15 16:30:00,83.925,83.965,83.68,83.68,12850399984.0
2009-07-15 16:45:00,83.68,83.785,83.655,83.735,9699599985.0
2009-07-15 17:00:00,83.735,83.895,83.735,83.89,12490800013.0
2009-07-15 17:15:00,83.895,84.125,83.89,83.975,12888399995.0
2009-07-15 17:30:00,83.975,84.17,83.965,84.07,9782800002.0
2009-07-15 17:45:00,84.075,84.115,83.945,84.045,8997800016.0
2009-07-15 18:00:00,84.045,84.095,83.92,83.94,5800400003.0
2009-07-15 18:15:00,83.945,84.03,83.93,83.985,7346999988.0
2009-07-15 18:30:00,83.98,84.16,83.975,84.155,4989199995.0
2009-07-15 18:45:00,84.17,84.345,84.16,84.28,7858800002.0
2009-07-15 19:00:00,84.28,84.305,84.21,84.23,6185600031.0
2009-07-15 19:15:00,84.23,84.345,84.21,84.345,5635000003.0
2009-07-15 19:30:00,84.345,84.585,84.325,84.565,7082400022.0
2009-07-15 19:45:00,84.575,84.67,84.55,84.635,6286400009.0
2009-07-15 20:00:00,84.635,84.715,84.485,84.52,11892100025.0
2009-07-15 20:15:00,84.52,84.805,84.5,84.735,10406800050.0
2009-07-15 20:30:00,84.735,84.83,84.705,84.735,8499200025.0
2009-07-15 20:45:00,84.735,84.94,84.735,84.845,9330000051.0
2009-07-15 21:00:00,84.84,84.845,84.635,84.645,11096800054.0
2009-07-15 21:15:00,84.645,84.76,84.595,84.605,7561600034.0
2009-07-15 21:30:00,84.605,84.67,84.555,84.66,7886600029.0
2009-07-15 21:45:00,84.66,84.68,84.61,84.645,5546350018.0
2009-07-15 22:00:00,84.64,84.64,84.54,84.585,4378400010.0
2009-07-15 22:15:00,84.562,84.59,84.47,84.54,2076400006.0
2009-07-15 22:30:00,84.54,84.565,84.475,84.5,1569600000.0
2009-07-15 22:45:00,84.52,84.72,84.465,84.655,2530400002.0
2009-07-15 23:00:00,84.655,84.74,84.6,84.705,1740200007.0
2009-07-15 23:15:00,84.715,84.75,84.625,84.63,1344800001.0
2009-07-15 23:30:00,84.635,84.69,84.598,84.675,1327600013.0
2009-07-15 23:45:00,84.67,84.695,84.624,84.635,1325600016.0
2009-07-16 00:00:00,84.635,84.64,84.435,84.465,2007600002.0
2009-07-16 00:15:00,84.47,84.48,84.345,84.375,1493600000.0
2009-07-16 00:30:00,84.36,84.41,84.285,84.305,1892800002.0
2009-07-16 00:45:00,84.305,84.38,84.255,84.38,2707000002.0
2009-07-16 01:00:00,84.385,84.405,84.295,84.295,2749200002.0
2009-07-16 01:15:00,84.295,84.36,84.215,84.215,2295800006.0
2009-07-16 01:30:00,84.205,84.41,84.19,84.405,2980200035.0
2009-07-16 01:45:00,84.41,84.525,84.395,84.475,3143600008.0
2009-07-16 02:00:00,84.475,84.535,84.42,84.49,1760000000.0
2009-07-16 02:15:00,84.495,84.545,84.445,84.445,2571200000.0
2009-07-16 02:30:00,84.45,84.45,84.325,84.375,2935999999.0
2009-07-16 02:45:00,84.365,84.375,84.275,84.31,3155600000.0
2009-07-16 03:00:00,84.31,84.325,84.245,84.295,3035800000.0
2009-07-16 03:15:00,84.285,84.3,84.195,84.24,2275799999.0
2009-07-16 03:30:00,84.245,84.285,84.095,84.13,4269400001.0
2009-07-16 03:45:00,84.125,84.215,84.125,84.205,2495400001.0
2009-07-16 04:00:00,84.205,84.215,84.06,84.075,2667400006.0
2009-07-16 04:15:00,84.075,84.115,83.985,83.985,2527000002.0
2009-07-16 04:30:00,83.985,84.05,83.955,84.03,2784600010.0
2009-07-16 04:45:00,84.03,84.08,84.015,84.07,1242399996.0
2009-07-16 05:00:00,84.065,84.155,84.06,84.105,1930800002.0
2009-07-16 05:15:00,84.105,84.105,83.975,83.98,2599399999.0
2009-07-16 05:30:00,83.98,84.0,83.95,84.0,2212800001.0
2009-07-16 05:45:00,84.0,84.01,83.945,83.98,1273000000.0
2009-07-16 06:00:00,83.98,83.98,83.81,83.83,3477400005.0
2009-07-16 06:15:00,83.835,83.915,83.82,83.83,3007800019.0
2009-07-16 06:30:00,83.83,83.845,83.775,83.785,2296000007.0
2009-07-16 06:45:00,83.785,83.795,83.745,83.78,2302800001.0
2009-07-16 07:00:00,83.78,83.82,83.715,83.815,2795199998.0
2009-07-16 07:15:00,83.815,83.84,83.725,83.795,3855800005.0
2009-07-16 07:30:00,83.8,83.93,83.785,83.91,4210800010.0
2009-07-16 07:45:00,83.915,83.925,83.805,83.84,2866400012.0
2009-07-16 08:00:00,83.84,84.11,83.84,84.07,4773199999.0
2009-07-16 08:15:00,84.075,84.105,83.98,84.035,4898800003.0
2009-07-16 08:30:00,84.035,84.12,83.985,84.11,3671800004.0
2009-07-16 08:45:00,84.105,84.115,83.8,83.835,6433600001.0
2009-07-16 09:00:00,83.835,83.84,83.665,83.755,7709999995.0
2009-07-16 09:15:00,83.755,83.99,83.755,83.895,7511800002.0
2009-07-16 09:30:00,83.89,83.915,83.815,83.83,5255199998.0
2009-07-16 09:45:00,83.825,83.895,83.755,83.765,5190399993.0
2009-07-16 10:00:00,83.765,83.8,83.685,83.715,5157199991.0
2009-07-16 10:15:00,83.71,83.715,83.39,83.475,6131400007.0
2009-07-16 10:30:00,83.475,83.505,83.365,83.505,5080800001.0
2009-07-16 10:45:00,83.505,83.58,83.365,83.575,5026400003.0
2009-07-16 11:00:00,83.565,83.605,83.45,83.52,4198199999.0
2009-07-16 11:15:00,83.525,83.575,83.425,83.455,3277699999.0
2009-07-16 11:30:00,83.455,83.495,83.445,83.47,3123000005.0
2009-07-16 11:45:00,83.47,83.63,83.47,83.605,4424600003.0
2009-07-16 12:00:00,83.605,83.615,83.475,83.54,3729199996.0
2009-07-16 12:15:00,83.545,83.765,83.48,83.655,4742500005.0
2009-07-16 12:30:00,83.655,84.16,83.645,84.045,9563199996.0
2009-07-16 12:45:00,84.045,84.085,83.835,83.89,6699600005.0
2009-07-16 13:00:00,83.88,84.005,83.82,83.86,6696200001.0
2009-07-16 13:15:00,83.855,83.99,83.785,83.99,8808599987.0
2009-07-16 13:30:00,83.955,83.985,83.84,83.885,8862199999.0
2009-07-16 13:45:00,83.885,83.965,83.815,83.815,7379999990.0
2009-07-16 14:00:00,83.815,84.015,83.775,84.01,5827599992.0
2009-07-16 14:15:00,84.0,84.23,83.875,84.19,9399599984.0
2009-07-16 14:30:00,84.25,84.525,83.865,83.895,16790200019.0
2009-07-16 14:45:00,83.895,84.125,83.87,83.955,11357699992.0
2009-07-16 15:00:00,83.955,83.995,83.835,83.845,8915799990.0
2009-07-16 15:15:00,83.845,83.875,83.53,83.67,9031999998.0
2009-07-16 15:30:00,83.69,83.785,83.425,83.76,9029099997.0
2009-07-16 15:45:00,83.75,83.9,83.675,83.79,7787399999.0
2009-07-16 16:00:00,83.79,83.81,83.31,83.515,8225700008.0
2009-07-16 16:15:00,83.51,83.655,83.405,83.595,7645599993.0
2009-07-16 16:30:00,83.59,83.655,83.445,83.455,5312999997.0
2009-07-16 16:45:00,83.455,83.785,83.45,83.76,7211799992.0
2009-07-16 17:00:00,83.77,83.865,83.645,83.69,8601200005.0
2009-07-16 17:15:00,83.69,83.7,83.585,83.605,7785699992.0
2009-07-16 17:30:00,83.605,83.695,83.49,83.635,5968199997.0
2009-07-16 17:45:00,83.63,83.795,83.58,83.755,6101199995.0
2009-07-16 18:00:00,83.76,83.77,83.69,83.7,6036099997.0
2009-07-16 18:15:00,83.7,83.74,83.63,83.72,2587699999.0
2009-07-16 18:30:00,83.72,83.785,83.625,83.685,3594799999.0
2009-07-16 18:45:00,83.68,83.72,83.61,83.665,3084599997.0
2009-07-16 19:00:00,83.675,83.68,83.555,83.575,2565200001.0
2009-07-16 19:15:00,83.575,83.625,83.555,83.565,3092799998.0
2009-07-16 19:30:00,83.565,83.705,83.555,83.665,2750600000.0
2009-07-16 19:45:00,83.67,83.745,83.625,83.695,3332900000.0
2009-07-16 20:00:00,83.695,83.835,83.67,83.75,3577649999.0
2009-07-16 20:15:00,83.75,83.875,83.705,83.845,5184299995.0
2009-07-16 20:30:00,83.85,83.905,83.83,83.84,5088399999.0
2009-07-16 20:45:00,83.84,83.895,83.815,83.85,4329599998.0
2009-07-16 21:00:00,83.845,83.85,83.75,83.785,4049999991.0
2009-07-16 21:15:00,83.785,83.815,83.725,83.795,4245800003.0
2009-07-16 21:30:00,83.795,83.905,83.785,83.875,3745399996.0
2009-07-16 21:45:00,83.875,83.96,83.835,83.92,6131099989.0
2009-07-16 22:00:00,83.92,84.005,83.81,83.955,5689400008.0
2009-07-16 22:15:00,83.96,84.05,83.92,84.04,3234399997.0
2009-07-16 22:30:00,84.025,84.08,83.975,84.03,2942199999.0
2009-07-16 22:45:00,84.035,84.11,83.945,84.06,2017400000.0
2009-07-16 23:00:00,84.05,84.055,83.96,83.965,1056399997.0
2009-07-16 23:15:00,83.965,83.98,83.86,83.925,1217000010.0
2009-07-16 23:30:00,83.925,83.93,83.895,83.905,682200002.0
2009-07-16 23:45:00,83.9,83.915,83.87,83.88,647000001.0
2009-07-17 00:00:00,83.88,83.94,83.81,83.81,1559200001.0
2009-07-17 00:15:00,83.81,83.83,83.78,83.83,879000000.0
2009-07-17 00:30:00,83.82,83.83,83.8,83.8,838199999.0
2009-07-17 00:45:00,83.81,83.9,83.8,83.87,1330800002.0
2009-07-17 01:00:00,83.87,83.89,83.84,83.84,1283600000.0
2009-07-17 01:15:00,83.84,83.86,83.79,83.84,1336800010.0
2009-07-17 01:30:00,83.83,83.845,83.79,83.835,1278600010.0
2009-07-17 01:45:00,83.835,83.84,83.78,83.795,1744400001.0
2009-07-17 02:00:00,83.795,83.97,83.785,83.915,2960399999.0
2009-07-17 02:15:00,83.915,83.945,83.89,83.91,1762200000.0
2009-07-17 02:30:00,83.905,83.905,83.825,83.87,1637200000.0
2009-07-17 02:45:00,83.87,83.89,83.83,83.845,2613999999.0
2009-07-17 03:00:00,83.85,83.865,83.725,83.745,3074800000.0
2009-07-17 03:15:00,83.745,83.79,83.625,83.655,3066600000.0
2009-07-17 03:30:00,83.655,83.655,83.505,83.56,4366600000.0
2009-07-17 03:45:00,83.54,83.65,83.53,83.615,2932200000.0
2009-07-17 04:00:00,83.615,83.625,83.545,83.585,2729200003.0
2009-07-17 04:15:00,83.59,83.665,83.585,83.655,1285400001.0
2009-07-17 04:30:00,83.655,83.685,83.625,83.63,2008000000.0
2009-07-17 04:45:00,83.655,83.77,83.64,83.75,2059600001.0
2009-07-17 05:00:00,83.755,83.78,83.74,83.74,1519999999.0
2009-07-17 05:15:00,83.735,83.75,83.705,83.74,1288400000.0
2009-07-17 05:30:00,83.75,83.81,83.73,83.76,2613400001.0
2009-07-17 05:45:00,83.76,83.765,83.63,83.72,3082400009.0
2009-07-17 06:00:00,83.72,83.78,83.685,83.72,1781400000.0
2009-07-17 06:15:00,83.72,83.745,83.68,83.7,1265400002.0
2009-07-17 06:30:00,83.705,83.755,83.675,83.75,775600002.0
2009-07-17 06:45:00,83.745,83.805,83.735,83.785,2236600025.0
2009-07-17 07:00:00,83.785,83.835,83.735,83.74,2440200025.0
2009-07-17 07:15:00,83.74,83.795,83.738,83.76,1515800016.0
2009-07-17 07:30:00,83.76,83.875,83.75,83.845,1840200025.0
2009-07-17 07:45:00,83.855,83.965,83.84,83.895,2108400013.0
2009-07-17 08:00:00,83.895,83.95,83.84,83.895,4209000043.0
2009-07-17 08:15:00,83.895,83.93,83.835,83.87,3402600022.0
2009-07-17 08:30:00,83.87,83.87,83.64,83.765,9353400027.0
2009-07-17 08:45:00,83.77,83.785,83.595,83.68,5334000023.0
2009-07-17 09:00:00,83.685,83.7,83.52,83.645,3999800019.0
2009-07-17 09:15:00,83.65,83.845,83.65,83.71,5662800004.0
2009-07-17 09:30:00,83.725,83.81,83.635,83.74,6238200001.0
2009-07-17 09:45:00,83.745,83.82,83.675,83.685,4800300000.0
2009-07-17 10:00:00,83.7,83.775,83.675,83.69,5597999994.0
2009-07-17 10:15:00,83.685,83.83,83.67,83.78,6898599998.0
2009-07-17 10:30:00,83.78,83.785,83.605,83.675,4310999999.0
2009-07-17 10:45:00,83.675,83.855,83.675,83.82,5848800002.0
2009-07-17 11:00:00,83.83,83.895,83.79,83.83,5280600002.0
2009-07-17 11:15:00,83.84,83.915,83.745,83.915,3786599998.0
2009-07-17 11:30:00,83.915,83.955,83.88,83.95,3611200001.0
2009-07-17 11:45:00,83.95,83.95,83.845,83.895,3161000003.0
2009-07-17 12:00:00,83.9,84.015,83.895,83.96,3526599993.0
2009-07-17 12:15:00,83.965,83.985,83.91,83.935,2045600002.0
2009-07-17 12:30:00,83.935,83.99,83.875,83.94,3464399997.0
2009-07-17 12:45:00,83.94,83.96,83.865,83.87,2371400000.0
2009-07-17 13:00:00,83.875,83.965,83.86,83.87,3485400003.0
2009-07-17 13:15:00,83.87,83.895,83.75,83.785,5828400015.0
2009-07-17 13:30:00,83.785,83.895,83.77,83.82,4974999992.0
2009-07-17 13:45:00,83.82,83.845,83.73,83.815,5770599987.0
2009-07-17 14:00:00,83.815,84.065,83.8,83.94,8608399987.0
2009-07-17 14:15:00,83.93,83.945,83.715,83.825,9664400012.0
2009-07-17 14:30:00,83.83,84.095,83.775,83.995,10908799977.0
2009-07-17 14:45:00,83.99,84.24,83.965,84.24,11771599942.0
2009-07-17 15:00:00,84.235,84.545,84.23,84.49,12459200012.0
2009-07-17 15:15:00,84.485,84.615,84.425,84.525,11086999988.0
2009-07-17 15:30:00,84.525,84.565,84.17,84.315,15231600024.0
2009-07-17 15:45:00,84.325,84.41,84.185,84.35,13030800014.0
2009-07-17 16:00:00,84.35,84.375,84.215,84.305,10454400009.0
2009-07-17 16:15:00,84.305,84.465,84.245,84.41,10138000001.0
2009-07-17 16:30:00,84.405,84.47,84.31,84.33,8284799981.0
2009-07-17 16:45:00,84.33,84.38,84.165,84.295,9366599987.0
2009-07-17 17:00:00,84.295,84.295,84.075,84.11,9296199964.0
2009-07-17 17:15:00,84.11,84.275,84.05,84.225,7827699994.0
2009-07-17 17:30:00,84.235,84.235,84.115,84.215,6741399982.0
2009-07-17 17:45:00,84.215,84.285,84.13,84.23,10477600002.0
2009-07-17 18:00:00,84.23,84.23,84.14,84.18,6427399990.0
2009-07-17 18:15:00,84.18,84.32,84.18,84.26,5523199982.0
2009-07-17 18:30:00,84.255,84.305,84.175,84.205,4964999999.0
2009-07-17 18:45:00,84.205,84.26,84.155,84.175,4830799991.0
2009-07-17 19:00:00,84.17,84.27,84.13,84.24,6050399997.0
2009-07-17 19:15:00,84.24,84.38,84.225,84.345,3730799996.0
2009-07-17 19:30:00,84.345,84.54,84.335,84.455,8192100020.0
2009-07-17 19:45:00,84.455,84.46,84.41,84.415,5644400006.0
2009-07-17 20:00:00,84.425,84.435,84.29,84.29,6009599984.0
2009-07-17 20:15:00,84.29,84.38,84.26,84.355,7247599952.0
2009-07-17 20:30:00,84.355,84.605,84.35,84.595,2865600002.0
2009-07-17 20:45:00,84.6,84.605,84.405,84.445,8846000016.0
2009-07-17 21:00:00,84.44,84.445,84.295,84.335,5243600010.0
2009-07-17 21:15:00,84.335,84.445,84.315,84.33,5441999991.0
2009-07-17 21:30:00,84.33,84.365,84.24,84.36,4242000009.0
2009-07-17 21:45:00,84.37,84.54,84.33,84.53,4664799992.0
2009-07-17 22:00:00,84.53,84.535,84.475,84.52,1177200001.0
2009-07-17 22:15:00,84.51,84.52,84.425,84.43,1157599998.0
2009-07-17 22:30:00,84.425,84.43,84.355,84.38,954000002.0
2009-07-17 22:45:00,84.38,84.615,84.31,84.58,4140800033.0
2009-07-19 23:00:00,84.37,84.455,84.285,84.425,259800000.0
2009-07-19 23:15:00,84.43,84.435,84.34,84.39,90800000.0
2009-07-19 23:30:00,84.415,84.535,84.415,84.535,212800000.0
2009-07-19 23:45:00,84.53,84.535,84.495,84.495,156400000.0
2009-07-20 00:00:00,84.49,84.54,84.415,84.415,609200000.0
2009-07-20 00:15:00,84.415,84.52,84.415,84.475,643400000.0
2009-07-20 00:30:00,84.475,84.585,84.47,84.56,1349000000.0
2009-07-20 00:45:00,84.56,84.61,84.5,84.525,692000000.0
2009-07-20 01:00:00,84.525,84.55,84.425,84.51,1027800000.0
2009-07-20 01:15:00,84.51,84.56,84.5,84.535,821000000.0
2009-07-20 01:30:00,84.55,84.62,84.55,84.585,1712400000.0
2009-07-20 01:45:00,84.585,84.77,84.585,84.74,2241200000.0
2009-07-20 02:00:00,84.74,84.805,84.7,84.805,1735199998.0
2009-07-20 02:15:00,84.8,84.86,84.785,84.86,989200000.0
2009-07-20 02:30:00,84.86,84.985,84.855,84.93,2403400000.0
2009-07-20 02:45:00,84.93,84.985,84.845,84.88,2151200000.0
2009-07-20 03:00:00,84.885,85.1,84.855,85.045,2000200000.0
2009-07-20 03:15:00,85.04,85.115,85.025,85.07,2769400000.0
2009-07-20 03:30:00,85.085,85.295,85.045,85.25,4124799998.0
2009-07-20 03:45:00,85.255,85.29,85.185,85.22,2716600002.0
2009-07-20 04:00:00,85.21,85.295,85.15,85.295,5021400009.0
2009-07-20 04:15:00,85.295,85.405,85.29,85.395,4852800012.0
2009-07-20 04:30:00,85.405,85.425,85.315,85.39,2937000001.0
2009-07-20 04:45:00,85.39,85.495,85.38,85.495,1918800000.0
2009-07-20 05:00:00,85.495,85.515,85.44,85.5,3951400009.0
2009-07-20 05:15:00,85.5,85.515,85.425,85.425,2858600001.0
2009-07-20 05:30:00,85.42,85.485,85.36,85.485,2871800005.0
2009-07-20 05:45:00,85.49,85.515,85.43,85.46,2361800001.0
2009-07-20 06:00:00,85.46,85.525,85.46,85.51,1869800000.0
2009-07-20 06:15:00,85.515,85.53,85.5,85.5,1820600007.0
2009-07-20 06:30:00,85.5,85.51,85.45,85.46,2186800001.0
2009-07-20 06:45:00,85.46,85.465,85.375,85.39,2013600000.0
2009-07-20 07:00:00,85.4,85.485,85.39,85.46,2196200000.0
2009-07-20 07:15:00,85.455,85.485,85.44,85.44,2104400000.0
2009-07-20 07:30:00,85.45,85.465,85.305,85.35,3504000000.0
2009-07-20 07:45:00,85.35,85.43,85.345,85.42,3247599996.0
2009-07-20 08:00:00,85.42,85.605,85.42,85.54,8147000038.0
2009-07-20 08:15:00,85.535,85.59,85.475,85.555,5938400012.0
2009-07-20 08:30:00,85.56,85.56,85.44,85.535,3797599994.0
2009-07-20 08:45:00,85.535,85.575,85.485,85.52,4577200002.0
2009-07-20 09:00:00,85.52,85.55,85.35,85.385,3570199995.0
2009-07-20 09:15:00,85.385,85.53,85.38,85.415,4819799985.0
2009-07-20 09:30:00,85.42,85.52,85.36,85.475,4130600001.0
2009-07-20 09:45:00,85.475,85.56,85.425,85.435,5077199992.0
2009-07-20 10:00:00,85.43,85.53,85.33,85.465,4605999996.0
2009-07-20 10:15:00,85.465,85.525,85.405,85.51,5378799976.0
2009-07-20 10:30:00,85.515,85.52,85.395,85.43,4499999996.0
2009-07-20 10:45:00,85.43,85.43,85.355,85.355,1962800000.0
2009-07-20 11:00:00,85.355,85.425,85.325,85.405,3358799995.0
2009-07-20 11:15:00,85.405,85.42,85.375,85.39,2691999999.0
2009-07-20 11:30:00,85.395,85.525,85.36,85.475,4083000000.0
2009-07-20 11:45:00,85.475,85.585,85.45,85.575,3378399998.0
2009-07-20 12:00:00,85.57,85.69,85.545,85.69,2793399999.0
2009-07-20 12:15:00,85.69,85.84,85.69,85.785,3952399995.0
2009-07-20 12:30:00,85.785,85.85,85.775,85.815,3227999992.0
2009-07-20 12:45:00,85.815,85.82,85.58,85.585,3605799998.0
2009-07-20 13:00:00,85.585,85.705,85.57,85.58,4798600000.0
2009-07-20 13:15:00,85.575,85.69,85.53,85.615,5700400004.0
2009-07-20 13:30:00,85.615,85.675,85.555,85.57,4043399996.0
2009-07-20 13:45:00,85.57,85.615,85.525,85.53,3418399997.0
2009-07-20 14:00:00,85.525,85.615,85.505,85.6,4450599998.0
2009-07-20 14:15:00,85.605,85.67,85.5,85.52,5157799995.0
2009-07-20 14:30:00,85.525,85.585,85.41,85.455,6057400007.0
2009-07-20 14:45:00,85.455,85.52,85.43,85.465,5265799997.0
2009-07-20 15:00:00,85.465,85.51,85.435,85.46,6901199958.0
2009-07-20 15:15:00,85.465,85.535,85.45,85.485,6494199996.0
2009-07-20 15:30:00,85.485,85.54,85.36,85.4,12780799967.0
2009-07-20 15:45:00,85.395,85.5,85.355,85.385,9823199968.0
2009-07-20 16:00:00,85.385,85.57,85.355,85.4,12020399983.0
2009-07-20 16:15:00,85.4,85.485,85.26,85.305,9957600005.0
2009-07-20 16:30:00,85.3,85.315,85.135,85.215,10525399995.0
2009-07-20 16:45:00,85.22,85.33,85.195,85.32,10045999985.0
2009-07-20 17:00:00,85.32,85.33,85.24,85.305,7009199997.0
2009-07-20 17:15:00,85.305,85.42,85.275,85.385,6559799984.0
2009-07-20 17:30:00,85.385,85.435,85.305,85.31,6692599977.0
2009-07-20 17:45:00,85.31,85.41,85.29,85.41,7270399978.0
2009-07-20 18:00:00,85.41,85.475,85.35,85.39,4393999992.0
2009-07-20 18:15:00,85.385,85.485,85.375,85.46,5608599997.0
2009-07-20 18:30:00,85.46,85.47,85.38,85.385,3997799964.0
2009-07-20 18:45:00,85.39,85.42,85.185,85.265,3996800003.0
2009-07-20 19:00:00,85.275,85.28,85.09,85.095,2915399999.0
2009-07-20 19:15:00,85.085,85.095,84.92,85.06,8924599986.0
2009-07-20 19:30:00,85.065,85.175,85.015,85.035,9486799999.0
2009-07-20 19:45:00,85.035,85.165,85.035,85.14,6079599994.0
2009-07-20 20:00:00,85.14,85.3,85.105,85.27,4156799999.0
2009-07-20 20:15:00,85.275,85.325,85.135,85.135,7413199995.0
2009-07-20 20:30:00,85.135,85.21,85.045,85.12,4481800005.0
2009-07-20 20:45:00,85.12,85.165,85.07,85.08,5863899977.0
2009-07-20 21:00:00,85.085,85.29,85.08,85.24,10360800033.0
2009-07-20 21:15:00,85.23,85.245,85.15,85.15,7089000040.0
2009-07-20 21:30:00,85.155,85.17,85.075,85.145,9072500065.0
2009-07-20 21:45:00,85.14,85.21,85.12,85.18,6555600037.0
2009-07-20 22:00:00,85.18,85.19,85.115,85.16,2185600000.0
2009-07-20 22:15:00,85.16,85.17,85.13,85.155,1422800000.0
2009-07-20 22:30:00,85.155,85.215,85.145,85.215,1412199998.0
2009-07-20 22:45:00,85.225,85.235,85.145,85.155,2220599997.0
2009-07-20 23:00:00,85.095,85.2,85.095,85.175,845799998.0
2009-07-20 23:15:00,85.139,85.185,85.1,85.14,517000000.0
2009-07-20 23:30:00,85.1,85.16,85.09,85.155,1057600000.0
2009-07-20 23:45:00,85.165,85.18,85.11,85.14,610200003.0
2009-07-21 00:00:00,85.145,85.15,84.915,84.98,844200000.0
2009-07-21 00:15:00,84.98,84.99,84.91,84.915,925800000.0
2009-07-21 00:30:00,84.915,85.0,84.915,84.99,1610400000.0
2009-07-21 00:45:00,84.98,85.085,84.97,85.06,1220000000.0
2009-07-21 01:00:00,85.05,85.08,85.0,85.02,1885799999.0
2009-07-21 01:15:00,85.04,85.115,85.02,85.08,1382200000.0
2009-07-21 01:30:00,85.08,85.14,85.055,85.055,1449600000.0
2009-07-21 01:45:00,85.06,85.06,85.005,85.025,1580800000.0
2009-07-21 02:00:00,85.02,85.065,84.965,85.04,2309400000.0
2009-07-21 02:15:00,85.04,85.05,84.97,84.985,1830000000.0
2009-07-21 02:30:00,84.98,85.005,84.845,84.855,1952400000.0
2009-07-21 02:45:00,84.855,84.875,84.78,84.795,3855799994.0
2009-07-21 03:00:00,84.795,84.81,84.685,84.795,3121800000.0
2009-07-21 03:15:00,84.8,84.805,84.71,84.745,1949000000.0
2009-07-21 03:30:00,84.75,84.855,84.725,84.855,2385999999.0
2009-07-21 03:45:00,84.85,84.855,84.61,84.665,4135999998.0
2009-07-21 04:00:00,84.665,84.7,84.605,84.685,2389800001.0
2009-07-21 04:15:00,84.69,84.71,84.61,84.65,1676000000.0
2009-07-21 04:30:00,84.65,84.71,84.585,84.69,1563600000.0
2009-07-21 04:45:00,84.675,84.705,84.67,84.69,920000000.0
2009-07-21 05:00:00,84.695,84.695,84.635,84.635,1127000000.0
2009-07-21 05:15:00,84.635,84.635,84.615,84.615,860600000.0
2009-07-21 05:30:00,84.625,84.695,84.625,84.685,882800000.0
2009-07-21 05:45:00,84.69,84.78,84.69,84.755,1134600000.0
2009-07-21 06:00:00,84.722,84.83,84.71,84.82,1058400000.0
2009-07-21 06:15:00,84.82,84.82,84.755,84.775,761600001.0
2009-07-21 06:30:00,84.785,84.8,84.725,84.735,870999999.0
2009-07-21 06:45:00,84.735,84.755,84.655,84.655,1272400000.0
2009-07-21 07:00:00,84.65,84.715,84.635,84.705,1593000000.0
2009-07-21 07:15:00,84.7,84.765,84.695,84.725,1327600001.0
2009-07-21 07:30:00,84.725,84.83,84.68,84.83,2821000009.0
2009-07-21 07:45:00,84.83,84.93,84.83,84.895,5179800020.0
2009-07-21 08:00:00,84.905,84.95,84.86,84.92,3306199994.0
2009-07-21 08:15:00,84.92,84.94,84.8,84.805,2828399998.0
2009-07-21 08:30:00,84.805,84.825,84.75,84.81,3684399999.0
2009-07-21 08:45:00,84.81,84.82,84.645,84.75,4157400000.0
2009-07-21 09:00:00,84.75,84.755,84.575,84.67,3357800002.0
2009-07-21 09:15:00,84.67,84.785,84.67,84.695,3525400004.0
2009-07-21 09:30:00,84.695,84.815,84.695,84.805,3545600004.0
2009-07-21 09:45:00,84.805,84.895,84.725,84.87,4737400000.0
2009-07-21 10:00:00,84.875,85.05,84.855,85.01,5322800000.0
2009-07-21 10:15:00,85.025,85.065,84.985,85.065,3009400002.0
2009-07-21 10:30:00,85.065,85.125,85.02,85.05,4136199995.0
2009-07-21 10:45:00,85.05,85.17,85.045,85.11,4116399999.0
2009-07-21 11:00:00,85.115,85.115,85.005,85.015,3518800001.0
2009-07-21 11:15:00,85.02,85.105,84.99,85.095,3580799999.0
2009-07-21 11:30:00,85.095,85.175,85.045,85.095,2646200002.0
2009-07-21 11:45:00,85.095,85.225,85.07,85.21,2509400000.0
2009-07-21 12:00:00,85.21,85.335,85.185,85.21,3380000001.0
2009-07-21 12:15:00,85.205,85.235,85.11,85.115,2556799999.0
2009-07-21 12:30:00,85.115,85.175,85.065,85.16,2693799999.0
2009-07-21 12:45:00,85.15,85.225,85.13,85.175,2771799999.0
2009-07-21 13:00:00,85.175,85.225,85.125,85.16,3610000004.0
2009-07-21 13:15:00,85.155,85.23,85.11,85.2,5139000016.0
2009-07-21 13:30:00,85.2,85.455,85.185,85.335,8707599995.0
2009-07-21 13:45:00,85.335,85.515,85.33,85.49,6702999991.0
2009-07-21 14:00:00,85.485,85.525,85.37,85.44,8458000005.0
2009-07-21 14:15:00,85.445,85.65,85.405,85.65,8649199986.0
2009-07-21 14:30:00,85.65,85.755,85.58,85.58,9603600007.0
2009-07-21 14:45:00,85.585,85.635,85.49,85.51,7216799977.0
2009-07-21 15:00:00,85.515,85.99,85.5,85.845,13695000011.0
2009-07-21 15:15:00,85.85,85.86,85.67,85.705,9699999991.0
2009-07-21 15:30:00,85.705,85.765,85.455,85.455,11844599987.0
2009-07-21 15:45:00,85.455,85.695,85.375,85.605,11626299986.0
2009-07-21 16:00:00,85.6,85.625,85.15,85.335,12677800019.0
2009-07-21 16:15:00,85.32,85.43,85.225,85.325,9572399995.0
2009-07-21 16:30:00,85.32,85.47,85.17,85.18,10244300001.0
2009-07-21 16:45:00,85.18,85.185,84.94,84.995,8746499998.0
2009-07-21 17:00:00,84.995,85.07,84.96,85.025,8540599993.0
2009-07-21 17:15:00,85.025,85.105,84.975,85.01,8014199990.0
2009-07-21 17:30:00,85.01,85.03,84.545,84.565,8071499980.0
2009-07-21 17:45:00,84.565,84.585,84.195,84.27,6743000001.0
2009-07-21 18:00:00,84.27,84.42,84.25,84.405,5931400000.0
2009-07-21 18:15:00,84.405,84.415,84.095,84.145,5860300001.0
2009-07-21 18:30:00,84.125,84.225,84.04,84.115,6187399999.0
2009-07-21 18:45:00,84.115,84.295,84.11,84.22,5152200001.0
2009-07-21 19:00:00,84.22,84.255,84.11,84.185,5696399995.0
2009-07-21 19:15:00,84.185,84.355,84.17,84.325,4877600003.0
2009-07-21 19:30:00,84.33,84.38,84.255,84.29,3650800002.0
2009-07-21 19:45:00,84.29,84.38,84.27,84.335,4988799988.0
2009-07-21 20:00:00,84.335,84.47,84.335,84.435,6786799998.0
2009-07-21 20:15:00,84.435,84.49,84.355,84.47,6125199996.0
2009-07-21 20:30:00,84.455,84.465,84.35,84.435,4804399994.0
2009-07-21 20:45:00,84.435,84.56,84.43,84.545,5896199993.0
2009-07-21 21:00:00,84.54,84.575,84.435,84.47,2543200007.0
2009-07-21 21:15:00,84.47,84.565,84.45,84.55,4374399990.0
2009-07-21 21:30:00,84.55,84.61,84.49,84.61,4409199985.0
2009-07-21 21:45:00,84.6,84.67,84.6,84.615,7501000003.0
2009-07-21 22:00:00,84.61,84.895,84.61,84.87,3732200012.0
2009-07-21 22:15:00,84.89,84.95,84.84,84.865,5117200036.0
2009-07-21 22:30:00,84.865,84.925,84.7,84.895,5241200043.0
2009-07-21 22:45:00,84.89,84.995,84.82,84.915,4447400020.0
2009-07-21 23:00:00,84.915,84.97,84.87,84.935,2376800011.0
2009-07-21 23:15:00,84.94,84.945,84.855,84.855,1182400011.0
2009-07-21 23:30:00,84.85,84.865,84.78,84.81,2681200018.0
2009-07-21 23:45:00,84.825,84.83,84.71,84.745,929000001.0
2009-07-22 00:00:00,84.74,84.77,84.725,84.74,801200000.0
2009-07-22 00:15:00,84.725,84.76,84.655,84.74,1107800001.0
2009-07-22 00:30:00,84.75,84.785,84.71,84.725,783400000.0
2009-07-22 00:45:00,84.73,84.76,84.7,84.725,978800000.0
2009-07-22 01:00:00,84.735,84.765,84.725,84.76,890800000.0
2009-07-22 01:15:00,84.76,84.76,84.57,84.585,2479000001.0
2009-07-22 01:30:00,84.59,84.655,84.58,84.62,1538000001.0
2009-07-22 01:45:00,84.62,84.645,84.52,84.535,1995000000.0
2009-07-22 02:00:00,84.535,84.545,84.445,84.525,3066199995.0
2009-07-22 02:15:00,84.525,84.56,84.415,84.415,2174200000.0
2009-07-22 02:30:00,84.425,84.45,84.365,84.415,2428200000.0
2009-07-22 02:45:00,84.415,84.48,84.4,84.435,3517400000.0
2009-07-22 03:00:00,84.44,84.49,84.345,84.415,3654800000.0
2009-07-22 03:15:00,84.415,84.51,84.405,84.5,2569200000.0
2009-07-22 03:30:00,84.49,84.495,84.405,84.485,2046800000.0
2009-07-22 03:45:00,84.49,84.655,84.49,84.645,2193200001.0
2009-07-22 04:00:00,84.645,84.73,84.63,84.65,3400600006.0
2009-07-22 04:15:00,84.65,84.665,84.6,84.645,1350200000.0
2009-07-22 04:30:00,84.64,84.69,84.57,84.595,1605200001.0
2009-07-22 04:45:00,84.595,84.605,84.555,84.57,1295400000.0
2009-07-22 05:00:00,84.57,84.645,84.57,84.61,1485200000.0
2009-07-22 05:15:00,84.615,84.625,84.56,84.595,1423600001.0
2009-07-22 05:30:00,84.6,84.685,84.57,84.66,1637200002.0
2009-07-22 05:45:00,84.66,84.75,84.66,84.68,2468000003.0
2009-07-22 06:00:00,84.68,84.78,84.65,84.76,1925999999.0
2009-07-22 06:15:00,84.755,84.795,84.715,84.755,2675200004.0
2009-07-22 06:30:00,84.755,84.76,84.708,84.72,1314000002.0
2009-07-22 06:45:00,84.72,84.74,84.695,84.705,849000002.0
2009-07-22 07:00:00,84.705,84.805,84.705,84.765,1563000003.0
2009-07-22 07:15:00,84.77,84.805,84.765,84.785,1583600000.0
2009-07-22 07:30:00,84.785,84.795,84.675,84.71,3961400001.0
2009-07-22 07:45:00,84.71,84.75,84.64,84.655,5002599992.0
2009-07-22 08:00:00,84.655,84.725,84.58,84.685,3083800007.0
2009-07-22 08:15:00,84.685,84.705,84.595,84.595,2409799999.0
2009-07-22 08:30:00,84.61,84.725,84.585,84.715,3941000000.0
2009-07-22 08:45:00,84.71,84.81,84.655,84.79,4738600002.0
2009-07-22 09:00:00,84.79,84.79,84.625,84.645,5638600001.0
2009-07-22 09:15:00,84.645,84.645,84.41,84.51,6276599998.0
2009-07-22 09:30:00,84.51,84.57,84.435,84.48,5051999996.0
2009-07-22 09:45:00,84.48,84.535,84.445,84.455,3960799997.0
2009-07-22 10:00:00,84.45,84.525,84.35,84.37,3763999999.0
2009-07-22 10:15:00,84.37,84.39,84.075,84.115,6759200005.0
2009-07-22 10:30:00,84.115,84.275,84.115,84.225,3367399998.0
2009-07-22 10:45:00,84.225,84.395,84.195,84.36,4762000007.0
2009-07-22 11:00:00,84.365,84.365,84.26,84.265,3908400000.0
2009-07-22 11:15:00,84.27,84.42,84.27,84.39,3994399992.0
2009-07-22 11:30:00,84.39,84.49,84.37,84.46,3533599993.0
2009-07-22 11:45:00,84.465,84.495,84.39,84.49,4151799998.0
2009-07-22 12:00:00,84.49,84.66,84.47,84.66,4301999995.0
2009-07-22 12:15:00,84.665,84.73,84.535,84.565,4853799999.0
2009-07-22 12:30:00,84.565,84.565,84.45,84.48,4454999997.0
2009-07-22 12:45:00,84.48,84.55,84.43,84.515,4443800001.0
2009-07-22 13:00:00,84.515,84.62,84.425,84.43,5883999999.0
2009-07-22 13:15:00,84.425,84.6,84.415,84.535,4292800003.0
2009-07-22 13:30:00,84.54,84.745,84.54,84.6,5909200001.0
2009-07-22 13:45:00,84.605,84.625,84.515,84.55,3772399998.0
2009-07-22 14:00:00,84.555,84.635,84.34,84.36,9065399992.0
2009-07-22 14:15:00,84.355,84.415,84.07,84.29,11389199997.0
2009-07-22 14:30:00,84.29,84.58,84.285,84.43,11675599985.0
2009-07-22 14:45:00,84.425,84.54,84.375,84.405,10115399979.0
2009-07-22 15:00:00,84.4,84.655,84.395,84.505,7614599988.0
2009-07-22 15:15:00,84.505,84.56,84.4,84.415,7966399998.0
2009-07-22 15:30:00,84.42,84.75,84.375,84.645,12006199981.0
2009-07-22 15:45:00,84.645,85.11,84.63,85.055,10072199994.0
2009-07-22 16:00:00,85.06,85.21,84.85,84.885,10404400017.0
2009-07-22 16:15:00,84.88,84.935,84.78,84.78,8480000017.0
2009-07-22 16:30:00,84.78,84.955,84.71,84.775,9554999995.0
2009-07-22 16:45:00,84.77,85.25,84.755,85.21,11040199989.0
2009-07-22 17:00:00,85.21,85.45,85.13,85.28,13577600019.0
2009-07-22 17:15:00,85.28,85.36,85.09,85.14,9531200034.0
2009-07-22 17:30:00,85.14,85.34,85.085,85.275,6339000030.0
2009-07-22 17:45:00,85.275,85.395,85.155,85.38,12356199989.0
2009-07-22 18:00:00,85.385,85.415,85.275,85.28,9309799989.0
2009-07-22 18:15:00,85.285,85.445,85.235,85.395,8249800028.0
2009-07-22 18:30:00,85.395,85.495,85.27,85.48,10358200055.0
2009-07-22 18:45:00,85.48,85.54,85.305,85.325,8611499999.0
2009-07-22 19:00:00,85.33,85.475,85.305,85.465,5265400001.0
2009-07-22 19:15:00,85.465,85.48,85.18,85.255,5589399998.0
2009-07-22 19:30:00,85.255,85.345,85.13,85.215,6061400000.0
2009-07-22 19:45:00,85.21,85.3,85.195,85.285,5655999996.0
2009-07-22 20:00:00,85.285,85.365,85.17,85.215,5714800012.0
2009-07-22 20:15:00,85.215,85.265,85.135,85.155,3087000000.0
2009-07-22 20:30:00,85.16,85.2,85.1,85.175,4172800006.0
2009-07-22 20:45:00,85.175,85.175,85.09,85.155,6331199988.0
2009-07-22 21:00:00,85.155,85.21,85.0,85.005,7983400038.0
2009-07-22 21:15:00,84.995,85.0,84.915,84.98,5726399977.0
2009-07-22 21:30:00,84.98,85.065,84.955,85.0,7334600024.0
2009-07-22 21:45:00,85.0,85.16,84.985,85.12,7520000005.0
2009-07-22 22:00:00,85.1,85.11,85.035,85.06,3754600014.0
2009-07-22 22:15:00,85.065,85.065,84.945,85.0,3470199998.0
2009-07-22 22:30:00,84.995,85.09,84.99,85.02,1623600003.0
2009-07-22 22:45:00,85.02,85.165,85.005,85.155,1375200001.0
2009-07-22 23:00:00,85.15,85.15,85.085,85.11,967400001.0
2009-07-22 23:15:00,85.095,85.1,85.06,85.075,564400000.0
2009-07-22 23:30:00,85.075,85.1,85.035,85.04,963400002.0
2009-07-22 23:45:00,85.045,85.095,85.013,85.015,1075600003.0
2009-07-23 00:00:00,85.03,85.08,85.015,85.035,1362399998.0
2009-07-23 00:15:00,85.035,85.06,85.02,85.035,465200004.0
2009-07-23 00:30:00,85.04,85.05,85.0,85.0,739199997.0
2009-07-23 00:45:00,85.0,85.05,84.983,85.045,1079599999.0
2009-07-23 01:00:00,85.035,85.07,84.985,85.07,1926999999.0
2009-07-23 01:15:00,85.065,85.07,85.01,85.03,2353400000.0
2009-07-23 01:30:00,85.03,85.05,84.997,85.01,867399999.0
2009-07-23 01:45:00,85.005,85.04,84.97,85.015,1182200000.0
2009-07-23 02:00:00,85.025,85.145,85.02,85.125,2029800000.0
2009-07-23 02:15:00,85.13,85.16,85.075,85.09,1885200000.0
2009-07-23 02:30:00,85.085,85.12,85.075,85.12,935600000.0
2009-07-23 02:45:00,85.115,85.155,85.075,85.15,2301600000.0
2009-07-23 03:00:00,85.155,85.24,85.095,85.225,2272000000.0
2009-07-23 03:15:00,85.215,85.265,85.195,85.245,3092800001.0
2009-07-23 03:30:00,85.25,85.345,85.25,85.28,3019200000.0
2009-07-23 03:45:00,85.28,85.51,85.27,85.47,3328800000.0
2009-07-23 04:00:00,85.47,85.68,85.47,85.575,5452400003.0
2009-07-23 04:15:00,85.565,85.615,85.53,85.56,3029800000.0
2009-07-23 04:30:00,85.56,85.63,85.555,85.605,1838000000.0
2009-07-23 04:45:00,85.605,85.75,85.595,85.735,3783000006.0
2009-07-23 05:00:00,85.74,85.795,85.715,85.73,3372400003.0
2009-07-23 05:15:00,85.73,85.765,85.6,85.69,2614200000.0
2009-07-23 05:30:00,85.69,85.79,85.625,85.675,3888400015.0
2009-07-23 05:45:00,85.675,85.71,85.615,85.66,2043800000.0
2009-07-23 06:00:00,85.66,85.705,85.58,85.605,1677000000.0
2009-07-23 06:15:00,85.605,85.64,85.58,85.61,1249800000.0
2009-07-23 06:30:00,85.61,85.75,85.61,85.685,1818000000.0
2009-07-23 06:45:00,85.685,85.725,85.655,85.725,1178400000.0
2009-07-23 07:00:00,85.725,85.835,85.705,85.78,2069799999.0
2009-07-23 07:15:00,85.78,85.835,85.74,85.835,2145199999.0
2009-07-23 07:30:00,85.825,85.84,85.74,85.74,2236399999.0
2009-07-23 07:45:00,85.735,85.76,85.71,85.745,2137200000.0
2009-07-23 08:00:00,85.735,86.005,85.725,85.93,4610000003.0
2009-07-23 08:15:00,85.93,85.975,85.86,85.945,5678000000.0
2009-07-23 08:30:00,85.945,85.955,85.81,85.87,6703599997.0
2009-07-23 08:45:00,85.87,85.895,85.755,85.835,6557399990.0
2009-07-23 09:00:00,85.825,85.87,85.67,85.725,8192299985.0
2009-07-23 09:15:00,85.735,85.765,85.67,85.725,4847399994.0
2009-07-23 09:30:00,85.73,85.785,85.66,85.745,7458599998.0
2009-07-23 09:45:00,85.745,85.905,85.715,85.73,6832800008.0
2009-07-23 10:00:00,85.72,85.79,85.695,85.755,6238399991.0
2009-07-23 10:15:00,85.75,85.77,85.685,85.75,4405199993.0
2009-07-23 10:30:00,85.75,85.845,85.66,85.665,5006200002.0
2009-07-23 10:45:00,85.665,85.83,85.59,85.8,5053000009.0
2009-07-23 11:00:00,85.8,85.865,85.78,85.815,2377599997.0
2009-07-23 11:15:00,85.82,85.905,85.78,85.855,3822199993.0
2009-07-23 11:30:00,85.855,85.94,85.84,85.94,2906799992.0
2009-07-23 11:45:00,85.94,85.98,85.915,85.945,3924199996.0
2009-07-23 12:00:00,85.945,86.015,85.94,86.015,2720199998.0
2009-07-23 12:15:00,86.01,86.045,85.95,85.96,3820200002.0
2009-07-23 12:30:00,85.965,85.97,85.81,85.92,4790000003.0
2009-07-23 12:45:00,85.92,85.945,85.8,85.86,4134199993.0
2009-07-23 13:00:00,85.86,85.96,85.85,85.935,5624799994.0
2009-07-23 13:15:00,85.935,85.945,85.805,85.815,4935800004.0
2009-07-23 13:30:00,85.815,85.975,85.815,85.965,5743000011.0
2009-07-23 13:45:00,85.965,85.97,85.835,85.94,6518199973.0
2009-07-23 14:00:00,85.945,86.0,85.905,85.99,6494199995.0
2009-07-23 14:15:00,85.99,86.075,85.84,85.86,6663900005.0
2009-07-23 14:30:00,85.855,86.115,85.855,85.995,9111000014.0
2009-07-23 14:45:00,86.0,86.025,85.865,85.905,9404000022.0
2009-07-23 15:00:00,85.91,86.015,85.81,85.815,10581399964.0
2009-07-23 15:15:00,85.815,85.995,85.815,85.92,8938599963.0
2009-07-23 15:30:00,85.92,86.31,85.895,86.205,10961199976.0
2009-07-23 15:45:00,86.205,86.65,86.205,86.49,13231200031.0
2009-07-23 16:00:00,86.435,86.74,86.385,86.605,12390500012.0
2009-07-23 16:15:00,86.6,86.86,86.59,86.695,13576200040.0
2009-07-23 16:30:00,86.695,87.1,86.695,86.945,9576600027.0
2009-07-23 16:45:00,86.945,87.08,86.88,87.045,11494500005.0
2009-07-23 17:00:00,87.045,87.465,87.04,87.38,13536300049.0
2009-07-23 17:15:00,87.38,87.455,87.255,87.385,11543400035.0
2009-07-23 17:30:00,87.38,87.385,87.045,87.11,9145199992.0
2009-07-23 17:45:00,87.11,87.23,87.03,87.18,10252800078.0
2009-07-23 18:00:00,87.18,87.365,87.18,87.225,12588200058.0
2009-07-23 18:15:00,87.235,87.365,87.23,87.325,6710200042.0
2009-07-23 18:30:00,87.325,87.47,87.3,87.44,7640800050.0
2009-07-23 18:45:00,87.44,87.655,87.44,87.52,11246800087.0
2009-07-23 19:00:00,87.52,87.575,87.415,87.42,9955400019.0
2009-07-23 19:15:00,87.42,87.705,87.315,87.63,9648000019.0
2009-07-23 19:30:00,87.635,87.815,87.61,87.695,8167600015.0
2009-07-23 19:45:00,87.69,87.73,87.505,87.505,7790800010.0
2009-07-23 20:00:00,87.51,87.58,87.45,87.575,8465800005.0
2009-07-23 20:15:00,87.575,87.7,87.57,87.585,5351800001.0
2009-07-23 20:30:00,87.585,87.59,87.52,87.55,4262799985.0
2009-07-23 20:45:00,87.545,87.63,87.52,87.62,6715800023.0
2009-07-23 21:00:00,87.62,87.685,87.585,87.68,7859400009.0
2009-07-23 21:15:00,87.68,87.715,87.645,87.655,6433600008.0
2009-07-23 21:30:00,87.65,87.69,87.585,87.625,7640400083.0
2009-07-23 21:45:00,87.625,87.64,87.455,87.475,6058600019.0
2009-07-23 22:00:00,87.475,87.495,87.325,87.39,4260600000.0
2009-07-23 22:15:00,87.37,87.495,87.08,87.12,6074200009.0
2009-07-23 22:30:00,87.115,87.17,86.965,87.045,3776400000.0
2009-07-23 22:45:00,87.04,87.21,87.04,87.17,2870600000.0
2009-07-23 23:00:00,87.17,87.24,87.085,87.2,898800002.0
2009-07-23 23:15:00,87.2,87.2,87.065,87.075,710400000.0
2009-07-23 23:30:00,87.075,87.15,87.055,87.125,787000000.0
2009-07-23 23:45:00,87.12,87.225,87.1,87.155,1039400005.0
2009-07-24 00:00:00,87.15,87.25,87.14,87.21,2402400012.0
2009-07-24 00:15:00,87.21,87.24,87.145,87.24,1522600000.0
2009-07-24 00:30:00,87.23,87.355,87.22,87.335,1426400000.0
2009-07-24 00:45:00,87.335,87.35,87.23,87.29,1810800002.0
2009-07-24 01:00:00,87.3,87.36,87.25,87.305,2502200004.0
2009-07-24 01:15:00,87.305,87.36,87.27,87.33,2334200003.0
2009-07-24 01:30:00,87.33,87.35,87.295,87.305,1573000000.0
2009-07-24 01:45:00,87.305,87.305,87.14,87.145,2963000000.0
2009-07-24 02:00:00,87.155,87.155,86.975,86.99,1916200000.0
2009-07-24 02:15:00,86.99,87.07,86.97,87.04,1734200000.0
2009-07-24 02:30:00,87.035,87.075,86.955,86.99,2039800000.0
2009-07-24 02:45:00,86.98,86.98,86.875,86.905,2069600000.0
2009-07-24 03:00:00,86.905,86.91,86.79,86.84,2586400000.0
2009-07-24 03:15:00,86.84,86.845,86.65,86.685,3426200000.0
2009-07-24 03:30:00,86.68,86.745,86.67,86.73,2852200000.0
2009-07-24 03:45:00,86.73,86.77,86.665,86.735,2622000000.0
2009-07-24 04:00:00,86.73,86.755,86.68,86.685,1863600000.0
2009-07-24 04:15:00,86.685,86.75,86.685,86.75,2556200002.0
2009-07-24 04:30:00,86.75,86.765,86.705,86.74,1859600000.0
2009-07-24 04:45:00,86.74,86.74,86.685,86.705,1132800000.0
2009-07-24 05:00:00,86.705,86.735,86.67,86.68,1803000000.0
2009-07-24 05:15:00,86.68,86.725,86.655,86.675,1842800000.0
2009-07-24 05:30:00,86.68,86.705,86.66,86.705,1132000000.0
2009-07-24 05:45:00,86.7,86.715,86.655,86.665,1379600000.0
2009-07-24 06:00:00,86.665,86.745,86.665,86.715,2357200000.0
2009-07-24 06:15:00,86.72,86.73,86.675,86.72,1794000000.0
2009-07-24 06:30:00,86.72,86.825,86.71,86.795,1840600000.0
2009-07-24 06:45:00,86.795,86.825,86.77,86.815,2651399999.0
2009-07-24 07:00:00,86.815,86.84,86.75,86.815,1504200000.0
2009-07-24 07:15:00,86.815,86.93,86.815,86.88,2040800001.0
2009-07-24 07:30:00,86.88,86.895,86.835,86.87,2077599999.0
2009-07-24 07:45:00,86.87,86.9,86.785,86.9,1876400000.0
2009-07-24 08:00:00,86.895,86.9,86.765,86.85,3376800000.0
2009-07-24 08:15:00,86.845,86.865,86.75,86.82,3111800001.0
2009-07-24 08:30:00,86.82,86.96,86.78,86.96,4615399987.0
2009-07-24 08:45:00,86.96,86.985,86.9,86.96,3479799991.0
2009-07-24 09:00:00,86.96,86.985,86.785,86.875,5053400002.0
2009-07-24 09:15:00,86.875,87.07,86.815,87.06,4750400002.0
2009-07-24 09:30:00,87.06,87.195,87.05,87.175,4525599998.0
2009-07-24 09:45:00,87.175,87.225,87.145,87.165,5455400003.0
2009-07-24 10:00:00,87.165,87.47,87.155,87.46,5214599998.0
2009-07-24 10:15:00,87.46,87.535,87.39,87.49,5282999999.0
2009-07-24 10:30:00,87.49,87.49,87.33,87.355,5147199996.0
2009-07-24 10:45:00,87.365,87.37,87.21,87.325,4489200000.0
2009-07-24 11:00:00,87.325,87.47,87.31,87.47,4554999999.0
2009-07-24 11:15:00,87.465,87.495,87.35,87.365,3845399996.0
2009-07-24 11:30:00,87.365,87.415,87.3,87.365,4782800000.0
2009-07-24 11:45:00,87.365,87.485,87.33,87.385,5024399995.0
2009-07-24 12:00:00,87.385,87.49,87.385,87.44,4198200000.0
2009-07-24 12:15:00,87.435,87.49,87.38,87.385,3820599998.0
2009-07-24 12:30:00,87.385,87.48,87.325,87.45,4021999996.0
2009-07-24 12:45:00,87.45,87.545,87.37,87.515,3410999997.0
2009-07-24 13:00:00,87.51,87.585,87.46,87.475,4176300006.0
2009-07-24 13:15:00,87.475,87.565,87.435,87.565,4526400007.0
2009-07-24 13:30:00,87.565,87.625,87.48,87.51,6501800003.0
2009-07-24 13:45:00,87.51,87.665,87.5,87.59,7988600020.0
2009-07-24 14:00:00,87.59,87.615,87.495,87.56,5229100019.0
2009-07-24 14:15:00,87.56,87.575,87.46,87.475,7263599997.0
2009-07-24 14:30:00,87.475,87.715,87.4,87.635,10062800006.0
2009-07-24 14:45:00,87.64,87.715,87.57,87.65,10924400054.0
2009-07-24 15:00:00,87.655,87.855,87.65,87.795,12421400072.0
2009-07-24 15:15:00,87.79,87.845,87.675,87.735,9645800080.0
2009-07-24 15:30:00,87.735,87.85,87.635,87.755,9641200061.0
2009-07-24 15:45:00,87.76,87.845,87.58,87.62,10615800065.0
2009-07-24 16:00:00,87.63,87.65,87.48,87.52,8453800028.0
2009-07-24 16:15:00,87.52,87.64,87.46,87.62,8030900033.0
2009-07-24 16:30:00,87.62,87.65,87.415,87.59,9462200033.0
2009-07-24 16:45:00,87.575,87.715,87.54,87.615,11850100079.0
2009-07-24 17:00:00,87.61,87.64,87.42,87.555,9115000077.0
2009-07-24 17:15:00,87.555,87.605,87.49,87.545,5859800006.0
2009-07-24 17:30:00,87.54,87.56,87.43,87.445,5640400001.0
2009-07-24 17:45:00,87.445,87.49,87.32,87.49,5406100000.0
2009-07-24 18:00:00,87.48,87.515,87.34,87.465,4657999996.0
2009-07-24 18:15:00,87.46,87.465,87.36,87.415,3951799994.0
2009-07-24 18:30:00,87.415,87.46,87.37,87.405,3463999998.0
2009-07-24 18:45:00,87.405,87.5,87.395,87.425,4218800018.0
2009-07-24 19:00:00,87.43,87.445,87.36,87.415,3780999998.0
2009-07-24 19:15:00,87.415,87.425,87.355,87.37,2704200000.0
2009-07-24 19:30:00,87.38,87.485,87.365,87.405,3796799999.0
2009-07-24 19:45:00,87.405,87.415,87.36,87.36,2783799989.0
2009-07-24 20:00:00,87.36,87.425,87.36,87.395,3771599998.0
2009-07-24 20:15:00,87.395,87.425,87.33,87.425,3891399986.0
2009-07-24 20:30:00,87.425,87.425,87.37,87.385,2470800002.0
2009-07-24 20:45:00,87.385,87.425,87.35,87.385,2770600000.0
2009-07-24 21:00:00,87.385,87.415,87.36,87.405,2096999991.0
2009-07-24 21:15:00,87.405,87.46,87.37,87.41,2301799998.0
2009-07-24 21:30:00,87.41,87.435,87.305,87.415,2293500001.0
2009-07-24 21:45:00,87.425,87.525,87.39,87.51,4057600011.0
2009-07-24 22:00:00,87.51,87.515,87.35,87.38,1949100012.0
2009-07-24 22:15:00,87.38,87.39,87.31,87.31,788600001.0
2009-07-24 22:30:00,87.31,87.315,87.22,87.225,1373400002.0
2009-07-24 22:45:00,87.245,87.315,87.22,87.24,3191200010.0
2009-07-26 23:00:00,87.275,87.31,87.25,87.3,109600000.0
2009-07-26 23:15:00,87.285,87.295,87.28,87.28,36400000.0
2009-07-26 23:30:00,87.3,87.31,87.175,87.18,478000000.0
2009-07-26 23:45:00,87.195,87.3,87.195,87.235,150800000.0
2009-07-27 00:00:00,87.235,87.415,87.225,87.28,1296600000.0
2009-07-27 00:15:00,87.285,87.315,87.25,87.275,494800000.0
2009-07-27 00:30:00,87.29,87.31,87.22,87.23,708200000.0
2009-07-27 00:45:00,87.23,87.235,87.18,87.22,840200000.0
2009-07-27 01:00:00,87.22,87.225,87.18,87.19,1968800000.0
2009-07-27 01:15:00,87.195,87.2,87.13,87.145,1489599999.0
2009-07-27 01:30:00,87.145,87.24,87.135,87.19,1058800000.0
2009-07-27 01:45:00,87.2,87.2,87.075,87.085,1493999997.0
2009-07-27 02:00:00,87.085,87.125,87.04,87.085,3155600000.0
2009-07-27 02:15:00,87.085,87.24,87.08,87.215,2069000000.0
2009-07-27 02:30:00,87.215,87.375,87.2,87.35,2925600000.0
2009-07-27 02:45:00,87.345,87.35,87.24,87.285,2537000000.0
2009-07-27 03:00:00,87.275,87.475,87.265,87.39,2655599996.0
2009-07-27 03:15:00,87.385,87.4,87.28,87.29,1955399998.0
2009-07-27 03:30:00,87.275,87.37,87.235,87.36,1246000000.0
2009-07-27 03:45:00,87.365,87.375,87.27,87.275,1478200000.0
2009-07-27 04:00:00,87.275,87.3,87.165,87.195,2847399999.0
2009-07-27 04:15:00,87.195,87.265,87.185,87.23,1685600003.0
2009-07-27 04:30:00,87.225,87.255,87.215,87.245,1063200000.0
2009-07-27 04:45:00,87.245,87.325,87.23,87.325,661000000.0
2009-07-27 05:00:00,87.335,87.355,87.309,87.31,931600002.0
2009-07-27 05:15:00,87.33,87.415,87.315,87.38,1586200002.0
2009-07-27 05:30:00,87.38,87.52,87.36,87.495,3173400016.0
2009-07-27 05:45:00,87.5,87.505,87.435,87.465,2075400001.0
2009-07-27 06:00:00,87.465,87.51,87.4,87.42,2252400001.0
2009-07-27 06:15:00,87.42,87.465,87.38,87.405,1764800000.0
2009-07-27 06:30:00,87.41,87.43,87.345,87.345,1798400001.0
2009-07-27 06:45:00,87.35,87.405,87.31,87.39,2313399999.0
2009-07-27 07:00:00,87.39,87.41,87.35,87.37,2713599999.0
2009-07-27 07:15:00,87.37,87.375,87.31,87.365,929400000.0
2009-07-27 07:30:00,87.365,87.375,87.295,87.325,1800600001.0
2009-07-27 07:45:00,87.325,87.485,87.325,87.45,2276099997.0
2009-07-27 08:00:00,87.45,87.56,87.45,87.465,3580600003.0
2009-07-27 08:15:00,87.465,87.575,87.44,87.57,3638600000.0
2009-07-27 08:30:00,87.565,87.62,87.555,87.58,4713800000.0
2009-07-27 08:45:00,87.575,87.815,87.575,87.765,5524599995.0
2009-07-27 09:00:00,87.765,87.78,87.61,87.73,8027800010.0
2009-07-27 09:15:00,87.73,87.76,87.615,87.71,5865799983.0
2009-07-27 09:30:00,87.705,87.71,87.505,87.525,5608999998.0
2009-07-27 09:45:00,87.53,87.675,87.515,87.56,6095799997.0
2009-07-27 10:00:00,87.555,87.655,87.54,87.61,6309799996.0
2009-07-27 10:15:00,87.615,87.69,87.515,87.55,5408199996.0
2009-07-27 10:30:00,87.545,87.635,87.52,87.615,5080199992.0
2009-07-27 10:45:00,87.61,87.775,87.6,87.73,5443799996.0
2009-07-27 11:00:00,87.73,87.79,87.675,87.76,4492799995.0
2009-07-27 11:15:00,87.765,87.855,87.715,87.81,5171400012.0
2009-07-27 11:30:00,87.81,87.865,87.8,87.835,4364200004.0
2009-07-27 11:45:00,87.84,87.96,87.825,87.87,5429400007.0
2009-07-27 12:00:00,87.87,87.88,87.755,87.84,4993200001.0
2009-07-27 12:15:00,87.84,87.91,87.82,87.9,4416200007.0
2009-07-27 12:30:00,87.91,88.03,87.9,88.02,6308999999.0
2009-07-27 12:45:00,88.015,88.09,87.965,87.99,5872200016.0
2009-07-27 13:00:00,87.985,88.115,87.975,88.095,6342200011.0
2009-07-27 13:15:00,88.085,88.21,88.03,88.19,8496800030.0
2009-07-27 13:30:00,88.19,88.215,87.985,88.035,14326000138.0
2009-07-27 13:45:00,88.04,88.145,87.995,88.045,10390200115.0
2009-07-27 14:00:00,88.05,88.09,87.775,87.865,10005800053.0
2009-07-27 14:15:00,87.865,87.89,87.725,87.78,7051199996.0
2009-07-27 14:30:00,87.78,88.04,87.775,88.015,10751200051.0
2009-07-27 14:45:00,88.015,88.11,87.985,87.995,10671200077.0
2009-07-27 15:00:00,87.995,88.09,87.875,88.02,7577000028.0
2009-07-27 15:15:00,88.02,88.045,87.88,87.91,6996600028.0
2009-07-27 15:30:00,87.91,88.025,87.88,87.96,10128200008.0
2009-07-27 15:45:00,87.96,88.0,87.91,87.965,9985200055.0
2009-07-27 16:00:00,88.0,88.385,88.0,88.075,15138900162.0
2009-07-27 16:15:00,88.075,88.165,88.0,88.045,12089800108.0
2009-07-27 16:30:00,88.045,88.085,87.82,87.945,15762600047.0
2009-07-27 16:45:00,87.945,88.175,87.915,88.15,9028800044.0
2009-07-27 17:00:00,88.155,88.165,88.035,88.11,11386600139.0
2009-07-27 17:15:00,88.09,88.2,88.05,88.075,10492600095.0
2009-07-27 17:30:00,88.07,88.11,87.965,88.02,10791600063.0
2009-07-27 17:45:00,88.015,88.075,87.895,87.98,7831200013.0
2009-07-27 18:00:00,87.98,88.015,87.93,87.965,10284799992.0
2009-07-27 18:15:00,87.97,88.08,87.96,88.035,8234300080.0
2009-07-27 18:30:00,88.035,88.08,88.0,88.0,4937000035.0
2009-07-27 18:45:00,88.0,88.085,87.945,88.035,5493600053.0
2009-07-27 19:00:00,88.04,88.09,88.0,88.03,4176400030.0
2009-07-27 19:15:00,88.03,88.035,87.82,87.825,6427000025.0
2009-07-27 19:30:00,87.83,87.895,87.775,87.815,4773600009.0
2009-07-27 19:45:00,87.815,87.965,87.795,87.935,5212600024.0
2009-07-27 20:00:00,87.94,87.945,87.845,87.88,3436799996.0
2009-07-27 20:15:00,87.88,87.95,87.835,87.93,4798399994.0
2009-07-27 20:30:00,87.925,88.005,87.87,88.0,5234800015.0
2009-07-27 20:45:00,88.005,88.13,87.985,88.11,4401400021.0
2009-07-27 21:00:00,88.11,88.145,88.035,88.055,5617800013.0
2009-07-27 21:15:00,88.055,88.08,87.995,88.025,6314200041.0
2009-07-27 21:30:00,88.025,88.055,87.895,87.97,5747000047.0
2009-07-27 21:45:00,87.965,88.07,87.93,88.03,4827000042.0
2009-07-27 22:00:00,88.03,88.075,87.995,88.065,4901900026.0
2009-07-27 22:15:00,88.06,88.135,88.04,88.1,1839199998.0
2009-07-27 22:30:00,88.1,88.11,88.07,88.07,982400006.0
2009-07-27 22:45:00,88.06,88.06,87.99,88.02,1337000007.0
2009-07-27 23:00:00,88.02,88.135,87.99,88.07,1699800012.0
2009-07-27 23:15:00,88.07,88.09,88.029,88.07,1150200012.0
2009-07-27 23:30:00,88.07,88.08,88.018,88.018,379800001.0
2009-07-27 23:45:00,88.017,88.075,88.017,88.065,762000002.0
2009-07-28 00:00:00,88.07,88.07,88.005,88.02,669000002.0
2009-07-28 00:15:00,88.03,88.06,88.0,88.03,791400003.0
2009-07-28 00:30:00,88.05,88.05,87.96,87.985,648000000.0
2009-07-28 00:45:00,87.98,88.1,87.965,88.075,1123000004.0
2009-07-28 01:00:00,88.07,88.09,88.0,88.07,2737799983.0
2009-07-28 01:15:00,88.07,88.08,88.015,88.035,1268199993.0
2009-07-28 01:30:00,88.035,88.12,88.01,88.095,1707199975.0
2009-07-28 01:45:00,88.09,88.12,88.06,88.065,1885799985.0
2009-07-28 02:00:00,88.09,88.09,87.92,87.94,1874600002.0
2009-07-28 02:15:00,87.94,87.94,87.8,87.81,3038000008.0
2009-07-28 02:30:00,87.815,87.88,87.8,87.855,3127399999.0
2009-07-28 02:45:00,87.855,87.855,87.77,87.82,2623200000.0
2009-07-28 03:00:00,87.82,87.92,87.81,87.905,2848200000.0
2009-07-28 03:15:00,87.905,87.92,87.8,87.84,2241600000.0
2009-07-28 03:30:00,87.84,87.905,87.835,87.885,2144200000.0
2009-07-28 03:45:00,87.885,87.895,87.83,87.875,1197800001.0
2009-07-28 04:00:00,87.875,87.875,87.74,87.775,2356600002.0
2009-07-28 04:15:00,87.77,87.82,87.755,87.78,2492000003.0
2009-07-28 04:30:00,87.78,87.795,87.665,87.705,2216200001.0
2009-07-28 04:45:00,87.705,87.795,87.705,87.78,2039199998.0
2009-07-28 05:00:00,87.78,87.89,87.78,87.885,2050800002.0
2009-07-28 05:15:00,87.88,88.01,87.875,87.965,3307999999.0
2009-07-28 05:30:00,87.96,87.975,87.895,87.92,2444399996.0
2009-07-28 05:45:00,87.925,87.94,87.87,87.9,1416600000.0
2009-07-28 06:00:00,87.895,88.065,87.85,88.025,2291600006.0
2009-07-28 06:15:00,88.025,88.04,87.945,87.985,3103999994.0
2009-07-28 06:30:00,87.985,88.08,87.98,88.065,2642199997.0
2009-07-28 06:45:00,88.065,88.08,88.02,88.045,4468400004.0
2009-07-28 07:00:00,88.045,88.07,88.025,88.04,1807400003.0
2009-07-28 07:15:00,88.045,88.15,88.02,88.125,3163999992.0
2009-07-28 07:30:00,88.12,88.235,88.085,88.195,4830399993.0
2009-07-28 07:45:00,88.195,88.23,88.105,88.16,3527500006.0
2009-07-28 08:00:00,88.16,88.345,88.135,88.33,4972400005.0
2009-07-28 08:15:00,88.345,88.345,88.245,88.335,4263799998.0
2009-07-28 08:30:00,88.33,88.38,88.225,88.235,5242200011.0
2009-07-28 08:45:00,88.23,88.325,88.21,88.325,3417000004.0
2009-07-28 09:00:00,88.325,88.455,88.315,88.355,6439800008.0
2009-07-28 09:15:00,88.355,88.395,88.26,88.36,6176799999.0
2009-07-28 09:30:00,88.355,88.425,88.335,88.4,3821800001.0
2009-07-28 09:45:00,88.4,88.45,88.395,88.44,5389800000.0
2009-07-28 10:00:00,88.43,88.465,88.245,88.255,4869600012.0
2009-07-28 10:15:00,88.245,88.26,88.17,88.185,3842200003.0
2009-07-28 10:30:00,88.185,88.2,87.955,87.99,6405000009.0
2009-07-28 10:45:00,88.0,88.045,87.94,87.96,3630600002.0
2009-07-28 11:00:00,87.96,88.01,87.735,87.82,6452799996.0
2009-07-28 11:15:00,87.825,87.865,87.68,87.73,4741400000.0
2009-07-28 11:30:00,87.735,87.84,87.655,87.795,3825000001.0
2009-07-28 11:45:00,87.775,87.975,87.735,87.975,4091400002.0
2009-07-28 12:00:00,87.965,87.965,87.855,87.945,3468299997.0
2009-07-28 12:15:00,87.945,87.97,87.86,87.96,2729200002.0
2009-07-28 12:30:00,87.96,87.975,87.81,87.82,2478399999.0
2009-07-28 12:45:00,87.825,87.92,87.82,87.83,2444000002.0
2009-07-28 13:00:00,87.83,87.83,87.74,87.795,3587200005.0
2009-07-28 13:15:00,87.79,87.835,87.65,87.78,7217400013.0
2009-07-28 13:30:00,87.78,87.81,87.58,87.62,6885700013.0
2009-07-28 13:45:00,87.62,87.635,87.29,87.465,12977200052.0
2009-07-28 14:00:00,87.465,87.64,87.465,87.465,7509800009.0
2009-07-28 14:15:00,87.475,87.65,87.475,87.54,5261400016.0
2009-07-28 14:30:00,87.545,87.58,87.465,87.54,7857200005.0
2009-07-28 14:45:00,87.54,87.795,87.53,87.715,8579600009.0
2009-07-28 15:00:00,87.695,87.815,87.53,87.555,8667800019.0
2009-07-28 15:15:00,87.555,87.665,87.38,87.45,10124000029.0
2009-07-28 15:30:00,87.45,87.6,87.41,87.565,10168000028.0
2009-07-28 15:45:00,87.565,87.72,87.545,87.675,9320400026.0
2009-07-28 16:00:00,87.68,87.68,87.07,87.1,14024700007.0
2009-07-28 16:15:00,87.105,87.18,86.975,87.14,10287499993.0
2009-07-28 16:30:00,87.14,87.15,87.04,87.135,9115799998.0
2009-07-28 16:45:00,87.135,87.235,87.07,87.12,10560000003.0
2009-07-28 17:00:00,87.125,87.13,86.865,86.905,9634999994.0
2009-07-28 17:15:00,86.905,86.98,86.455,86.46,12280199992.0
2009-07-28 17:30:00,86.46,86.48,86.24,86.42,10123199991.0
2009-07-28 17:45:00,86.42,86.57,86.42,86.535,8533800003.0
2009-07-28 18:00:00,86.53,86.58,86.42,86.58,7252999991.0
2009-07-28 18:15:00,86.59,86.65,86.485,86.495,4950000005.0
2009-07-28 18:30:00,86.495,86.56,86.475,86.48,3336000005.0
2009-07-28 18:45:00,86.48,86.53,86.39,86.455,6026199993.0
2009-07-28 19:00:00,86.455,86.735,86.455,86.735,7733799993.0
2009-07-28 19:15:00,86.725,86.76,86.635,86.69,4584600003.0
2009-07-28 19:30:00,86.69,86.765,86.675,86.695,5545199990.0
2009-07-28 19:45:00,86.695,86.99,86.66,86.93,5769599996.0
2009-07-28 20:00:00,86.93,87.01,86.77,86.985,5322399999.0
2009-07-28 20:15:00,86.985,87.255,86.98,87.14,7014199991.0
2009-07-28 20:30:00,87.14,87.41,87.14,87.285,5312400001.0
2009-07-28 20:45:00,87.28,87.385,87.185,87.34,4897600003.0
2009-07-28 21:00:00,87.335,87.34,87.215,87.275,5798400003.0
2009-07-28 21:15:00,87.28,87.29,87.135,87.185,5688000003.0
2009-07-28 21:30:00,87.185,87.32,87.18,87.315,3064800002.0
2009-07-28 21:45:00,87.277,87.41,87.275,87.315,2879000000.0
2009-07-28 22:00:00,87.315,87.545,87.31,87.45,1945800000.0
2009-07-28 22:15:00,87.445,87.5,87.39,87.425,1200000000.0
2009-07-28 22:30:00,87.445,87.455,87.385,87.415,1864800008.0
2009-07-28 22:45:00,87.42,87.46,87.375,87.41,1911799998.0
2009-07-28 23:00:00,87.405,87.5,87.255,87.495,992200002.0
2009-07-28 23:15:00,87.495,87.56,87.435,87.48,1315800004.0
2009-07-28 23:30:00,87.48,87.48,87.345,87.35,1799400006.0
2009-07-28 23:45:00,87.35,87.45,87.345,87.42,536400000.0
2009-07-29 00:00:00,87.42,87.425,87.35,87.355,628000000.0
2009-07-29 00:15:00,87.35,87.4,87.325,87.375,1076800000.0
2009-07-29 00:30:00,87.375,87.385,87.347,87.36,346400000.0
2009-07-29 00:45:00,87.365,87.365,87.19,87.205,1507600000.0
2009-07-29 01:00:00,87.205,87.32,87.18,87.3,2708600003.0
2009-07-29 01:15:00,87.3,87.33,87.205,87.23,2346000011.0
2009-07-29 01:30:00,87.215,87.235,87.15,87.21,3445800004.0
2009-07-29 01:45:00,87.21,87.22,87.155,87.185,2994200007.0
2009-07-29 02:00:00,87.185,87.325,87.18,87.28,3571599998.0
2009-07-29 02:15:00,87.28,87.395,87.26,87.375,2570600001.0
2009-07-29 02:30:00,87.375,87.495,87.33,87.49,4112600004.0
2009-07-29 02:45:00,87.49,87.575,87.475,87.49,4131600000.0
2009-07-29 03:00:00,87.49,87.595,87.455,87.475,2724800000.0
2009-07-29 03:15:00,87.485,87.545,87.415,87.485,1501600002.0
2009-07-29 03:30:00,87.485,87.63,87.475,87.585,2606400000.0
2009-07-29 03:45:00,87.58,87.58,87.31,87.315,2348600000.0
2009-07-29 04:00:00,87.315,87.35,87.23,87.325,2783800002.0
2009-07-29 04:15:00,87.325,87.385,87.315,87.36,2568800002.0
2009-07-29 04:30:00,87.36,87.37,87.305,87.345,965600000.0
2009-07-29 04:45:00,87.345,87.395,87.27,87.3,2012000002.0
2009-07-29 05:00:00,87.3,87.315,87.215,87.22,2467600002.0
2009-07-29 05:15:00,87.23,87.26,87.12,87.12,2417799999.0
2009-07-29 05:30:00,87.12,87.16,87.035,87.07,3747199999.0
2009-07-29 05:45:00,87.07,87.145,86.97,87.03,3368200000.0
2009-07-29 06:00:00,87.03,87.13,87.03,87.12,3274800008.0
2009-07-29 06:15:00,87.11,87.225,87.095,87.21,2567199999.0
2009-07-29 06:30:00,87.21,87.24,87.18,87.185,1701400000.0
2009-07-29 06:45:00,87.185,87.26,87.18,87.23,2563200003.0
2009-07-29 07:00:00,87.23,87.26,87.07,87.1,4644200026.0
2009-07-29 07:15:00,87.1,87.1,86.96,87.04,4758600005.0
2009-07-29 07:30:00,87.04,87.05,86.92,86.95,2908600001.0
2009-07-29 07:45:00,86.95,86.98,86.88,86.945,4956000002.0
2009-07-29 08:00:00,86.945,86.95,86.82,86.905,6275399996.0
2009-07-29 08:15:00,86.905,86.905,86.485,86.64,9276800021.0
2009-07-29 08:30:00,86.635,86.67,86.42,86.51,6713199995.0
2009-07-29 08:45:00,86.51,86.685,86.445,86.49,5828200002.0
2009-07-29 09:00:00,86.49,86.81,86.475,86.79,8064199988.0
2009-07-29 09:15:00,86.79,86.835,86.645,86.665,7217799999.0
2009-07-29 09:30:00,86.665,86.955,86.525,86.935,7307400006.0
2009-07-29 09:45:00,86.94,87.04,86.865,86.96,8163399991.0
2009-07-29 10:00:00,86.96,87.13,86.93,87.125,9916399979.0
2009-07-29 10:15:00,87.125,87.215,87.02,87.07,7406399996.0
2009-07-29 10:30:00,87.07,87.21,86.915,87.205,6879599999.0
2009-07-29 10:45:00,87.21,87.24,87.115,87.16,6815599993.0
2009-07-29 11:00:00,87.16,87.19,87.09,87.11,5086600009.0
2009-07-29 11:15:00,87.11,87.34,87.095,87.3,5701600002.0
2009-07-29 11:30:00,87.305,87.36,87.185,87.205,6752799996.0
2009-07-29 11:45:00,87.205,87.25,87.05,87.065,4602399998.0
2009-07-29 12:00:00,87.065,87.265,87.04,87.185,3836399998.0
2009-07-29 12:15:00,87.18,87.34,87.17,87.24,3024600002.0
2009-07-29 12:30:00,87.245,87.325,87.195,87.25,3962799999.0
2009-07-29 12:45:00,87.245,87.545,87.24,87.46,7694999991.0
2009-07-29 13:00:00,87.46,87.535,87.365,87.42,9081999991.0
2009-07-29 13:15:00,87.42,87.565,87.405,87.435,11262199987.0
2009-07-29 13:30:00,87.435,87.535,87.395,87.445,9404599994.0
2009-07-29 13:45:00,87.445,87.54,87.34,87.345,9936899990.0
2009-07-29 14:00:00,87.345,87.49,87.2,87.28,14006600038.0
2009-07-29 14:15:00,87.275,87.535,87.25,87.425,14702400042.0
2009-07-29 14:30:00,87.435,87.535,87.21,87.22,15760800000.0
2009-07-29 14:45:00,87.22,87.29,87.205,87.215,10976800031.0
2009-07-29 15:00:00,87.21,87.505,87.205,87.29,13413799994.0
2009-07-29 15:15:00,87.29,87.375,87.245,87.34,7726400017.0
2009-07-29 15:30:00,87.355,87.45,87.16,87.445,15045199987.0
2009-07-29 15:45:00,87.445,87.59,87.27,87.465,15095999999.0
2009-07-29 16:00:00,87.465,87.695,87.465,87.65,14226000022.0
2009-07-29 16:15:00,87.655,87.67,87.415,87.615,12699000016.0
2009-07-29 16:30:00,87.615,87.615,87.315,87.355,14119399996.0
2009-07-29 16:45:00,87.355,87.485,87.34,87.375,8903799993.0
2009-07-29 17:00:00,87.375,87.405,87.11,87.13,13234600027.0
2009-07-29 17:15:00,87.13,87.17,86.895,87.005,12640600030.0
2009-07-29 17:30:00,87.005,87.14,86.845,87.14,10485400014.0
2009-07-29 17:45:00,87.14,87.415,87.09,87.415,8368600033.0
2009-07-29 18:00:00,87.415,87.485,87.34,87.39,9904599966.0
2009-07-29 18:15:00,87.385,87.39,87.26,87.275,8473599974.0
2009-07-29 18:30:00,87.275,87.41,87.26,87.29,10020799967.0
2009-07-29 18:45:00,87.29,87.33,87.195,87.265,5798999978.0
2009-07-29 19:00:00,87.255,87.4,87.225,87.315,12577000006.0
2009-07-29 19:15:00,87.305,87.345,86.905,87.005,10572100009.0
2009-07-29 19:30:00,87.01,87.155,86.92,87.105,12784600042.0
2009-07-29 19:45:00,87.105,87.14,86.99,87.1,10759199998.0
2009-07-29 20:00:00,87.11,87.175,86.955,86.99,8498599994.0
2009-07-29 20:15:00,86.985,87.09,86.945,87.05,4235850004.0
2009-07-29 20:30:00,87.055,87.065,86.905,86.92,5981300001.0
2009-07-29 20:45:00,86.92,87.035,86.885,87.01,8530599988.0
2009-07-29 21:00:00,87.02,87.08,86.99,87.015,5438299995.0
2009-07-29 21:15:00,87.025,87.095,86.985,87.04,7954000005.0
2009-07-29 21:30:00,87.05,87.21,86.995,87.105,6990199997.0
2009-07-29 21:45:00,87.105,87.195,87.02,87.06,5743400022.0
2009-07-29 22:00:00,87.06,87.265,87.05,87.255,3870400004.0
2009-07-29 22:15:00,87.26,87.42,87.26,87.35,2715200008.0
2009-07-29 22:30:00,87.35,87.395,87.315,87.315,2040800000.0
2009-07-29 22:45:00,87.315,87.35,87.135,87.135,1989400004.0
2009-07-29 23:00:00,87.13,87.26,87.12,87.165,1495000000.0
2009-07-29 23:15:00,87.165,87.21,87.115,87.155,569200000.0
2009-07-29 23:30:00,87.165,87.205,87.16,87.165,593400000.0
2009-07-29 23:45:00,87.165,87.18,87.105,87.11,822000000.0
2009-07-30 00:00:00,87.115,87.3,87.115,87.17,1235400001.0
2009-07-30 00:15:00,87.17,87.2,87.155,87.18,905200000.0
2009-07-30 00:30:00,87.18,87.27,87.16,87.18,903600000.0
2009-07-30 00:45:00,87.18,87.21,87.105,87.115,893200000.0
2009-07-30 01:00:00,87.105,87.26,87.075,87.17,2467799997.0
2009-07-30 01:15:00,87.17,87.21,87.13,87.195,1720799993.0
2009-07-30 01:30:00,87.2,87.21,87.155,87.205,2364599989.0
2009-07-30 01:45:00,87.205,87.21,87.095,87.13,2242999999.0
2009-07-30 02:00:00,87.135,87.435,87.135,87.43,4139599998.0
2009-07-30 02:15:00,87.415,87.465,87.35,87.37,2382200000.0
2009-07-30 02:30:00,87.37,87.395,87.29,87.305,3095400000.0
2009-07-30 02:45:00,87.305,87.345,87.23,87.26,2701000000.0
2009-07-30 03:00:00,87.26,87.27,87.135,87.145,2401799998.0
2009-07-30 03:15:00,87.145,87.215,87.11,87.135,2685799996.0
2009-07-30 03:30:00,87.135,87.2,86.94,86.99,3961199998.0
2009-07-30 03:45:00,86.99,87.195,86.98,87.145,3468000001.0
2009-07-30 04:00:00,87.15,87.315,87.12,87.245,3683200009.0
2009-07-30 04:15:00,87.245,87.31,87.245,87.275,1938799999.0
2009-07-30 04:30:00,87.275,87.295,87.135,87.17,1676200001.0
2009-07-30 04:45:00,87.17,87.235,87.17,87.225,1627400005.0
2009-07-30 05:00:00,87.225,87.23,87.01,87.055,2120999998.0
2009-07-30 05:15:00,87.055,87.12,86.975,87.015,3280000000.0
2009-07-30 05:30:00,87.01,87.075,86.995,87.04,2613200010.0
2009-07-30 05:45:00,87.045,87.075,86.99,87.005,1900800004.0
2009-07-30 06:00:00,87.005,87.055,86.975,87.015,1896600000.0
2009-07-30 06:15:00,87.01,87.06,87.01,87.05,1573800000.0
2009-07-30 06:30:00,87.05,87.125,87.035,87.08,2113600007.0
2009-07-30 06:45:00,87.08,87.08,87.02,87.065,1624400006.0
2009-07-30 07:00:00,87.06,87.105,87.055,87.09,1858599997.0
2009-07-30 07:15:00,87.09,87.22,87.09,87.185,3450400008.0
2009-07-30 07:30:00,87.185,87.235,87.165,87.23,2293200000.0
2009-07-30 07:45:00,87.23,87.465,87.225,87.425,4622800011.0
2009-07-30 08:00:00,87.43,87.62,87.42,87.52,5380400009.0
2009-07-30 08:15:00,87.52,87.58,87.49,87.52,3996399998.0
2009-07-30 08:30:00,87.52,87.52,87.36,87.445,5714600004.0
2009-07-30 08:45:00,87.44,87.685,87.44,87.675,5278199999.0
2009-07-30 09:00:00,87.675,87.68,87.48,87.54,7135000001.0
2009-07-30 09:15:00,87.54,87.565,87.38,87.405,4764999996.0
2009-07-30 09:30:00,87.405,87.415,87.275,87.3,7504200004.0
2009-07-30 09:45:00,87.3,87.455,87.3,87.395,5484999995.0
2009-07-30 10:00:00,87.39,87.495,87.39,87.485,5414400002.0
2009-07-30 10:15:00,87.49,87.505,87.35,87.375,4879200003.0
2009-07-30 10:30:00,87.38,87.435,87.305,87.355,4439800004.0
2009-07-30 10:45:00,87.355,87.42,87.33,87.345,4335000002.0
2009-07-30 11:00:00,87.345,87.455,87.32,87.43,4803000003.0
2009-07-30 11:15:00,87.425,87.485,87.37,87.38,4726600002.0
2009-07-30 11:30:00,87.38,87.52,87.345,87.485,3798599998.0
2009-07-30 11:45:00,87.485,87.53,87.425,87.455,3598600001.0
2009-07-30 12:00:00,87.455,87.595,87.445,87.55,4532799999.0
2009-07-30 12:15:00,87.555,87.705,87.555,87.635,3463399996.0
2009-07-30 12:30:00,87.635,87.73,87.565,87.635,4007199994.0
2009-07-30 12:45:00,87.635,87.655,87.575,87.615,3014400002.0
2009-07-30 13:00:00,87.615,87.66,87.555,87.575,4953200000.0
2009-07-30 13:15:00,87.575,87.715,87.575,87.605,4775999998.0
2009-07-30 13:30:00,87.605,87.715,87.585,87.71,4336400001.0
2009-07-30 13:45:00,87.71,87.76,87.615,87.71,9372800006.0
2009-07-30 14:00:00,87.725,87.845,87.685,87.84,11118199960.0
2009-07-30 14:15:00,87.835,88.055,87.825,87.945,10929799977.0
2009-07-30 14:30:00,87.95,88.21,87.86,88.175,13292800057.0
2009-07-30 14:45:00,88.175,88.365,88.13,88.345,13402400160.0
2009-07-30 15:00:00,88.35,88.455,88.21,88.305,11181000066.0
2009-07-30 15:15:00,88.3,88.355,88.19,88.205,10197200040.0
2009-07-30 15:30:00,88.205,88.25,88.085,88.125,12427399996.0
2009-07-30 15:45:00,88.125,88.36,87.915,88.335,8868199995.0
2009-07-30 16:00:00,88.335,88.395,88.2,88.275,9283700027.0
2009-07-30 16:15:00,88.26,88.355,88.22,88.315,10647600021.0
2009-07-30 16:30:00,88.315,88.465,88.285,88.375,7560500031.0
2009-07-30 16:45:00,88.375,88.415,88.275,88.305,10246400018.0
2009-07-30 17:00:00,88.295,88.38,88.255,88.355,9955000008.0
2009-07-30 17:15:00,88.355,88.46,88.285,88.38,6850200011.0
2009-07-30 17:30:00,88.385,88.5,88.375,88.395,6248000004.0
2009-07-30 17:45:00,88.395,88.47,88.355,88.45,6015000010.0
2009-07-30 18:00:00,88.455,88.475,88.315,88.34,10761000042.0
2009-07-30 18:15:00,88.34,88.52,88.335,88.51,6025200005.0
2009-07-30 18:30:00,88.51,88.57,88.465,88.565,6875200028.0
2009-07-30 18:45:00,88.58,88.59,88.485,88.485,4693000040.0
2009-07-30 19:00:00,88.48,88.585,88.315,88.47,10749700043.0
2009-07-30 19:15:00,88.47,88.49,88.355,88.355,7945800042.0
2009-07-30 19:30:00,88.355,88.485,88.35,88.43,10523400073.0
2009-07-30 19:45:00,88.44,88.455,88.375,88.395,7978800050.0
2009-07-30 20:00:00,88.405,88.45,88.335,88.345,5756000009.0
2009-07-30 20:15:00,88.35,88.35,88.22,88.305,9047800004.0
2009-07-30 20:30:00,88.305,88.315,88.28,88.31,5663400016.0
2009-07-30 20:45:00,88.3,88.33,88.27,88.27,6086800022.0
2009-07-30 21:00:00,88.27,88.32,88.225,88.295,7630600018.0
2009-07-30 21:15:00,88.295,88.395,88.29,88.34,6401800022.0
2009-07-30 21:30:00,88.34,88.355,87.96,88.045,13010000105.0
2009-07-30 21:45:00,88.045,88.25,87.995,88.045,13088400071.0
2009-07-30 22:00:00,88.045,88.185,88.005,88.135,3981000006.0
2009-07-30 22:15:00,88.135,88.16,88.03,88.055,1888600005.0
2009-07-30 22:30:00,88.06,88.1,88.0,88.095,2442400003.0
2009-07-30 22:45:00,88.09,88.225,88.09,88.185,3228800007.0
2009-07-30 23:00:00,88.175,88.235,88.11,88.19,2408000017.0
2009-07-30 23:15:00,88.195,88.2,88.14,88.15,936000003.0
2009-07-30 23:30:00,88.15,88.175,88.1,88.17,1050200002.0
2009-07-30 23:45:00,88.17,88.17,88.035,88.035,1280600014.0
2009-07-31 00:00:00,88.035,88.08,88.03,88.05,2068000008.0
2009-07-31 00:15:00,88.065,88.08,88.03,88.04,1548200006.0
2009-07-31 00:30:00,88.06,88.1,88.05,88.06,1528800001.0
2009-07-31 00:45:00,88.07,88.13,88.036,88.13,1974000003.0
2009-07-31 01:00:00,88.125,88.125,88.01,88.065,2484800008.0
2009-07-31 01:15:00,88.06,88.115,88.05,88.08,1337000000.0
2009-07-31 01:30:00,88.09,88.23,88.085,88.225,1869800000.0
2009-07-31 01:45:00,88.225,88.27,88.22,88.22,2112200001.0
2009-07-31 02:00:00,88.225,88.24,88.095,88.15,1945500000.0
2009-07-31 02:15:00,88.15,88.16,88.085,88.12,1206000000.0
2009-07-31 02:30:00,88.12,88.15,88.08,88.12,2515800000.0
2009-07-31 02:45:00,88.115,88.285,88.09,88.285,2336999999.0
2009-07-31 03:00:00,88.28,88.295,88.18,88.21,2338000001.0
2009-07-31 03:15:00,88.21,88.235,88.155,88.2,4261600001.0
2009-07-31 03:30:00,88.18,88.19,88.085,88.11,3215600001.0
2009-07-31 03:45:00,88.11,88.19,88.09,88.17,2503799999.0
2009-07-31 04:00:00,88.175,88.185,88.105,88.11,3436400001.0
2009-07-31 04:15:00,88.11,88.12,88.075,88.1,2921000003.0
2009-07-31 04:30:00,88.105,88.21,88.095,88.21,2233799994.0
2009-07-31 04:45:00,88.21,88.22,88.14,88.175,3473600007.0
2009-07-31 05:00:00,88.175,88.185,88.11,88.145,2436199994.0
2009-07-31 05:15:00,88.145,88.185,88.135,88.165,2014200003.0
2009-07-31 05:30:00,88.17,88.26,88.15,88.24,1574600000.0
2009-07-31 05:45:00,88.24,88.285,88.225,88.245,2527400002.0
2009-07-31 06:00:00,88.245,88.3,88.215,88.27,3240599998.0
2009-07-31 06:15:00,88.265,88.33,88.255,88.295,2028600003.0
2009-07-31 06:30:00,88.29,88.305,88.225,88.235,1853800002.0
2009-07-31 06:45:00,88.24,88.285,88.21,88.275,3049400009.0
2009-07-31 07:00:00,88.275,88.475,88.27,88.425,3746200007.0
2009-07-31 07:15:00,88.41,88.435,88.325,88.365,2738600002.0
2009-07-31 07:30:00,88.36,88.38,88.325,88.33,1594800001.0
2009-07-31 07:45:00,88.33,88.35,88.245,88.29,2104600002.0
2009-07-31 08:00:00,88.29,88.325,88.135,88.27,4178799996.0
2009-07-31 08:15:00,88.265,88.325,88.245,88.25,3008000001.0
2009-07-31 08:30:00,88.25,88.295,88.165,88.22,4159000002.0
2009-07-31 08:45:00,88.215,88.255,88.17,88.205,3941399998.0
2009-07-31 09:00:00,88.205,88.245,88.16,88.2,5473400006.0
2009-07-31 09:15:00,88.205,88.265,88.1,88.15,5695850002.0
2009-07-31 09:30:00,88.14,88.49,88.14,88.48,3592200000.0
2009-07-31 09:45:00,88.485,88.545,88.455,88.46,3163000000.0
2009-07-31 10:00:00,88.46,88.5,88.4,88.44,4200800009.0
2009-07-31 10:15:00,88.44,88.545,88.425,88.495,5108000003.0
2009-07-31 10:30:00,88.495,88.54,88.4,88.44,5061000006.0
2009-07-31 10:45:00,88.44,88.505,88.42,88.42,4030800002.0
2009-07-31 11:00:00,88.42,88.56,88.41,88.515,3383400001.0
2009-07-31 11:15:00,88.51,88.53,88.445,88.47,4305000003.0
2009-07-31 11:30:00,88.47,88.58,88.435,88.54,3258200000.0
2009-07-31 11:45:00,88.535,88.58,88.505,88.54,3081200000.0
2009-07-31 12:00:00,88.545,88.585,88.49,88.525,2847000002.0
2009-07-31 12:15:00,88.525,88.54,88.465,88.535,2414599997.0
2009-07-31 12:30:00,88.535,88.565,88.48,88.525,3880799998.0
2009-07-31 12:45:00,88.525,88.665,88.525,88.655,4811000022.0
2009-07-31 13:00:00,88.655,88.775,88.64,88.76,7360800035.0
2009-07-31 13:15:00,88.755,88.805,88.695,88.71,6472200022.0
2009-07-31 13:30:00,88.715,88.775,88.65,88.75,5603800012.0
2009-07-31 13:45:00,88.75,88.78,88.725,88.765,3956300008.0
2009-07-31 14:00:00,88.765,88.825,88.675,88.805,6033700023.0
2009-07-31 14:15:00,88.805,88.895,88.755,88.865,7172000038.0
2009-07-31 14:30:00,88.865,88.915,88.165,88.275,14200600035.0
2009-07-31 14:45:00,88.27,88.38,88.025,88.105,11574000040.0
2009-07-31 15:00:00,88.11,88.235,87.77,87.83,9819999996.0
2009-07-31 15:15:00,87.84,88.05,87.765,88.04,7493799998.0
2009-07-31 15:30:00,88.04,88.34,88.01,88.325,9545600002.0
2009-07-31 15:45:00,88.32,88.375,88.15,88.2,9129600007.0
2009-07-31 16:00:00,88.205,88.295,87.97,88.235,10837999998.0
2009-07-31 16:15:00,88.235,88.325,88.05,88.08,7660200015.0
2009-07-31 16:30:00,88.07,88.235,88.07,88.185,5889000002.0
2009-07-31 16:45:00,88.185,88.225,87.97,87.975,7879800008.0
2009-07-31 17:00:00,87.98,88.18,87.98,88.125,7602900008.0
2009-07-31 17:15:00,88.12,88.155,87.425,87.635,8322000006.0
2009-07-31 17:30:00,87.635,87.685,87.415,87.625,8701400007.0
2009-07-31 17:45:00,87.625,87.785,87.585,87.595,8489800010.0
2009-07-31 18:00:00,87.59,87.805,87.55,87.74,7304600003.0
2009-07-31 18:15:00,87.74,87.785,87.615,87.67,5591100000.0
2009-07-31 18:30:00,87.675,87.725,87.57,87.635,4377600002.0
2009-07-31 18:45:00,87.63,87.765,87.595,87.625,5963200003.0
2009-07-31 19:00:00,87.625,87.835,87.605,87.785,5796600001.0
2009-07-31 19:15:00,87.78,87.84,87.77,87.81,3866000003.0
2009-07-31 19:30:00,87.81,87.85,87.745,87.84,5132400005.0
2009-07-31 19:45:00,87.84,87.925,87.84,87.85,3558600010.0
2009-07-31 20:00:00,87.85,87.91,87.815,87.88,5205400012.0
2009-07-31 20:15:00,87.88,88.01,87.86,87.97,4932800017.0
2009-07-31 20:30:00,87.965,87.97,87.83,87.83,5628600018.0
2009-07-31 20:45:00,87.83,87.885,87.77,87.85,3296500002.0
2009-07-31 21:00:00,87.85,87.89,87.79,87.815,2873600003.0
2009-07-31 21:15:00,87.81,87.93,87.79,87.885,3366000004.0
2009-07-31 21:30:00,87.885,87.915,87.785,87.845,3730800002.0
2009-07-31 21:45:00,87.84,87.88,87.81,87.81,4890000025.0
2009-07-31 22:00:00,87.805,87.86,87.75,87.79,2769600002.0
2009-07-31 22:15:00,87.79,87.815,87.695,87.72,1343000000.0
2009-07-31 22:30:00,87.73,87.825,87.72,87.805,2044600005.0
2009-07-31 22:45:00,87.805,87.835,87.735,87.825,1936600007.0
2009-08-02 23:00:00,87.87,87.995,87.87,87.975,102400000.0
2009-08-02 23:15:00,87.975,88.005,87.895,87.955,221600000.0
2009-08-02 23:30:00,87.95,87.955,87.865,87.905,466400000.0
2009-08-02 23:45:00,87.905,87.945,87.87,87.92,316000000.0
2009-08-03 00:00:00,87.935,87.995,87.91,87.96,987200000.0
2009-08-03 00:15:00,87.96,87.98,87.82,87.83,1254800000.0
2009-08-03 00:30:00,87.835,87.88,87.765,87.835,1824800000.0
2009-08-03 00:45:00,87.83,87.91,87.825,87.91,1627000004.0
2009-08-03 01:00:00,87.91,87.945,87.855,87.89,4078999960.0
2009-08-03 01:15:00,87.87,88.02,87.865,87.955,3655399975.0
2009-08-03 01:30:00,87.955,87.99,87.895,87.95,2035999999.0
2009-08-03 01:45:00,87.94,88.0,87.905,87.94,4524999962.0
2009-08-03 02:00:00,87.945,88.01,87.935,88.005,2534000000.0
2009-08-03 02:15:00,88.005,88.03,87.945,87.99,3111800003.0
2009-08-03 02:30:00,88.0,88.05,87.985,88.015,2915000026.0
2009-08-03 02:45:00,88.01,88.015,87.91,87.935,3785800009.0
2009-08-03 03:00:00,87.94,87.94,87.825,87.875,3878800016.0
2009-08-03 03:15:00,87.87,87.97,87.87,87.92,3457400001.0
2009-08-03 03:30:00,87.92,87.965,87.88,87.915,2599200001.0
2009-08-03 03:45:00,87.925,87.935,87.89,87.91,1299400000.0
2009-08-03 04:00:00,87.91,87.915,87.82,87.88,2719599996.0
2009-08-03 04:15:00,87.88,87.92,87.86,87.875,1440200001.0
2009-08-03 04:30:00,87.875,87.98,87.855,87.905,3535399983.0
2009-08-03 04:45:00,87.905,87.93,87.885,87.925,2111599994.0
2009-08-03 05:00:00,87.93,87.945,87.905,87.93,1585000000.0
2009-08-03 05:15:00,87.93,87.97,87.855,87.87,2057599999.0
2009-08-03 05:30:00,87.87,87.91,87.82,87.87,1559600000.0
2009-08-03 05:45:00,87.875,87.905,87.845,87.855,4403199981.0
2009-08-03 06:00:00,87.86,87.91,87.85,87.875,1518799998.0
2009-08-03 06:15:00,87.875,87.93,87.835,87.905,3789799997.0
2009-08-03 06:30:00,87.905,87.965,87.87,87.945,1158400000.0
2009-08-03 06:45:00,87.935,87.945,87.86,87.875,1188399999.0
2009-08-03 07:00:00,87.87,87.875,87.78,87.795,1549999999.0
2009-08-03 07:15:00,87.795,87.81,87.775,87.775,1015800002.0
2009-08-03 07:30:00,87.775,87.835,87.76,87.82,1905199999.0
2009-08-03 07:45:00,87.82,87.82,87.74,87.74,2664000002.0
2009-08-03 08:00:00,87.745,87.815,87.675,87.75,2820999997.0
2009-08-03 08:15:00,87.75,87.85,87.705,87.835,3562199997.0
2009-08-03 08:30:00,87.825,87.93,87.785,87.825,3958500008.0
2009-08-03 08:45:00,87.815,87.905,87.795,87.8,3745400002.0
2009-08-03 09:00:00,87.8,88.04,87.765,88.03,5262600002.0
2009-08-03 09:15:00,88.03,88.15,88.025,88.035,4300000006.0
2009-08-03 09:30:00,88.035,88.09,87.935,88.015,4150800007.0
2009-08-03 09:45:00,88.02,88.23,88.02,88.215,6126200016.0
2009-08-03 10:00:00,88.215,88.36,88.195,88.305,5632600011.0
2009-08-03 10:15:00,88.32,88.405,88.2,88.305,5179000004.0
2009-08-03 10:30:00,88.305,88.5,88.265,88.455,6332000016.0
2009-08-03 10:45:00,88.455,88.48,88.335,88.34,4068999999.0
2009-08-03 11:00:00,88.34,88.45,88.34,88.43,3747000001.0
2009-08-03 11:15:00,88.43,88.58,88.425,88.47,6122200006.0
2009-08-03 11:30:00,88.47,88.6,88.455,88.56,5667399993.0
2009-08-03 11:45:00,88.555,88.555,88.45,88.515,5287700006.0
2009-08-03 12:00:00,88.515,88.62,88.515,88.575,3476800000.0
2009-08-03 12:15:00,88.565,88.595,88.52,88.56,3172999999.0
2009-08-03 12:30:00,88.56,88.645,88.525,88.635,3539000005.0
2009-08-03 12:45:00,88.64,88.705,88.615,88.67,3245799999.0
2009-08-03 13:00:00,88.67,88.68,88.595,88.67,3105199998.0
2009-08-03 13:15:00,88.675,88.87,88.665,88.845,8765700046.0
2009-08-03 13:30:00,88.85,88.96,88.815,88.95,6956400047.0
2009-08-03 13:45:00,88.945,88.955,88.83,88.905,9893800055.0
2009-08-03 14:00:00,88.905,88.965,88.84,88.935,7970700090.0
2009-08-03 14:15:00,88.935,89.085,88.91,89.075,8117500086.0
2009-08-03 14:30:00,89.075,89.11,88.955,88.955,10656200109.0
2009-08-03 14:45:00,88.955,88.995,88.89,88.98,8579600105.0
2009-08-03 15:00:00,88.98,89.095,88.945,89.05,10954800156.0
2009-08-03 15:15:00,89.05,89.075,88.965,89.02,7450400118.0
2009-08-03 15:30:00,89.02,89.155,88.885,88.985,13943100207.0
2009-08-03 15:45:00,88.985,89.145,88.85,89.13,13814800221.0
2009-08-03 16:00:00,89.13,89.445,89.13,89.44,16282800173.0
2009-08-03 16:15:00,89.45,89.48,89.22,89.295,17302700133.0
2009-08-03 16:30:00,89.29,89.375,89.135,89.15,15529700170.0
2009-08-03 16:45:00,89.155,89.38,89.155,89.34,14048900175.0
2009-08-03 17:00:00,89.335,89.425,89.175,89.185,8718300051.0
2009-08-03 17:15:00,89.18,89.305,89.06,89.25,8157600061.0
2009-08-03 17:30:00,89.25,89.345,89.205,89.295,6099750065.0
2009-08-03 17:45:00,89.295,89.44,89.255,89.41,8227500102.0
2009-08-03 18:00:00,89.41,89.465,89.315,89.335,9750200128.0
2009-08-03 18:15:00,89.335,89.38,89.215,89.285,5108400050.0
2009-08-03 18:30:00,89.285,89.32,89.125,89.2,4691200047.0
2009-08-03 18:45:00,89.2,89.275,89.16,89.22,4929600069.0
2009-08-03 19:00:00,89.225,89.345,89.225,89.305,5600600075.0
2009-08-03 19:15:00,89.305,89.325,89.205,89.215,4255600042.0
2009-08-03 19:30:00,89.215,89.325,89.205,89.295,3967000013.0
2009-08-03 19:45:00,89.295,89.315,89.24,89.26,3632400026.0
2009-08-03 20:00:00,89.26,89.375,89.26,89.305,3629200013.0
2009-08-03 20:15:00,89.3,89.39,89.295,89.315,3298600020.0
2009-08-03 20:30:00,89.315,89.35,89.275,89.315,3928000052.0
2009-08-03 20:45:00,89.315,89.33,89.25,89.27,3738400024.0
2009-08-03 21:00:00,89.27,89.31,89.235,89.3,6071200026.0
2009-08-03 21:15:00,89.3,89.43,89.27,89.355,5775600036.0
2009-08-03 21:30:00,89.35,89.44,89.3,89.34,5983200005.0
2009-08-03 21:45:00,89.34,89.41,89.325,89.38,4659000006.0
2009-08-03 22:00:00,89.385,89.4,89.33,89.345,1545000003.0
2009-08-03 22:15:00,89.345,89.345,89.275,89.345,1348800006.0
2009-08-03 22:30:00,89.34,89.385,89.285,89.285,1186400006.0
2009-08-03 22:45:00,89.285,89.38,89.285,89.36,991200001.0
2009-08-03 23:00:00,89.355,89.42,89.32,89.41,964200007.0
2009-08-03 23:15:00,89.395,89.435,89.329,89.4,794600006.0
2009-08-03 23:30:00,89.4,89.4,89.31,89.31,320000001.0
2009-08-03 23:45:00,89.305,89.349,89.27,89.33,354800000.0
2009-08-04 00:00:00,89.33,89.36,89.27,89.305,749400000.0
2009-08-04 00:15:00,89.31,89.32,89.265,89.272,278800000.0
2009-08-04 00:30:00,89.28,89.31,89.225,89.265,833800000.0
2009-08-04 00:45:00,89.265,89.315,89.21,89.315,430400000.0
2009-08-04 01:00:00,89.305,89.365,89.285,89.315,1553800000.0
2009-08-04 01:15:00,89.305,89.305,89.25,89.295,1663999998.0
2009-08-04 01:30:00,89.29,89.29,89.24,89.29,2486999990.0
2009-08-04 01:45:00,89.285,89.305,89.245,89.26,1855199995.0
2009-08-04 02:00:00,89.25,89.255,89.215,89.245,1310200000.0
2009-08-04 02:15:00,89.245,89.245,89.065,89.14,2100800002.0
2009-08-04 02:30:00,89.135,89.215,89.125,89.18,2331200001.0
2009-08-04 02:45:00,89.185,89.285,89.17,89.285,2362200003.0
2009-08-04 03:00:00,89.295,89.33,89.215,89.29,3179000001.0
2009-08-04 03:15:00,89.3,89.385,89.29,89.37,1972000003.0
2009-08-04 03:30:00,89.375,89.705,89.31,89.65,4521600006.0
2009-08-04 03:45:00,89.65,89.685,89.61,89.62,2941999990.0
2009-08-04 04:00:00,89.625,89.625,89.515,89.53,2685399990.0
2009-08-04 04:15:00,89.545,89.615,89.545,89.615,1884800001.0
2009-08-04 04:30:00,89.605,89.67,89.57,89.58,2424600000.0
2009-08-04 04:45:00,89.58,89.58,89.505,89.535,2029799990.0
2009-08-04 05:00:00,89.535,89.535,89.475,89.505,1358200002.0
2009-08-04 05:15:00,89.505,89.505,89.38,89.39,1283199996.0
2009-08-04 05:30:00,89.395,89.45,89.38,89.405,2171399997.0
2009-08-04 05:45:00,89.41,89.41,89.325,89.35,2025000001.0
2009-08-04 06:00:00,89.345,89.4,89.315,89.315,1781000000.0
2009-08-04 06:15:00,89.315,89.385,89.305,89.305,1009199999.0
2009-08-04 06:30:00,89.315,89.45,89.14,89.21,3669399997.0
2009-08-04 06:45:00,89.215,89.22,89.045,89.16,2832000002.0
2009-08-04 07:00:00,89.16,89.185,89.095,89.105,4460199996.0
2009-08-04 07:15:00,89.105,89.11,88.975,88.985,3541600000.0
2009-08-04 07:30:00,88.985,89.02,88.95,89.005,2054399999.0
2009-08-04 07:45:00,89.015,89.065,88.93,89.065,2554400003.0
2009-08-04 08:00:00,89.055,89.055,88.94,89.0,2894400002.0
2009-08-04 08:15:00,89.0,89.13,88.99,89.115,4011600001.0
2009-08-04 08:30:00,89.115,89.175,89.035,89.095,3111000002.0
2009-08-04 08:45:00,89.095,89.33,89.095,89.23,3840400009.0
2009-08-04 09:00:00,89.23,89.23,89.005,89.065,6160200031.0
2009-08-04 09:15:00,89.065,89.065,88.745,88.795,4980600008.0
2009-08-04 09:30:00,88.795,88.795,88.62,88.72,5595000002.0
2009-08-04 09:45:00,88.71,88.925,88.68,88.805,3438200005.0
2009-08-04 10:00:00,88.805,88.82,88.695,88.705,4143800009.0
2009-08-04 10:15:00,88.705,88.705,88.54,88.645,7108400043.0
2009-08-04 10:30:00,88.645,88.705,88.425,88.465,8354800056.0
2009-08-04 10:45:00,88.46,88.68,88.365,88.655,12554200052.0
2009-08-04 11:00:00,88.655,88.81,88.615,88.785,15039200038.0
2009-08-04 11:15:00,88.78,88.83,88.705,88.71,10345600032.0
2009-08-04 11:30:00,88.72,88.78,88.705,88.74,8993000004.0
2009-08-04 11:45:00,88.74,88.805,88.675,88.8,5574999983.0
2009-08-04 12:00:00,88.815,88.835,88.735,88.74,5040400020.0
2009-08-04 12:15:00,88.75,88.84,88.705,88.755,5450200044.0
2009-08-04 12:30:00,88.755,88.785,88.695,88.72,3419200005.0
2009-08-04 12:45:00,88.73,88.75,88.57,88.59,6715600007.0
2009-08-04 13:00:00,88.59,88.625,88.535,88.57,7063600009.0
2009-08-04 13:15:00,88.56,88.715,88.55,88.65,8885200030.0
2009-08-04 13:30:00,88.645,88.7,88.59,88.665,6144800006.0
2009-08-04 13:45:00,88.665,88.67,88.47,88.485,12289000047.0
2009-08-04 14:00:00,88.485,88.65,88.455,88.605,7541800022.0
2009-08-04 14:15:00,88.61,88.78,88.54,88.61,8958400027.0
2009-08-04 14:30:00,88.61,88.7,88.5,88.55,7937900006.0
2009-08-04 14:45:00,88.55,88.565,88.445,88.5,6283400002.0
2009-08-04 15:00:00,88.5,88.71,88.5,88.58,7005200021.0
2009-08-04 15:15:00,88.58,88.63,88.515,88.575,5618000020.0
2009-08-04 15:30:00,88.565,88.625,88.41,88.44,8012700013.0
2009-08-04 15:45:00,88.44,88.635,88.415,88.575,11114800034.0
2009-08-04 16:00:00,88.575,89.06,88.575,89.025,11366500024.0
2009-08-04 16:15:00,89.025,89.14,88.915,88.97,14718100049.0
2009-08-04 16:30:00,88.97,89.35,88.905,89.32,11177400020.0
2009-08-04 16:45:00,89.325,89.355,89.15,89.175,13836500055.0
2009-08-04 17:00:00,89.17,89.365,89.17,89.275,7581600041.0
2009-08-04 17:15:00,89.28,89.35,89.135,89.255,7786800030.0
2009-08-04 17:30:00,89.26,89.375,89.19,89.285,5233200016.0
2009-08-04 17:45:00,89.285,89.33,89.225,89.29,5720800007.0
2009-08-04 18:00:00,89.275,89.3,89.205,89.29,3918000020.0
2009-08-04 18:15:00,89.295,89.37,89.275,89.315,5828000018.0
2009-08-04 18:30:00,89.32,89.345,89.275,89.32,8462000032.0
2009-08-04 18:45:00,89.335,89.37,89.27,89.36,8005000013.0
2009-08-04 19:00:00,89.36,89.4,89.185,89.205,6455800039.0
2009-08-04 19:15:00,89.2,89.21,89.05,89.105,5390600015.0
2009-08-04 19:30:00,89.105,89.125,88.745,88.77,10542600025.0
2009-08-04 19:45:00,88.76,88.775,88.42,88.425,14297800038.0
2009-08-04 20:00:00,88.42,88.66,88.39,88.625,10040000039.0
2009-08-04 20:15:00,88.62,88.635,88.51,88.6,11273400039.0
2009-08-04 20:30:00,88.595,88.84,88.58,88.75,10687799963.0
2009-08-04 20:45:00,88.75,88.785,88.58,88.665,8580000016.0
2009-08-04 21:00:00,88.665,88.745,88.64,88.695,12323199909.0
2009-08-04 21:15:00,88.695,88.735,88.605,88.695,9167999984.0
2009-08-04 21:30:00,88.69,88.745,88.585,88.62,7776599974.0
2009-08-04 21:45:00,88.615,88.71,88.6,88.66,8059600032.0
2009-08-04 22:00:00,88.665,88.775,88.655,88.665,6676000035.0
2009-08-04 22:15:00,88.675,88.8,88.67,88.795,4415000036.0
2009-08-04 22:30:00,88.8,88.885,88.8,88.85,4387200045.0
2009-08-04 22:45:00,88.855,88.865,88.76,88.77,1881800013.0
2009-08-04 23:00:00,88.775,88.84,88.725,88.78,1214400000.0
2009-08-04 23:15:00,88.78,88.91,88.765,88.795,2676599995.0
2009-08-04 23:30:00,88.795,88.825,88.7,88.765,1350199996.0
2009-08-04 23:45:00,88.765,88.77,88.685,88.7,2186799994.0
2009-08-05 00:00:00,88.7,88.76,88.69,88.76,2312800016.0
2009-08-05 00:15:00,88.748,88.795,88.743,88.765,1498200009.0
2009-08-05 00:30:00,88.77,88.775,88.73,88.77,1152000003.0
2009-08-05 00:45:00,88.77,88.835,88.755,88.8,1293200000.0
2009-08-05 01:00:00,88.82,88.935,88.81,88.91,2911999981.0
2009-08-05 01:15:00,88.915,89.03,88.905,89.03,2629199963.0
2009-08-05 01:30:00,89.035,89.185,88.975,89.0,3179399988.0
2009-08-05 01:45:00,89.005,89.105,88.96,89.03,3674399980.0
2009-08-05 02:00:00,89.025,89.03,88.91,88.94,1361800000.0
2009-08-05 02:15:00,88.94,88.94,88.895,88.9,727800000.0
2009-08-05 02:30:00,88.905,88.905,88.81,88.87,1540400000.0
2009-08-05 02:45:00,88.87,88.9,88.825,88.9,1692600000.0
2009-08-05 03:00:00,88.895,88.985,88.835,88.935,1901400000.0
2009-08-05 03:15:00,88.945,88.96,88.83,88.85,1179400000.0
2009-08-05 03:30:00,88.84,88.9,88.835,88.875,1340000000.0
2009-08-05 03:45:00,88.875,88.91,88.835,88.855,907800000.0
2009-08-05 04:00:00,88.85,88.885,88.82,88.85,1989200000.0
2009-08-05 04:15:00,88.85,88.87,88.755,88.825,1466200000.0
2009-08-05 04:30:00,88.825,88.9,88.825,88.875,1400400000.0
2009-08-05 04:45:00,88.885,88.93,88.864,88.875,1080599995.0
2009-08-05 05:00:00,88.885,88.885,88.795,88.805,1300400001.0
2009-08-05 05:15:00,88.805,88.81,88.745,88.75,3270199956.0
2009-08-05 05:30:00,88.75,88.76,88.58,88.64,4024199953.0
2009-08-05 05:45:00,88.63,88.665,88.605,88.625,2857999971.0
2009-08-05 06:00:00,88.625,88.63,88.54,88.56,2894799999.0
2009-08-05 06:15:00,88.555,88.595,88.535,88.58,2570999997.0
2009-08-05 06:30:00,88.58,88.595,88.43,88.45,3367399972.0
2009-08-05 06:45:00,88.45,88.515,88.425,88.485,1962399990.0
2009-08-05 07:00:00,88.48,88.485,88.35,88.39,2113000004.0
2009-08-05 07:15:00,88.39,88.445,88.345,88.445,2765399989.0
2009-08-05 07:30:00,88.435,88.545,88.4,88.435,2191200000.0
2009-08-05 07:45:00,88.44,88.455,88.285,88.315,3183399990.0
2009-08-05 08:00:00,88.315,88.38,88.275,88.335,3649400002.0
2009-08-05 08:15:00,88.335,88.44,88.255,88.435,3330600002.0
2009-08-05 08:30:00,88.435,88.435,88.25,88.305,4862199997.0
2009-08-05 08:45:00,88.3,88.395,88.275,88.385,3808799999.0
2009-08-05 09:00:00,88.39,88.41,88.235,88.365,6065000002.0
2009-08-05 09:15:00,88.36,88.435,88.31,88.31,4844000006.0
2009-08-05 09:30:00,88.315,88.35,88.165,88.2,6177800013.0
2009-08-05 09:45:00,88.205,88.385,88.205,88.31,4507400002.0
2009-08-05 10:00:00,88.31,88.35,88.215,88.29,4072600001.0
2009-08-05 10:15:00,88.29,88.345,88.25,88.33,5788999999.0
2009-08-05 10:30:00,88.33,88.44,88.265,88.405,6263400004.0
2009-08-05 10:45:00,88.405,88.42,88.235,88.35,5585200005.0
2009-08-05 11:00:00,88.35,88.39,88.305,88.325,3756599992.0
2009-08-05 11:15:00,88.325,88.395,88.29,88.305,5833000014.0
2009-08-05 11:30:00,88.305,88.345,88.265,88.305,4972200028.0
2009-08-05 11:45:00,88.305,88.32,88.245,88.26,3831400013.0
2009-08-05 12:00:00,88.26,88.405,88.245,88.375,2575800003.0
2009-08-05 12:15:00,88.38,88.545,88.37,88.54,4261800021.0
2009-08-05 12:30:00,88.53,88.575,88.505,88.56,3431400014.0
2009-08-05 12:45:00,88.56,88.585,88.52,88.53,7328600018.0
2009-08-05 13:00:00,88.535,88.67,88.535,88.59,6679000034.0
2009-08-05 13:15:00,88.575,88.77,88.53,88.765,7519799998.0
2009-08-05 13:30:00,88.795,88.815,88.64,88.655,9905800023.0
2009-08-05 13:45:00,88.65,88.7,88.525,88.525,8928800041.0
2009-08-05 14:00:00,88.525,88.675,88.515,88.61,8001800003.0
2009-08-05 14:15:00,88.615,88.675,88.285,88.39,14128900031.0
2009-08-05 14:30:00,88.39,88.505,88.315,88.425,15988600046.0
2009-08-05 14:45:00,88.425,88.62,88.425,88.575,11840700077.0
2009-08-05 15:00:00,88.575,88.755,88.545,88.695,12603000049.0
2009-08-05 15:15:00,88.7,88.785,88.665,88.775,10842000061.0
2009-08-05 15:30:00,88.775,88.995,88.605,88.96,16079900066.0
2009-08-05 15:45:00,88.97,88.99,88.64,88.77,19070000104.0
2009-08-05 16:00:00,88.77,88.78,88.115,88.34,16760600101.0
2009-08-05 16:15:00,88.34,88.395,88.03,88.305,16581400062.0
2009-08-05 16:30:00,88.3,88.305,88.095,88.24,15474400080.0
2009-08-05 16:45:00,88.235,88.555,88.145,88.49,17161650134.0
2009-08-05 17:00:00,88.5,88.665,88.405,88.605,14812600101.0
2009-08-05 17:15:00,88.605,88.65,88.47,88.605,10762400107.0
2009-08-05 17:30:00,88.605,88.61,88.445,88.52,5708800046.0
2009-08-05 17:45:00,88.525,88.63,88.52,88.565,4171200017.0
2009-08-05 18:00:00,88.57,88.61,88.49,88.6,7158400024.0
2009-08-05 18:15:00,88.6,88.95,88.595,88.785,9870600050.0
2009-08-05 18:30:00,88.785,88.86,88.735,88.745,9808000095.0
2009-08-05 18:45:00,88.745,88.825,88.715,88.72,6232600035.0
2009-08-05 19:00:00,88.725,88.77,88.445,88.545,11327600026.0
2009-08-05 19:15:00,88.545,88.735,88.475,88.675,7595150033.0
2009-08-05 19:30:00,88.685,88.725,88.62,88.655,5694800039.0
2009-08-05 19:45:00,88.655,88.68,88.57,88.615,4782400012.0
2009-08-05 20:00:00,88.62,88.68,88.565,88.68,9663600018.0
2009-08-05 20:15:00,88.68,88.685,88.58,88.645,4994150026.0
2009-08-05 20:30:00,88.65,88.755,88.585,88.715,7655000032.0
2009-08-05 20:45:00,88.715,88.8,88.65,88.77,6180800018.0
2009-08-05 21:00:00,88.77,88.835,88.765,88.78,5274200009.0
2009-08-05 21:15:00,88.775,88.895,88.77,88.845,5875000003.0
2009-08-05 21:30:00,88.845,88.855,88.665,88.73,11883899980.0
2009-08-05 21:45:00,88.73,88.79,88.675,88.75,8059000048.0
2009-08-05 22:00:00,88.76,88.84,88.745,88.81,2014800010.0
2009-08-05 22:15:00,88.815,88.83,88.77,88.805,1404600002.0
2009-08-05 22:30:00,88.805,88.81,88.735,88.77,1569600008.0
2009-08-05 22:45:00,88.76,88.77,88.675,88.7,2766200014.0
2009-08-05 23:00:00,88.705,88.71,88.61,88.665,974400002.0
2009-08-05 23:15:00,88.66,88.73,88.61,88.655,1034600001.0
2009-08-05 23:30:00,88.655,88.67,88.595,88.65,1446599994.0
2009-08-05 23:45:00,88.65,88.69,88.64,88.66,777000000.0
2009-08-06 00:00:00,88.67,88.69,88.63,88.64,1258200003.0
2009-08-06 00:15:00,88.64,88.7,88.62,88.635,719200001.0
2009-08-06 00:30:00,88.63,88.75,88.63,88.735,1424000004.0
2009-08-06 00:45:00,88.74,88.745,88.69,88.725,1156600003.0
2009-08-06 01:00:00,88.73,88.755,88.685,88.74,2100400005.0
2009-08-06 01:15:00,88.745,88.755,88.69,88.695,1373000001.0
2009-08-06 01:30:00,88.695,88.71,88.625,88.635,1213399997.0
2009-08-06 01:45:00,88.63,88.655,88.49,88.53,2896000002.0
2009-08-06 02:00:00,88.53,88.615,88.525,88.585,776600000.0
2009-08-06 02:15:00,88.585,88.665,88.585,88.65,1392000000.0
2009-08-06 02:30:00,88.65,88.745,88.64,88.67,1610000000.0
2009-08-06 02:45:00,88.665,88.755,88.625,88.69,2757800000.0
2009-08-06 03:00:00,88.69,88.9,88.685,88.855,2654599997.0
2009-08-06 03:15:00,88.85,88.88,88.815,88.86,1811000000.0
2009-08-06 03:30:00,88.86,89.095,88.81,88.85,5778400000.0
2009-08-06 03:45:00,88.84,88.92,88.79,88.835,4044000002.0
2009-08-06 04:00:00,88.84,88.87,88.795,88.805,2520600001.0
2009-08-06 04:15:00,88.81,88.835,88.77,88.782,2508000004.0
2009-08-06 04:30:00,88.81,88.81,88.555,88.605,5979800002.0
2009-08-06 04:45:00,88.605,88.675,88.53,88.62,3784000011.0
2009-08-06 05:00:00,88.62,88.675,88.585,88.625,2758800000.0
2009-08-06 05:15:00,88.63,88.68,88.595,88.67,1805000002.0
2009-08-06 05:30:00,88.665,88.715,88.66,88.71,2120400001.0
2009-08-06 05:45:00,88.71,88.77,88.645,88.73,4968200000.0
2009-08-06 06:00:00,88.73,88.775,88.715,88.74,2709400005.0
2009-08-06 06:15:00,88.74,88.77,88.685,88.765,1930600003.0
2009-08-06 06:30:00,88.77,88.8,88.76,88.78,1809400003.0
2009-08-06 06:45:00,88.78,88.855,88.76,88.81,3487000004.0
2009-08-06 07:00:00,88.81,88.825,88.75,88.79,3012400009.0
2009-08-06 07:15:00,88.79,88.86,88.78,88.85,1593200002.0
2009-08-06 07:30:00,88.855,88.88,88.78,88.78,1640400001.0
2009-08-06 07:45:00,88.78,88.865,88.755,88.835,3121600004.0
2009-08-06 08:00:00,88.83,88.91,88.79,88.91,4163799989.0
2009-08-06 08:15:00,88.915,88.99,88.89,88.905,4910399996.0
2009-08-06 08:30:00,88.91,88.95,88.825,88.85,5282399990.0
2009-08-06 08:45:00,88.845,88.925,88.735,88.805,4840199992.0
2009-08-06 09:00:00,88.805,88.85,88.75,88.83,4343800012.0
2009-08-06 09:15:00,88.83,88.965,88.82,88.92,7479900024.0
2009-08-06 09:30:00,88.92,89.105,88.91,89.03,5758100013.0
2009-08-06 09:45:00,89.035,89.1,88.99,89.02,4753200019.0
2009-08-06 10:00:00,89.025,89.1,88.965,89.1,7232800029.0
2009-08-06 10:15:00,89.1,89.215,89.06,89.095,7242800019.0
2009-08-06 10:30:00,89.09,89.165,89.03,89.08,7277400024.0
2009-08-06 10:45:00,89.095,89.095,88.905,88.945,4946600012.0
2009-08-06 11:00:00,88.945,89.015,88.89,88.935,3109500008.0
2009-08-06 11:15:00,88.935,88.99,88.905,88.92,3993000006.0
2009-08-06 11:30:00,88.92,88.95,88.865,88.9,2943400002.0
2009-08-06 11:45:00,88.9,88.905,88.835,88.845,3025800004.0
2009-08-06 12:00:00,88.85,88.92,88.8,88.83,5496800015.0
2009-08-06 12:15:00,88.83,89.095,88.78,89.07,7319800034.0
2009-08-06 12:30:00,89.08,89.115,88.99,89.09,6988400016.0
2009-08-06 12:45:00,89.085,89.09,88.985,89.035,4284899998.0
2009-08-06 13:00:00,89.045,89.05,88.77,88.955,7632700025.0
2009-08-06 13:15:00,88.96,88.965,88.84,88.945,7339400013.0
2009-08-06 13:30:00,88.94,89.09,88.89,89.01,10531800058.0
2009-08-06 13:45:00,89.01,89.155,89.005,89.115,6058900028.0
2009-08-06 14:00:00,89.115,89.125,88.99,89.045,6504800019.0
2009-08-06 14:15:00,89.05,89.145,89.04,89.1,7220600045.0
2009-08-06 14:30:00,89.1,89.63,89.1,89.425,11253500005.0
2009-08-06 14:45:00,89.42,89.56,89.295,89.38,8616600033.0
2009-08-06 15:00:00,89.38,89.47,89.345,89.375,8784200003.0
2009-08-06 15:15:00,89.37,89.395,89.2,89.28,7318800010.0
2009-08-06 15:30:00,89.28,89.36,89.175,89.23,9229600030.0
2009-08-06 15:45:00,89.23,89.245,88.905,88.935,6804500005.0
2009-08-06 16:00:00,88.935,88.985,88.715,88.825,5164399997.0
2009-08-06 16:15:00,88.815,88.86,88.64,88.775,4244500000.0
2009-08-06 16:30:00,88.775,89.005,88.735,88.895,5461999997.0
2009-08-06 16:45:00,88.895,88.985,88.85,88.97,4103299996.0
2009-08-06 17:00:00,88.975,89.08,88.825,88.885,3840800001.0
2009-08-06 17:15:00,88.885,88.995,88.825,88.86,3802599997.0
2009-08-06 17:30:00,88.86,88.9,88.72,88.86,3321399998.0
2009-08-06 17:45:00,88.85,88.875,88.775,88.805,4165099996.0
2009-08-06 18:00:00,88.805,88.845,88.58,88.63,3456800000.0
2009-08-06 18:15:00,88.63,88.8,88.565,88.73,3124100000.0
2009-08-06 18:30:00,88.73,88.85,88.67,88.83,4328899995.0
2009-08-06 18:45:00,88.835,88.86,88.68,88.685,2959099999.0
2009-08-06 19:00:00,88.69,88.85,88.675,88.83,3701799998.0
2009-08-06 19:15:00,88.82,88.95,88.81,88.88,5176600001.0
2009-08-06 19:30:00,88.88,88.98,88.72,88.725,5266799991.0
2009-08-06 19:45:00,88.725,88.855,88.675,88.705,2970699999.0
2009-08-06 20:00:00,88.71,88.71,88.44,88.535,4555999996.0
2009-08-06 20:15:00,88.54,88.66,88.505,88.6,3132100000.0
2009-08-06 20:30:00,88.595,88.615,88.395,88.425,2867200000.0
2009-08-06 20:45:00,88.43,88.51,88.35,88.465,3337299998.0
2009-08-06 21:00:00,88.455,88.54,88.455,88.465,1381400000.0
2009-08-06 21:15:00,88.465,88.575,88.45,88.53,1954800000.0
2009-08-06 21:30:00,88.535,88.565,88.45,88.555,2450000000.0
2009-08-06 21:45:00,88.56,88.6,88.47,88.58,2890099999.0
2009-08-06 22:00:00,88.58,88.615,88.54,88.555,1060700000.0
2009-08-06 22:15:00,88.555,88.58,88.495,88.52,807300000.0
2009-08-06 22:30:00,88.53,88.535,88.41,88.46,949200000.0
2009-08-06 22:45:00,88.46,88.575,88.46,88.56,837200000.0
2009-08-06 23:00:00,88.56,88.56,88.52,88.545,409400000.0
2009-08-06 23:15:00,88.545,88.55,88.515,88.54,205500000.0
2009-08-06 23:30:00,88.54,88.57,88.425,88.5,348600000.0
2009-08-06 23:45:00,88.5,88.51,88.485,88.485,414200000.0
2009-08-07 00:00:00,88.485,88.51,88.45,88.5,537000000.0
2009-08-07 00:15:00,88.49,88.54,88.47,88.54,529200000.0
2009-08-07 00:30:00,88.53,88.66,88.53,88.6,991000000.0
2009-08-07 00:45:00,88.6,88.64,88.575,88.59,902200000.0
2009-08-07 01:00:00,88.59,88.65,88.555,88.605,1564000000.0
2009-08-07 01:15:00,88.592,88.62,88.56,88.57,734600000.0
2009-08-07 01:30:00,88.57,88.6,88.539,88.59,1074300000.0
2009-08-07 01:45:00,88.595,88.71,88.578,88.64,1711500000.0
2009-08-07 02:00:00,88.65,88.67,88.59,88.62,1159800000.0
2009-08-07 02:15:00,88.62,88.625,88.54,88.58,700700000.0
2009-08-07 02:30:00,88.58,88.61,88.545,88.59,1226600000.0
2009-08-07 02:45:00,88.585,88.69,88.58,88.645,1441600000.0
2009-08-07 03:00:00,88.635,88.695,88.61,88.66,1316300000.0
2009-08-07 03:15:00,88.65,88.695,88.63,88.655,1134000000.0
2009-08-07 03:30:00,88.655,88.755,88.54,88.54,914800000.0
2009-08-07 03:45:00,88.535,88.54,88.35,88.415,1935500000.0
2009-08-07 04:00:00,88.42,88.485,88.35,88.365,1702100000.0
2009-08-07 04:15:00,88.365,88.405,88.275,88.4,2645700000.0
2009-08-07 04:30:00,88.4,88.525,88.39,88.515,1173500000.0
2009-08-07 04:45:00,88.515,88.52,88.475,88.49,788400000.0
2009-08-07 05:00:00,88.49,88.52,88.42,88.44,863900000.0
2009-08-07 05:15:00,88.435,88.52,88.425,88.495,1169900000.0
2009-08-07 05:30:00,88.505,88.515,88.4,88.44,1190000000.0
2009-08-07 05:45:00,88.44,88.495,88.435,88.475,1556800000.0
2009-08-07 06:00:00,88.475,88.52,88.465,88.495,1740500000.0
2009-08-07 06:15:00,88.495,88.52,88.46,88.48,1368600000.0
2009-08-07 06:30:00,88.48,88.515,88.46,88.475,2237700000.0
2009-08-07 06:45:00,88.48,88.54,88.475,88.525,848800000.0
2009-08-07 07:00:00,88.52,88.635,88.515,88.575,2136400000.0
2009-08-07 07:15:00,88.575,88.585,88.535,88.55,1828900000.0
2009-08-07 07:30:00,88.55,88.66,88.54,88.63,1542600000.0
2009-08-07 07:45:00,88.63,88.685,88.565,88.63,2438800000.0
2009-08-07 08:00:00,88.615,88.63,88.53,88.56,2576400000.0
2009-08-07 08:15:00,88.565,88.58,88.455,88.53,1800400001.0
2009-08-07 08:30:00,88.53,88.615,88.5,88.59,2427899999.0
2009-08-07 08:45:00,88.59,88.62,88.53,88.57,2660099996.0
2009-08-07 09:00:00,88.57,88.58,88.45,88.57,3335500001.0
2009-08-07 09:15:00,88.565,88.66,88.52,88.655,2518900000.0
2009-08-07 09:30:00,88.645,88.655,88.515,88.52,1884800000.0
2009-08-07 09:45:00,88.515,88.56,88.47,88.495,1480700000.0
2009-08-07 10:00:00,88.5,88.535,88.4,88.48,2348000000.0
2009-08-07 10:15:00,88.48,88.48,88.295,88.325,1524500000.0
2009-08-07 10:30:00,88.32,88.365,88.205,88.31,2225500000.0
2009-08-07 10:45:00,88.305,88.35,88.24,88.27,1983100000.0
2009-08-07 11:00:00,88.27,88.31,88.195,88.205,1841800000.0
2009-08-07 11:15:00,88.205,88.25,88.13,88.175,1436500000.0
2009-08-07 11:30:00,88.175,88.175,87.875,87.95,2746099999.0
2009-08-07 11:45:00,87.945,88.03,87.93,88.015,2272700000.0
2009-08-07 12:00:00,88.015,88.165,88.01,88.16,1415400000.0
2009-08-07 12:15:00,88.155,88.25,88.135,88.24,1738700000.0
2009-08-07 12:30:00,88.24,88.35,88.2,88.31,2048200000.0
2009-08-07 12:45:00,88.31,88.34,88.255,88.26,1805700000.0
2009-08-07 13:00:00,88.265,88.265,87.715,87.885,2300400000.0
2009-08-07 13:15:00,87.875,87.895,87.83,87.835,1118700000.0
2009-08-07 13:30:00,87.835,87.87,87.705,87.79,1382600000.0
2009-08-07 13:45:00,87.79,88.025,87.79,87.975,2178300000.0
2009-08-07 14:00:00,87.975,88.2,87.965,88.055,1953200000.0
2009-08-07 14:15:00,88.055,88.385,88.055,88.095,3022400000.0
2009-08-07 14:30:00,88.11,89.375,88.11,89.225,4230300000.0
2009-08-07 14:45:00,89.225,89.44,89.135,89.255,3745200000.0
2009-08-07 15:00:00,89.265,89.62,89.26,89.405,3123600000.0
2009-08-07 15:15:00,89.39,89.53,89.36,89.435,3532399999.0
2009-08-07 15:30:00,89.44,89.69,89.395,89.45,6019499996.0
2009-08-07 15:45:00,89.46,89.66,89.39,89.45,5461400004.0
2009-08-07 16:00:00,89.43,89.505,89.155,89.38,7180799991.0
2009-08-07 16:15:00,89.39,89.76,89.38,89.705,4543199999.0
2009-08-07 16:30:00,89.705,89.95,89.68,89.93,3889999999.0
2009-08-07 16:45:00,89.925,90.025,89.66,89.67,5657499998.0
2009-08-07 17:00:00,89.68,89.865,89.66,89.79,3392400000.0
2009-08-07 17:15:00,89.785,90.0,89.76,89.945,3618799997.0
2009-08-07 17:30:00,89.94,90.07,89.935,89.95,2822099999.0
2009-08-07 17:45:00,89.95,90.195,89.86,90.09,4194800001.0
2009-08-07 18:00:00,90.095,90.2,89.955,89.955,2872600000.0
2009-08-07 18:15:00,89.96,90.035,89.87,89.925,3274600001.0
2009-08-07 18:30:00,89.925,90.035,89.89,89.97,3051700000.0
2009-08-07 18:45:00,89.97,90.075,89.96,89.97,3774800001.0
2009-08-07 19:00:00,89.97,90.13,89.955,90.095,2304900001.0
2009-08-07 19:15:00,90.095,90.245,90.095,90.22,1375600000.0
2009-08-07 19:30:00,90.22,90.285,90.13,90.14,3170740000.0
2009-08-07 19:45:00,90.16,90.22,90.14,90.17,1759700000.0
2009-08-07 20:00:00,90.165,90.29,90.16,90.265,1745200000.0
2009-08-07 20:15:00,90.265,90.315,90.165,90.18,1980200000.0
2009-08-07 20:30:00,90.19,90.235,90.11,90.2,2031000000.0
2009-08-07 20:45:00,90.205,90.3,90.105,90.125,2247200000.0
2009-08-07 21:00:00,90.125,90.155,90.025,90.025,1365700000.0
2009-08-07 21:15:00,90.025,90.12,89.97,90.08,1743800000.0
2009-08-07 21:30:00,90.08,90.085,89.925,89.98,1663900000.0
2009-08-07 21:45:00,89.98,90.095,89.93,90.08,1435400000.0
2009-08-07 22:00:00,90.075,90.085,90.005,90.04,929100000.0
2009-08-07 22:15:00,90.055,90.065,89.99,90.02,618000000.0
2009-08-07 22:30:00,90.025,90.075,89.965,90.04,745200000.0
2009-08-07 22:45:00,90.04,90.21,90.02,90.21,584100000.0
2009-08-09 23:00:00,90.175,90.21,90.155,90.21,176800000.0
2009-08-09 23:15:00,90.17,90.215,90.135,90.135,93200000.0
2009-08-09 23:30:00,90.14,90.165,90.1,90.125,71600000.0
2009-08-09 23:45:00,90.125,90.225,90.125,90.2,141300000.0
2009-08-10 00:00:00,90.2,90.25,90.09,90.115,691200000.0
2009-08-10 00:15:00,90.125,90.13,90.06,90.075,278300000.0
2009-08-10 00:30:00,90.065,90.075,89.92,89.97,600300000.0
2009-08-10 00:45:00,89.97,90.005,89.915,89.95,790800000.0
2009-08-10 01:00:00,89.945,89.97,89.86,89.91,1203700000.0
2009-08-10 01:15:00,89.91,89.955,89.83,89.83,1772900000.0
2009-08-10 01:30:00,89.825,89.83,89.77,89.79,1870500000.0
2009-08-10 01:45:00,89.79,89.825,89.76,89.8,1683300000.0
2009-08-10 02:00:00,89.795,89.91,89.755,89.865,2796700000.0
2009-08-10 02:15:00,89.87,89.93,89.74,89.795,1514100000.0
2009-08-10 02:30:00,89.805,89.875,89.73,89.805,1769300000.0
2009-08-10 02:45:00,89.805,89.82,89.655,89.75,1840300000.0
2009-08-10 03:00:00,89.755,89.83,89.685,89.69,2041000000.0
2009-08-10 03:15:00,89.685,89.795,89.64,89.78,1250000000.0
2009-08-10 03:30:00,89.79,89.92,89.77,89.91,833300000.0
2009-08-10 03:45:00,89.91,89.915,89.795,89.815,731100000.0
2009-08-10 04:00:00,89.81,89.895,89.76,89.885,768100000.0
2009-08-10 04:15:00,89.88,89.985,89.86,89.95,805700000.0
2009-08-10 04:30:00,89.94,90.01,89.86,89.945,1510600000.0
2009-08-10 04:45:00,89.94,89.975,89.92,89.925,727200000.0
2009-08-10 05:00:00,89.925,89.935,89.86,89.915,565400000.0
2009-08-10 05:15:00,89.92,89.94,89.795,89.815,539800000.0
2009-08-10 05:30:00,89.82,89.865,89.8,89.81,1354900000.0
2009-08-10 05:45:00,89.81,89.905,89.81,89.905,1065300000.0
2009-08-10 06:00:00,89.905,89.915,89.845,89.85,700000000.0
2009-08-10 06:15:00,89.855,89.9,89.84,89.855,924800000.0
2009-08-10 06:30:00,89.855,89.92,89.755,89.78,1514400000.0
2009-08-10 06:45:00,89.78,89.85,89.78,89.84,1285800000.0
2009-08-10 07:00:00,89.84,89.92,89.82,89.86,926400000.0
2009-08-10 07:15:00,89.86,89.895,89.84,89.865,760400000.0
2009-08-10 07:30:00,89.865,89.92,89.815,89.87,1557900000.0
2009-08-10 07:45:00,89.87,89.93,89.82,89.87,1372900000.0
2009-08-10 08:00:00,89.87,89.91,89.73,89.785,3166700000.0
2009-08-10 08:15:00,89.79,89.9,89.75,89.76,2918900000.0
2009-08-10 08:30:00,89.76,89.77,89.66,89.685,2974200000.0
2009-08-10 08:45:00,89.69,89.855,89.66,89.83,3528100001.0
2009-08-10 09:00:00,89.83,89.85,89.69,89.83,3441000000.0
2009-08-10 09:15:00,89.84,89.94,89.8,89.91,3434000000.0
2009-08-10 09:30:00,89.91,90.0,89.87,89.92,3466800001.0
2009-08-10 09:45:00,89.92,89.965,89.85,89.95,2643400000.0
2009-08-10 10:00:00,89.945,89.99,89.845,89.9,2617000000.0
2009-08-10 10:15:00,89.9,89.97,89.86,89.885,1575200000.0
2009-08-10 10:30:00,89.885,89.975,89.88,89.93,2126100000.0
2009-08-10 10:45:00,89.93,90.035,89.91,89.94,1857300000.0
2009-08-10 11:00:00,89.94,89.97,89.85,89.875,1690300000.0
2009-08-10 11:15:00,89.875,89.905,89.855,89.865,1080800000.0
2009-08-10 11:30:00,89.86,89.95,89.86,89.875,1205000000.0
2009-08-10 11:45:00,89.87,89.945,89.865,89.9,601500000.0
2009-08-10 12:00:00,89.9,89.95,89.89,89.91,1142100000.0
2009-08-10 12:15:00,89.91,90.01,89.88,89.97,866500000.0
2009-08-10 12:30:00,89.975,90.045,89.91,89.955,856000000.0
2009-08-10 12:45:00,89.955,89.975,89.845,89.875,974500000.0
2009-08-10 13:00:00,89.875,89.885,89.76,89.8,2267800000.0
2009-08-10 13:15:00,89.8,89.91,89.77,89.875,2234300000.0
2009-08-10 13:30:00,89.88,89.965,89.85,89.925,2698900000.0
2009-08-10 13:45:00,89.925,89.98,89.895,89.93,1922699998.0
2009-08-10 14:00:00,89.925,90.005,89.86,89.865,2264800000.0
2009-08-10 14:15:00,89.86,89.93,89.64,89.65,2851700001.0
2009-08-10 14:30:00,89.66,89.72,89.555,89.57,3220899999.0
2009-08-10 14:45:00,89.575,89.73,89.535,89.615,4042000001.0
2009-08-10 15:00:00,89.62,89.705,89.57,89.65,4441100000.0
2009-08-10 15:15:00,89.65,89.75,89.605,89.665,3119100001.0
2009-08-10 15:30:00,89.665,89.805,89.555,89.7,5573300000.0
2009-08-10 15:45:00,89.7,89.785,89.54,89.67,4346100000.0
2009-08-10 16:00:00,89.675,89.745,89.575,89.685,3374400000.0
2009-08-10 16:15:00,89.68,89.84,89.61,89.825,3352900000.0
2009-08-10 16:30:00,89.825,89.905,89.77,89.85,3311800000.0
2009-08-10 16:45:00,89.855,89.955,89.8,89.83,3460600001.0
2009-08-10 17:00:00,89.825,89.99,89.785,89.81,3563200000.0
2009-08-10 17:15:00,89.81,89.92,89.75,89.785,4614700000.0
2009-08-10 17:30:00,89.785,89.87,89.765,89.815,3486900000.0
2009-08-10 17:45:00,89.815,89.83,89.575,89.615,2900500001.0
2009-08-10 18:00:00,89.61,89.71,89.59,89.685,2341800000.0
2009-08-10 18:15:00,89.68,89.705,89.48,89.48,1413100000.0
2009-08-10 18:30:00,89.49,89.495,89.145,89.235,4022499997.0
2009-08-10 18:45:00,89.235,89.28,89.04,89.055,3165499999.0
2009-08-10 19:00:00,89.05,89.095,88.975,89.0,2994300002.0
2009-08-10 19:15:00,89.01,89.08,88.95,89.075,2653800000.0
2009-08-10 19:30:00,89.06,89.11,88.96,89.035,1675300000.0
2009-08-10 19:45:00,89.03,89.06,88.87,88.875,2558700000.0
2009-08-10 20:00:00,88.875,89.04,88.835,88.95,3369699999.0
2009-08-10 20:15:00,88.95,88.95,88.84,88.9,2325600000.0
2009-08-10 20:30:00,88.9,88.98,88.845,88.98,2091500000.0
2009-08-10 20:45:00,88.98,89.09,88.905,89.035,2878100001.0
2009-08-10 21:00:00,89.04,89.185,89.035,89.14,3280700001.0
2009-08-10 21:15:00,89.14,89.295,89.14,89.255,4624500002.0
2009-08-10 21:30:00,89.255,89.275,89.18,89.205,3633700004.0
2009-08-10 21:45:00,89.2,89.245,89.145,89.19,3692399999.0
2009-08-10 22:00:00,89.2,89.27,89.17,89.26,2644900000.0
2009-08-10 22:15:00,89.25,89.27,89.18,89.22,1352300000.0
2009-08-10 22:30:00,89.22,89.275,89.21,89.25,931300000.0
2009-08-10 22:45:00,89.26,89.33,89.19,89.2,700800000.0
2009-08-10 23:00:00,89.205,89.27,89.2,89.26,355900000.0
2009-08-10 23:15:00,89.255,89.255,89.185,89.2,732000000.0
2009-08-10 23:30:00,89.19,89.22,89.17,89.19,845300000.0
2009-08-10 23:45:00,89.19,89.265,89.18,89.215,270600000.0
2009-08-11 00:00:00,89.21,89.26,89.135,89.15,237800000.0
2009-08-11 00:15:00,89.15,89.17,89.135,89.14,185600000.0
2009-08-11 00:30:00,89.14,89.17,89.09,89.16,194400000.0
2009-08-11 00:45:00,89.16,89.16,89.07,89.12,292000000.0
2009-08-11 01:00:00,89.13,89.13,89.02,89.045,1178100000.0
2009-08-11 01:15:00,89.035,89.045,88.955,89.04,1577400000.0
2009-08-11 01:30:00,89.04,89.065,88.96,89.04,822000000.0
2009-08-11 01:45:00,89.04,89.125,89.04,89.115,641400000.0
2009-08-11 02:00:00,89.11,89.2,89.04,89.175,2113500000.0
2009-08-11 02:15:00,89.175,89.215,89.165,89.17,818800000.0
2009-08-11 02:30:00,89.165,89.18,89.09,89.11,1529200000.0
2009-08-11 02:45:00,89.11,89.19,89.08,89.19,1641400000.0
2009-08-11 03:00:00,89.19,89.235,89.17,89.185,988100000.0
2009-08-11 03:15:00,89.185,89.215,89.16,89.16,1492400000.0
2009-08-11 03:30:00,89.165,89.21,89.15,89.185,841600000.0
2009-08-11 03:45:00,89.195,89.205,89.09,89.1,1604500000.0
2009-08-11 04:00:00,89.1,89.11,88.915,88.965,3520600000.0
2009-08-11 04:15:00,88.965,89.045,88.965,88.97,1633500000.0
2009-08-11 04:30:00,88.97,88.97,88.79,88.82,2431300000.0
2009-08-11 04:45:00,88.82,88.82,88.5,88.74,3058900000.0
2009-08-11 05:00:00,88.74,88.74,88.65,88.74,1409900000.0
2009-08-11 05:15:00,88.745,88.79,88.71,88.765,848500000.0
2009-08-11 05:30:00,88.76,88.79,88.74,88.76,719100000.0
2009-08-11 05:45:00,88.765,88.79,88.72,88.725,1135200000.0
2009-08-11 06:00:00,88.725,88.79,88.67,88.73,941200000.0
2009-08-11 06:15:00,88.72,88.72,88.665,88.705,561600000.0
2009-08-11 06:30:00,88.705,88.71,88.61,88.625,1128800000.0
2009-08-11 06:45:00,88.62,88.635,88.56,88.575,1101200000.0
2009-08-11 07:00:00,88.565,88.58,88.515,88.58,1020900000.0
2009-08-11 07:15:00,88.585,88.655,88.585,88.615,701900000.0
2009-08-11 07:30:00,88.61,88.785,88.595,88.775,839600000.0
2009-08-11 07:45:00,88.78,88.85,88.755,88.8,1620600000.0
2009-08-11 08:00:00,88.8,88.93,88.755,88.9,2606100000.0
2009-08-11 08:15:00,88.9,89.04,88.89,88.99,2244400000.0
2009-08-11 08:30:00,88.98,89.03,88.915,88.92,1929100000.0
2009-08-11 08:45:00,88.91,88.935,88.8,88.89,2197800000.0
2009-08-11 09:00:00,88.895,88.92,88.735,88.785,2636500000.0
2009-08-11 09:15:00,88.78,88.935,88.77,88.9,1705700000.0
2009-08-11 09:30:00,88.9,88.9,88.72,88.81,1950500000.0
2009-08-11 09:45:00,88.805,88.915,88.695,88.87,2792000000.0
2009-08-11 10:00:00,88.87,88.91,88.805,88.82,2711400000.0
2009-08-11 10:15:00,88.82,88.82,88.73,88.735,1104400000.0
2009-08-11 10:30:00,88.735,88.775,88.695,88.7,1513800000.0
2009-08-11 10:45:00,88.69,88.7,88.571,88.62,1303400000.0
2009-08-11 11:00:00,88.62,88.64,88.555,88.595,2218000000.0
2009-08-11 11:15:00,88.595,88.605,88.52,88.58,2331200000.0
2009-08-11 11:30:00,88.58,88.635,88.55,88.56,1784600000.0
2009-08-11 11:45:00,88.56,88.575,88.285,88.32,3978999999.0
2009-08-11 12:00:00,88.33,88.345,87.99,88.005,3510000000.0
2009-08-11 12:15:00,88.005,88.065,87.955,88.005,3956599999.0
2009-08-11 12:30:00,88.0,88.08,87.955,88.015,3580800001.0
2009-08-11 12:45:00,88.015,88.135,87.985,88.1,2467000001.0
2009-08-11 13:00:00,88.1,88.115,88.045,88.06,2487000002.0
2009-08-11 13:15:00,88.065,88.135,87.94,88.08,3446500000.0
2009-08-11 13:30:00,88.08,88.1,87.975,87.98,2326000000.0
2009-08-11 13:45:00,87.98,88.05,87.895,88.02,3194200000.0
2009-08-11 14:00:00,88.02,88.155,87.975,87.98,3705200001.0
2009-08-11 14:15:00,87.99,88.135,87.97,88.055,4025000000.0
2009-08-11 14:30:00,88.085,88.12,87.99,88.01,3412400000.0
2009-08-11 14:45:00,88.015,88.08,87.835,87.87,3579800000.0
2009-08-11 15:00:00,87.87,87.87,87.55,87.565,4035100000.0
2009-08-11 15:15:00,87.565,87.62,87.375,87.435,4830200000.0
2009-08-11 15:30:00,87.44,87.515,87.285,87.39,5459800001.0
2009-08-11 15:45:00,87.39,87.48,87.23,87.39,5493700000.0
2009-08-11 16:00:00,87.395,87.425,87.065,87.15,5970400000.0
2009-08-11 16:15:00,87.145,87.17,86.8,86.82,5904300000.0
2009-08-11 16:30:00,86.82,87.045,86.74,87.005,6125100000.0
2009-08-11 16:45:00,87.005,87.255,86.96,87.095,5753299999.0
2009-08-11 17:00:00,87.095,87.145,86.9,86.965,5209800001.0
2009-08-11 17:15:00,86.965,87.11,86.905,87.11,4882399999.0
2009-08-11 17:30:00,87.11,87.14,86.985,87.095,4383500000.0
2009-08-11 17:45:00,87.1,87.335,87.07,87.3,4760300000.0
2009-08-11 18:00:00,87.305,87.33,87.22,87.225,3963600000.0
2009-08-11 18:15:00,87.225,87.35,87.175,87.205,3812000000.0
2009-08-11 18:30:00,87.21,87.28,87.115,87.19,2927900001.0
2009-08-11 18:45:00,87.195,87.195,87.0,87.035,3116800000.0
2009-08-11 19:00:00,87.035,87.16,86.97,86.98,2889000000.0
2009-08-11 19:15:00,86.985,87.155,86.97,87.05,3130190000.0
2009-08-11 19:30:00,87.045,87.17,87.045,87.13,3346800000.0
2009-08-11 19:45:00,87.125,87.225,87.105,87.19,3084700002.0
2009-08-11 20:00:00,87.185,87.26,87.155,87.245,3768500000.0
2009-08-11 20:15:00,87.245,87.315,87.195,87.22,3549300000.0
2009-08-11 20:30:00,87.22,87.26,87.175,87.18,3462700000.0
2009-08-11 20:45:00,87.18,87.21,87.105,87.17,3372600000.0
2009-08-11 21:00:00,87.17,87.26,87.145,87.195,2585800000.0
2009-08-11 21:15:00,87.2,87.215,87.15,87.175,1359600000.0
2009-08-11 21:30:00,87.18,87.18,87.07,87.15,1704400000.0
2009-08-11 21:45:00,87.15,87.155,87.06,87.075,2125100000.0
2009-08-11 22:00:00,87.075,87.1,87.01,87.035,862200000.0
2009-08-11 22:15:00,87.035,87.09,87.025,87.075,629100000.0
2009-08-11 22:30:00,87.085,87.115,87.07,87.11,484700000.0
2009-08-11 22:45:00,87.105,87.16,87.095,87.12,595100000.0
2009-08-11 23:00:00,87.12,87.12,86.995,87.08,401600000.0
2009-08-11 23:15:00,87.08,87.13,87.04,87.13,379200000.0
2009-08-11 23:30:00,87.13,87.15,87.04,87.065,663300000.0
2009-08-11 23:45:00,87.07,87.08,87.055,87.07,154000000.0
2009-08-12 00:00:00,87.06,87.12,87.055,87.11,308300000.0
2009-08-12 00:15:00,87.115,87.21,87.11,87.2,237500000.0
2009-08-12 00:30:00,87.2,87.245,87.17,87.235,165500000.0
2009-08-12 00:45:00,87.23,87.245,87.165,87.23,234300000.0
2009-08-12 01:00:00,87.235,87.245,87.2,87.22,420300000.0
2009-08-12 01:15:00,87.22,87.305,87.21,87.305,1426300000.0
2009-08-12 01:30:00,87.305,87.32,87.22,87.235,869100000.0
2009-08-12 01:45:00,87.23,87.27,87.17,87.2,1236200000.0
2009-08-12 02:00:00,87.21,87.33,87.21,87.3,1478700000.0
2009-08-12 02:15:00,87.3,87.305,87.21,87.28,1974600000.0
2009-08-12 02:30:00,87.28,87.325,87.26,87.275,1439700000.0
2009-08-12 02:45:00,87.265,87.325,87.205,87.205,2207900000.0
2009-08-12 03:00:00,87.205,87.245,87.09,87.1,2401200000.0
2009-08-12 03:15:00,87.1,87.105,86.985,87.08,2395100000.0
2009-08-12 03:30:00,87.08,87.115,87.02,87.08,2151500000.0
2009-08-12 03:45:00,87.08,87.08,87.0,87.03,2203200000.0
2009-08-12 04:00:00,87.03,87.05,86.76,86.77,3382500000.0
2009-08-12 04:15:00,86.765,86.85,86.73,86.81,3457700000.0
2009-08-12 04:30:00,86.81,86.85,86.8,86.83,1418600000.0
2009-08-12 04:45:00,86.835,86.855,86.645,86.66,2045500000.0
2009-08-12 05:00:00,86.66,86.755,86.65,86.735,1426100000.0
2009-08-12 05:15:00,86.73,86.78,86.73,86.755,1320300000.0
2009-08-12 05:30:00,86.76,86.785,86.67,86.67,1042800000.0
2009-08-12 05:45:00,86.67,86.73,86.67,86.695,712100000.0
2009-08-12 06:00:00,86.705,86.73,86.67,86.71,789300000.0
2009-08-12 06:15:00,86.725,86.755,86.71,86.715,1193900000.0
2009-08-12 06:30:00,86.715,86.745,86.525,86.575,1860600000.0
2009-08-12 06:45:00,86.575,86.705,86.575,86.65,2219800000.0
2009-08-12 07:00:00,86.655,86.735,86.65,86.72,1744200000.0
2009-08-12 07:15:00,86.71,86.72,86.62,86.64,1308500000.0
2009-08-12 07:30:00,86.635,86.715,86.63,86.71,1493400000.0
2009-08-12 07:45:00,86.71,86.715,86.595,86.625,1274200000.0
2009-08-12 08:00:00,86.62,86.68,86.515,86.575,2349700000.0
2009-08-12 08:15:00,86.57,86.6,86.475,86.595,3056400000.0
2009-08-12 08:30:00,86.59,86.6,86.39,86.435,2034900000.0
2009-08-12 08:45:00,86.435,86.445,86.15,86.235,2453800001.0
2009-08-12 09:00:00,86.245,86.28,86.06,86.065,3030400000.0
2009-08-12 09:15:00,86.065,86.165,86.03,86.07,2492400000.0
2009-08-12 09:30:00,86.065,86.195,86.065,86.09,2890100000.0
2009-08-12 09:45:00,86.09,86.2,85.93,86.155,3493500001.0
2009-08-12 10:00:00,86.155,86.355,86.15,86.35,2635300000.0
2009-08-12 10:15:00,86.355,86.41,86.3,86.35,2599399999.0
2009-08-12 10:30:00,86.34,86.565,86.32,86.565,2563600000.0
2009-08-12 10:45:00,86.55,86.655,86.52,86.575,2625000001.0
2009-08-12 11:00:00,86.575,86.725,86.54,86.595,2463100000.0
2009-08-12 11:15:00,86.595,86.72,86.595,86.665,2314800000.0
2009-08-12 11:30:00,86.66,86.715,86.5,86.71,3316900000.0
2009-08-12 11:45:00,86.715,86.72,86.465,86.56,2852500000.0
2009-08-12 12:00:00,86.545,86.87,86.545,86.81,2596200000.0
2009-08-12 12:15:00,86.81,86.885,86.78,86.86,1238000000.0
2009-08-12 12:30:00,86.865,86.97,86.85,86.9,1902800000.0
2009-08-12 12:45:00,86.905,86.955,86.82,86.87,1073600000.0
2009-08-12 13:00:00,86.87,86.935,86.805,86.85,1773900000.0
2009-08-12 13:15:00,86.85,86.875,86.755,86.765,1669800000.0
2009-08-12 13:30:00,86.755,86.81,86.665,86.74,1821800000.0
2009-08-12 13:45:00,86.74,86.76,86.6,86.66,1772600000.0
2009-08-12 14:00:00,86.655,86.9,86.65,86.83,1859200000.0
2009-08-12 14:15:00,86.83,86.905,86.815,86.845,2004800000.0
2009-08-12 14:30:00,86.845,87.0,86.8,86.945,2234000000.0
2009-08-12 14:45:00,86.945,86.97,86.77,86.77,3378000000.0
2009-08-12 15:00:00,86.775,87.03,86.77,87.03,3711500000.0
2009-08-12 15:15:00,87.03,87.055,86.895,86.95,3065900000.0
2009-08-12 15:30:00,86.955,87.335,86.955,87.31,3765300000.0
2009-08-12 15:45:00,87.31,87.765,87.31,87.69,5511799999.0
2009-08-12 16:00:00,87.69,87.87,87.63,87.81,4343900000.0
2009-08-12 16:15:00,87.82,88.03,87.82,88.005,4416500000.0
2009-08-12 16:30:00,88.0,88.02,87.875,88.02,5288500000.0
2009-08-12 16:45:00,88.015,88.505,88.005,88.39,5242500000.0
2009-08-12 17:00:00,88.39,88.395,88.225,88.31,4158900000.0
2009-08-12 17:15:00,88.31,88.37,88.285,88.34,4098000000.0
2009-08-12 17:30:00,88.34,88.44,88.28,88.29,4652400000.0
2009-08-12 17:45:00,88.29,88.44,88.265,88.415,4252500000.0
2009-08-12 18:00:00,88.415,88.565,88.35,88.36,4096080000.0
2009-08-12 18:15:00,88.365,88.43,88.305,88.395,2756400000.0
2009-08-12 18:30:00,88.395,88.405,88.26,88.285,3120800000.0
2009-08-12 18:45:00,88.28,88.345,88.195,88.3,3590800000.0
2009-08-12 19:00:00,88.3,88.4,88.28,88.3,3690300001.0
2009-08-12 19:15:00,88.305,88.365,88.3,88.365,1843100000.0
2009-08-12 19:30:00,88.37,88.37,88.265,88.32,2140600000.0
2009-08-12 19:45:00,88.315,88.345,88.25,88.285,2120200000.0
2009-08-12 20:00:00,88.285,88.49,88.215,88.335,3283900000.0
2009-08-12 20:15:00,88.335,88.815,88.285,88.335,2998200000.0
2009-08-12 20:30:00,88.35,88.36,87.605,87.82,4462700000.0
2009-08-12 20:45:00,87.83,88.56,87.83,88.445,3489300000.0
2009-08-12 21:00:00,88.445,88.54,88.38,88.42,2585800000.0
2009-08-12 21:15:00,88.41,88.52,88.3,88.4,2154600000.0
2009-08-12 21:30:00,88.4,88.47,88.295,88.4,2451300000.0
2009-08-12 21:45:00,88.4,88.4,88.24,88.26,2461600000.0
2009-08-12 22:00:00,88.26,88.265,88.04,88.045,1026000000.0
2009-08-12 22:15:00,88.05,88.135,88.01,88.02,1155800000.0
2009-08-12 22:30:00,88.03,88.17,88.02,88.17,944500000.0
2009-08-12 22:45:00,88.19,88.27,88.11,88.175,987200000.0
2009-08-12 23:00:00,88.14,88.4,88.105,88.29,690400001.0
2009-08-12 23:15:00,88.29,88.29,88.22,88.27,425200000.0
2009-08-12 23:30:00,88.27,88.31,88.205,88.26,295800000.0
2009-08-12 23:45:00,88.3,88.3,88.125,88.27,291100000.0
2009-08-13 00:00:00,88.27,88.35,88.26,88.32,487700000.0
2009-08-13 00:15:00,88.32,88.33,88.246,88.29,254700000.0
2009-08-13 00:30:00,88.3,88.31,88.264,88.31,157500000.0
2009-08-13 00:45:00,88.3,88.32,88.27,88.29,411400000.0
2009-08-13 01:00:00,88.285,88.285,88.18,88.22,944800000.0
2009-08-13 01:15:00,88.22,88.265,88.2,88.24,600000000.0
2009-08-13 01:30:00,88.235,88.335,88.23,88.335,313700000.0
2009-08-13 01:45:00,88.335,88.345,88.225,88.28,536200000.0
2009-08-13 02:00:00,88.27,88.28,88.05,88.115,1597500000.0
2009-08-13 02:15:00,88.1,88.12,88.06,88.11,658900000.0
2009-08-13 02:30:00,88.105,88.245,88.105,88.17,988200000.0
2009-08-13 02:45:00,88.175,88.21,88.07,88.07,836200000.0
2009-08-13 03:00:00,88.085,88.235,88.08,88.185,1070400000.0
2009-08-13 03:15:00,88.17,88.21,88.14,88.185,1540200000.0
2009-08-13 03:30:00,88.2,88.205,87.935,87.98,1421200000.0
2009-08-13 03:45:00,88.0,88.01,87.85,87.915,1180500000.0
2009-08-13 04:00:00,87.92,88.055,87.92,87.955,1334500000.0
2009-08-13 04:15:00,87.955,88.075,87.92,88.065,988100000.0
2009-08-13 04:30:00,88.06,88.07,88.02,88.045,419300000.0
2009-08-13 04:45:00,88.045,88.055,87.92,87.92,393900000.0
2009-08-13 05:00:00,87.92,87.985,87.91,87.91,598500000.0
2009-08-13 05:15:00,87.91,87.96,87.91,87.945,594700000.0
2009-08-13 05:30:00,87.95,87.985,87.94,87.955,651900000.0
2009-08-13 05:45:00,87.955,87.96,87.915,87.93,507900000.0
2009-08-13 06:00:00,87.93,88.03,87.92,88.0,561600000.0
2009-08-13 06:15:00,88.01,88.04,87.97,88.04,578400000.0
2009-08-13 06:30:00,88.045,88.12,88.04,88.09,531700000.0
2009-08-13 06:45:00,88.09,88.125,88.06,88.09,705600000.0
2009-08-13 07:00:00,88.09,88.185,88.04,88.13,1068600000.0
2009-08-13 07:15:00,88.12,88.17,88.075,88.08,762300000.0
2009-08-13 07:30:00,88.08,88.145,88.07,88.14,854100000.0
2009-08-13 07:45:00,88.14,88.205,88.1,88.175,579300000.0
2009-08-13 08:00:00,88.175,88.44,88.175,88.395,1597500000.0
2009-08-13 08:15:00,88.39,88.54,88.355,88.515,2609900000.0
2009-08-13 08:30:00,88.51,88.535,88.385,88.43,1645700000.0
2009-08-13 08:45:00,88.43,88.465,88.36,88.39,1507700000.0
2009-08-13 09:00:00,88.385,88.485,88.32,88.47,2369400000.0
2009-08-13 09:15:00,88.475,88.5,88.43,88.45,1465600000.0
2009-08-13 09:30:00,88.45,88.575,88.45,88.51,1677000000.0
2009-08-13 09:45:00,88.51,88.67,88.47,88.605,2659900000.0
2009-08-13 10:00:00,88.6,88.675,88.48,88.555,2494100001.0
2009-08-13 10:15:00,88.555,88.65,88.55,88.61,1547800000.0
2009-08-13 10:30:00,88.61,88.75,88.59,88.74,1542400000.0
2009-08-13 10:45:00,88.745,88.85,88.73,88.825,2835300001.0
2009-08-13 11:00:00,88.825,88.98,88.8,88.96,2771100001.0
2009-08-13 11:15:00,88.96,88.98,88.845,88.87,2589900000.0
2009-08-13 11:30:00,88.87,88.89,88.785,88.855,2699800000.0
2009-08-13 11:45:00,88.855,88.875,88.615,88.665,2663600000.0
2009-08-13 12:00:00,88.665,88.74,88.65,88.695,2148800000.0
2009-08-13 12:15:00,88.69,88.765,88.69,88.72,1680300000.0
2009-08-13 12:30:00,88.71,88.865,88.71,88.865,1377000000.0
2009-08-13 12:45:00,88.865,88.88,88.76,88.84,1336800000.0
2009-08-13 13:00:00,88.845,88.95,88.82,88.925,1802700000.0
2009-08-13 13:15:00,88.925,88.965,88.89,88.945,1279100000.0
2009-08-13 13:30:00,88.945,88.955,88.86,88.885,1393700000.0
2009-08-13 13:45:00,88.885,89.07,88.88,89.025,2787300000.0
2009-08-13 14:00:00,89.025,89.14,88.99,89.0,4149299999.0
2009-08-13 14:15:00,89.0,89.06,88.91,88.99,3330200000.0
2009-08-13 14:30:00,88.89,88.89,88.115,88.205,2598900000.0
2009-08-13 14:45:00,88.205,88.31,88.04,88.31,2629200000.0
2009-08-13 15:00:00,88.305,88.525,88.285,88.415,2452800000.0
2009-08-13 15:15:00,88.41,88.425,88.21,88.295,2453800000.0
2009-08-13 15:30:00,88.29,88.35,87.915,87.94,4530800000.0
2009-08-13 15:45:00,87.95,88.025,87.355,87.46,4845500000.0
2009-08-13 16:00:00,87.46,87.76,87.345,87.685,3101900000.0
2009-08-13 16:15:00,87.7,87.945,87.585,87.865,2364800000.0
2009-08-13 16:30:00,87.82,88.185,87.81,88.185,2868200000.0
2009-08-13 16:45:00,88.175,88.175,87.93,88.095,1631500000.0
2009-08-13 17:00:00,88.09,88.135,87.69,87.71,1478800000.0
2009-08-13 17:15:00,87.71,87.895,87.66,87.87,2014000000.0
2009-08-13 17:30:00,87.87,87.97,87.695,87.935,1605300000.0
2009-08-13 17:45:00,87.935,87.94,87.805,87.925,2468400000.0
2009-08-13 18:00:00,87.925,87.935,87.715,87.735,1645800000.0
2009-08-13 18:15:00,87.74,87.795,87.65,87.71,2200499999.0
2009-08-13 18:30:00,87.715,87.82,87.675,87.75,2855600000.0
2009-08-13 18:45:00,87.745,87.835,87.72,87.78,1995900000.0
2009-08-13 19:00:00,87.78,87.88,87.655,87.71,3365300000.0
2009-08-13 19:15:00,87.71,87.72,87.445,87.545,2845700000.0
2009-08-13 19:30:00,87.545,87.645,87.54,87.645,2442400000.0
2009-08-13 19:45:00,87.64,87.64,87.395,87.495,2853000000.0
2009-08-13 20:00:00,87.505,87.505,87.295,87.36,1645600000.0
2009-08-13 20:15:00,87.335,87.465,87.24,87.415,2307900000.0
2009-08-13 20:30:00,87.41,87.58,87.355,87.57,1782500000.0
2009-08-13 20:45:00,87.57,87.57,87.285,87.285,1524400000.0
2009-08-13 21:00:00,87.285,87.605,87.28,87.52,1727200000.0
2009-08-13 21:15:00,87.525,87.555,87.43,87.455,1723100000.0
2009-08-13 21:30:00,87.46,87.595,87.46,87.59,1442700000.0
2009-08-13 21:45:00,87.59,87.605,87.51,87.545,1315000000.0
2009-08-13 22:00:00,87.55,87.69,87.55,87.65,1133700000.0
2009-08-13 22:15:00,87.64,87.67,87.59,87.6,954600000.0
2009-08-13 22:30:00,87.6,87.62,87.535,87.62,749600000.0
2009-08-13 22:45:00,87.62,87.79,87.62,87.79,744000000.0
2009-08-13 23:00:00,87.79,87.79,87.67,87.75,326700000.0
2009-08-13 23:15:00,87.75,87.81,87.75,87.8,557200000.0
2009-08-13 23:30:00,87.8,87.8,87.77,87.775,309200000.0
2009-08-13 23:45:00,87.775,87.775,87.66,87.66,357300000.0
2009-08-14 00:00:00,87.66,87.685,87.615,87.62,227300000.0
2009-08-14 00:15:00,87.62,87.66,87.58,87.64,271800000.0
2009-08-14 00:30:00,87.64,87.64,87.6,87.615,252900000.0
2009-08-14 00:45:00,87.615,87.75,87.581,87.705,325900000.0
2009-08-14 01:00:00,87.7,87.73,87.67,87.72,227800000.0
2009-08-14 01:15:00,87.72,87.745,87.61,87.64,385700000.0
2009-08-14 01:30:00,87.635,87.68,87.57,87.62,620500000.0
2009-08-14 01:45:00,87.62,87.705,87.6,87.61,682500000.0
2009-08-14 02:00:00,87.6,87.705,87.585,87.695,720200000.0
2009-08-14 02:15:00,87.705,87.885,87.705,87.885,1006900000.0
2009-08-14 02:30:00,87.89,87.94,87.86,87.9,539200000.0
2009-08-14 02:45:00,87.9,87.905,87.77,87.77,1010800000.0
2009-08-14 03:00:00,87.78,87.945,87.76,87.77,923400000.0
2009-08-14 03:15:00,87.765,87.87,87.75,87.8,970300000.0
2009-08-14 03:30:00,87.8,87.84,87.71,87.73,1134500000.0
2009-08-14 03:45:00,87.73,87.89,87.71,87.89,864500000.0
2009-08-14 04:00:00,87.88,87.885,87.79,87.855,1021600000.0
2009-08-14 04:15:00,87.855,87.89,87.81,87.83,527900000.0
2009-08-14 04:30:00,87.83,87.84,87.73,87.76,854200000.0
2009-08-14 04:45:00,87.76,87.775,87.595,87.605,807600000.0
2009-08-14 05:00:00,87.605,87.62,87.48,87.48,1332700000.0
2009-08-14 05:15:00,87.48,87.535,87.46,87.48,982400000.0
2009-08-14 05:30:00,87.49,87.51,87.32,87.36,1117800000.0
2009-08-14 05:45:00,87.36,87.51,87.36,87.5,1077900000.0
2009-08-14 06:00:00,87.5,87.57,87.49,87.51,752900000.0
2009-08-14 06:15:00,87.51,87.54,87.47,87.485,565400000.0
2009-08-14 06:30:00,87.49,87.58,87.485,87.57,901700000.0
2009-08-14 06:45:00,87.57,87.6,87.48,87.48,749000000.0
2009-08-14 07:00:00,87.48,87.52,87.42,87.51,1307900000.0
2009-08-14 07:15:00,87.505,87.53,87.41,87.495,724500000.0
2009-08-14 07:30:00,87.495,87.59,87.48,87.535,1174400000.0
2009-08-14 07:45:00,87.53,87.735,87.51,87.7,1260000000.0
2009-08-14 08:00:00,87.7,87.71,87.52,87.57,2471400000.0
2009-08-14 08:15:00,87.565,87.72,87.51,87.695,2864500000.0
2009-08-14 08:30:00,87.695,87.725,87.51,87.54,1679800000.0
2009-08-14 08:45:00,87.54,87.625,87.5,87.5,2129400000.0
2009-08-14 09:00:00,87.5,87.6,87.475,87.475,2422200000.0
2009-08-14 09:15:00,87.475,87.475,87.26,87.33,2458600000.0
2009-08-14 09:30:00,87.33,87.395,87.045,87.395,2779700000.0
2009-08-14 09:45:00,87.395,87.645,87.39,87.52,2971800000.0
2009-08-14 10:00:00,87.515,87.605,87.51,87.585,3730700000.0
2009-08-14 10:15:00,87.585,87.685,87.56,87.56,2909900000.0
2009-08-14 10:30:00,87.56,87.565,87.455,87.505,2595200000.0
2009-08-14 10:45:00,87.5,87.55,87.48,87.55,1750500000.0
2009-08-14 11:00:00,87.55,87.66,87.54,87.575,2007100000.0
2009-08-14 11:15:00,87.58,87.585,87.405,87.48,1848100000.0
2009-08-14 11:30:00,87.48,87.53,87.25,87.3,1999300000.0
2009-08-14 11:45:00,87.3,87.435,87.23,87.365,1610100000.0
2009-08-14 12:00:00,87.365,87.385,87.28,87.295,1516600001.0
2009-08-14 12:15:00,87.315,87.33,87.23,87.31,1470400000.0
2009-08-14 12:30:00,87.315,87.42,87.285,87.37,883100000.0
2009-08-14 12:45:00,87.37,87.395,87.29,87.335,1580099999.0
2009-08-14 13:00:00,87.33,87.395,87.285,87.34,1617300000.0
2009-08-14 13:15:00,87.345,87.5,87.325,87.49,1937300000.0
2009-08-14 13:30:00,87.49,87.6,87.45,87.46,2423500000.0
2009-08-14 13:45:00,87.46,87.475,87.2,87.23,2724800000.0
2009-08-14 14:00:00,87.23,87.435,87.19,87.42,2153000000.0
2009-08-14 14:15:00,87.425,87.58,87.41,87.545,3094600000.0
2009-08-14 14:30:00,87.47,87.64,87.295,87.475,3581000000.0
2009-08-14 14:45:00,87.47,87.58,87.46,87.565,4426100000.0
2009-08-14 15:00:00,87.555,87.72,87.515,87.575,3662400000.0
2009-08-14 15:15:00,87.6,87.705,87.535,87.635,3546900000.0
2009-08-14 15:30:00,87.63,87.67,87.375,87.395,4030300000.0
2009-08-14 15:45:00,87.39,87.435,86.91,87.02,3741100000.0
2009-08-14 16:00:00,87.015,87.085,86.83,86.91,3346500000.0
2009-08-14 16:15:00,86.91,86.99,86.775,86.91,3148100000.0
2009-08-14 16:30:00,86.9,86.925,86.735,86.81,3257500000.0
2009-08-14 16:45:00,86.81,86.865,86.49,86.5,3979800000.0
2009-08-14 17:00:00,86.505,86.71,86.505,86.655,3923000000.0
2009-08-14 17:15:00,86.66,86.71,86.31,86.32,3457200000.0
2009-08-14 17:30:00,86.32,86.46,86.215,86.42,3187000000.0
2009-08-14 17:45:00,86.42,86.435,86.185,86.25,3186099999.0
2009-08-14 18:00:00,86.25,86.325,86.205,86.205,1677300000.0
2009-08-14 18:15:00,86.225,86.41,86.215,86.285,2419000000.0
2009-08-14 18:30:00,86.27,86.35,86.21,86.33,1847100000.0
2009-08-14 18:45:00,86.34,86.5,86.34,86.41,2846600000.0
2009-08-14 19:00:00,86.41,86.43,86.28,86.35,3159200000.0
2009-08-14 19:15:00,86.35,86.39,86.21,86.22,2102400000.0
2009-08-14 19:30:00,86.22,86.23,86.06,86.115,4058600000.0
2009-08-14 19:45:00,86.1,86.2,86.07,86.2,3470500000.0
2009-08-14 20:00:00,86.2,86.24,86.1,86.215,3960200001.0
2009-08-14 20:15:00,86.22,86.25,86.095,86.095,2541200000.0
2009-08-14 20:30:00,86.085,86.15,86.01,86.13,1622800000.0
2009-08-14 20:45:00,86.125,86.145,86.065,86.13,1496000000.0
2009-08-14 21:00:00,86.13,86.21,86.12,86.145,921100000.0
2009-08-14 21:15:00,86.15,86.18,86.1,86.13,1183700000.0
2009-08-14 21:30:00,86.13,86.235,86.13,86.23,682000000.0
2009-08-14 21:45:00,86.22,86.28,86.17,86.2,1634900000.0
2009-08-14 22:00:00,86.19,86.275,86.18,86.21,1819200000.0
2009-08-14 22:15:00,86.205,86.315,86.2,86.295,1201200000.0
2009-08-14 22:30:00,86.3,86.405,86.275,86.365,905900000.0
2009-08-14 22:45:00,86.375,86.445,86.32,86.42,708500000.0
2009-08-16 23:00:00,86.05,86.085,86.04,86.085,37800000.0
2009-08-16 23:15:00,86.09,86.125,86.065,86.115,64600000.0
2009-08-16 23:30:00,86.105,86.17,85.965,86.16,197400000.0
2009-08-16 23:45:00,86.16,86.195,86.105,86.155,171200000.0
2009-08-17 00:00:00,86.155,86.155,86.035,86.045,598000000.0
2009-08-17 00:15:00,86.045,86.145,86.037,86.135,294500000.0
2009-08-17 00:30:00,86.135,86.155,86.11,86.11,337800000.0
2009-08-17 00:45:00,86.11,86.14,86.1,86.115,255100000.0
2009-08-17 01:00:00,86.115,86.14,86.045,86.08,836600000.0
2009-08-17 01:15:00,86.08,86.16,86.065,86.16,438800000.0
2009-08-17 01:30:00,86.16,86.19,86.12,86.165,670800000.0
2009-08-17 01:45:00,86.165,86.22,86.04,86.06,1699800000.0
2009-08-17 02:00:00,86.06,86.06,85.81,85.81,2654300000.0
2009-08-17 02:15:00,85.81,85.97,85.805,85.97,2332900000.0
2009-08-17 02:30:00,85.965,85.965,85.74,85.75,1860400000.0
2009-08-17 02:45:00,85.75,85.79,85.69,85.73,2276900000.0
2009-08-17 03:00:00,85.725,85.74,85.655,85.67,2407700000.0
2009-08-17 03:15:00,85.67,85.68,85.52,85.605,3057700000.0
2009-08-17 03:30:00,85.605,85.65,85.54,85.64,1522400000.0
2009-08-17 03:45:00,85.64,85.655,85.535,85.65,1330100000.0
2009-08-17 04:00:00,85.645,85.805,85.63,85.73,1215900000.0
2009-08-17 04:15:00,85.73,85.735,85.66,85.67,850100000.0
2009-08-17 04:30:00,85.665,85.685,85.555,85.58,905200000.0
2009-08-17 04:45:00,85.58,85.62,85.5,85.52,860400000.0
2009-08-17 05:00:00,85.525,85.695,85.52,85.675,1149800000.0
2009-08-17 05:15:00,85.68,85.695,85.63,85.63,543400000.0
2009-08-17 05:30:00,85.635,85.695,85.605,85.66,969800000.0
2009-08-17 05:45:00,85.655,85.73,85.655,85.66,592600000.0
2009-08-17 06:00:00,85.665,85.685,85.615,85.635,648700000.0
2009-08-17 06:15:00,85.635,85.7,85.625,85.685,515700000.0
2009-08-17 06:30:00,85.69,85.69,85.62,85.65,710200000.0
2009-08-17 06:45:00,85.645,85.655,85.585,85.605,572300000.0
2009-08-17 07:00:00,85.605,85.69,85.575,85.61,1106600000.0
2009-08-17 07:15:00,85.61,85.61,85.24,85.36,1999100000.0
2009-08-17 07:30:00,85.365,85.475,85.32,85.405,1449800000.0
2009-08-17 07:45:00,85.405,85.455,85.345,85.43,1855600000.0
2009-08-17 08:00:00,85.425,85.495,85.31,85.495,3232700000.0
2009-08-17 08:15:00,85.49,85.51,85.44,85.465,3610600002.0
2009-08-17 08:30:00,85.46,85.495,85.365,85.43,3517500003.0
2009-08-17 08:45:00,85.44,85.675,85.43,85.57,3453100000.0
2009-08-17 09:00:00,85.57,85.57,85.29,85.33,3046000000.0
2009-08-17 09:15:00,85.335,85.53,85.31,85.395,4327099998.0
2009-08-17 09:30:00,85.395,85.505,85.385,85.41,2310900000.0
2009-08-17 09:45:00,85.405,85.445,85.31,85.31,2376000000.0
2009-08-17 10:00:00,85.31,85.31,85.065,85.1,3159800001.0
2009-08-17 10:15:00,85.09,85.4,84.99,85.35,4161000000.0
2009-08-17 10:30:00,85.345,85.36,85.265,85.275,2640800000.0
2009-08-17 10:45:00,85.28,85.315,85.215,85.215,3433500000.0
2009-08-17 11:00:00,85.215,85.325,85.185,85.27,4659800001.0
2009-08-17 11:15:00,85.275,85.355,85.185,85.195,3600399998.0
2009-08-17 11:30:00,85.19,85.31,85.175,85.275,2516100000.0
2009-08-17 11:45:00,85.275,85.285,85.19,85.23,2718700000.0
2009-08-17 12:00:00,85.225,85.25,85.14,85.17,1467500000.0
2009-08-17 12:15:00,85.175,85.19,85.1,85.16,2831400000.0
2009-08-17 12:30:00,85.16,85.265,85.09,85.185,4652499997.0
2009-08-17 12:45:00,85.19,85.26,85.14,85.145,2451400000.0
2009-08-17 13:00:00,85.135,85.19,85.13,85.15,2117800000.0
2009-08-17 13:15:00,85.15,85.155,85.01,85.14,3173900001.0
2009-08-17 13:30:00,85.14,85.14,84.95,84.995,3506500000.0
2009-08-17 13:45:00,84.995,85.04,84.905,84.955,2813300000.0
2009-08-17 14:00:00,84.95,85.135,84.935,85.09,3681700000.0
2009-08-17 14:15:00,85.095,85.24,85.055,85.23,3535000000.0
2009-08-17 14:30:00,85.23,85.585,85.23,85.52,4706300000.0
2009-08-17 14:45:00,85.52,85.55,85.325,85.405,4117400000.0
2009-08-17 15:00:00,85.405,85.525,85.345,85.505,3867700000.0
2009-08-17 15:15:00,85.505,85.52,85.35,85.37,2885800000.0
2009-08-17 15:30:00,85.375,85.47,85.165,85.18,5064700000.0
2009-08-17 15:45:00,85.18,85.33,85.095,85.275,3996200000.0
2009-08-17 16:00:00,85.27,85.275,85.115,85.175,3784400000.0
2009-08-17 16:15:00,85.175,85.275,85.11,85.19,3942600000.0
2009-08-17 16:30:00,85.19,85.28,85.13,85.16,2510400000.0
2009-08-17 16:45:00,85.16,85.185,85.035,85.07,2237900000.0
2009-08-17 17:00:00,85.07,85.07,84.74,84.805,2518100000.0
2009-08-17 17:15:00,84.81,85.025,84.77,85.005,2419400000.0
2009-08-17 17:30:00,85.0,85.12,84.98,85.105,1664900000.0
2009-08-17 17:45:00,85.105,85.21,85.005,85.155,2405499999.0
2009-08-17 18:00:00,85.155,85.175,85.045,85.115,2437200000.0
2009-08-17 18:15:00,85.12,85.155,85.05,85.065,2761200000.0
2009-08-17 18:30:00,85.06,85.11,85.045,85.07,2457400000.0
2009-08-17 18:45:00,85.075,85.275,85.05,85.24,1615100000.0
2009-08-17 19:00:00,85.235,85.255,85.125,85.255,2282300000.0
2009-08-17 19:15:00,85.255,85.29,85.185,85.235,2333800000.0
2009-08-17 19:30:00,85.235,85.29,85.145,85.19,2487300000.0
2009-08-17 19:45:00,85.19,85.28,85.155,85.26,2534100000.0
2009-08-17 20:00:00,85.26,85.3,85.22,85.23,1362400000.0
2009-08-17 20:15:00,85.235,85.43,85.225,85.43,2105300000.0
2009-08-17 20:30:00,85.43,85.45,85.385,85.39,1947200000.0
2009-08-17 20:45:00,85.39,85.49,85.285,85.46,2357900000.0
2009-08-17 21:00:00,85.46,85.595,85.425,85.435,2075600000.0
2009-08-17 21:15:00,85.435,85.505,85.33,85.37,1724400000.0
2009-08-17 21:30:00,85.375,85.44,85.32,85.35,2067900000.0
2009-08-17 21:45:00,85.345,85.36,85.27,85.27,1799400000.0
2009-08-17 22:00:00,85.275,85.355,85.26,85.32,1003600000.0
2009-08-17 22:15:00,85.32,85.33,85.26,85.295,693400000.0
2009-08-17 22:30:00,85.29,85.31,85.25,85.28,878900000.0
2009-08-17 22:45:00,85.28,85.31,85.215,85.225,1808100000.0
2009-08-17 23:00:00,85.22,85.345,85.22,85.32,376900000.0
2009-08-17 23:15:00,85.32,85.395,85.275,85.345,547400000.0
2009-08-17 23:30:00,85.34,85.37,85.265,85.315,372300000.0
2009-08-17 23:45:00,85.315,85.325,85.288,85.315,218300000.0
2009-08-18 00:00:00,85.315,85.345,85.255,85.3,511600000.0
2009-08-18 00:15:00,85.3,85.33,85.295,85.31,263700000.0
2009-08-18 00:30:00,85.32,85.32,85.23,85.24,466900000.0
2009-08-18 00:45:00,85.245,85.28,85.2,85.23,647900000.0
2009-08-18 01:00:00,85.225,85.26,85.21,85.255,449700000.0
2009-08-18 01:15:00,85.26,85.275,85.205,85.205,354500000.0
2009-08-18 01:30:00,85.205,85.23,85.18,85.21,331900000.0
2009-08-18 01:45:00,85.21,85.375,85.21,85.365,1248800000.0
2009-08-18 02:00:00,85.365,85.55,85.345,85.55,1791800000.0
2009-08-18 02:15:00,85.54,85.615,85.47,85.48,2492600000.0
2009-08-18 02:30:00,85.48,85.655,85.465,85.65,1263000000.0
2009-08-18 02:45:00,85.655,85.725,85.57,85.57,1565100000.0
2009-08-18 03:00:00,85.57,85.64,85.57,85.605,1276800000.0
2009-08-18 03:15:00,85.605,85.77,85.58,85.655,2108100000.0
2009-08-18 03:30:00,85.655,86.03,85.6,85.75,2910800000.0
2009-08-18 03:45:00,85.75,85.925,85.7,85.925,1740500000.0
2009-08-18 04:00:00,85.925,86.0,85.91,85.955,2062700000.0
2009-08-18 04:15:00,85.955,86.055,85.93,86.05,1939600000.0
2009-08-18 04:30:00,86.05,86.05,85.91,85.945,1808500000.0
2009-08-18 04:45:00,85.945,85.985,85.875,85.91,1086400000.0
2009-08-18 05:00:00,85.91,85.91,85.67,85.675,1495600000.0
2009-08-18 05:15:00,85.68,85.7,85.545,85.66,1535000000.0
2009-08-18 05:30:00,85.66,85.665,85.58,85.645,970800000.0
2009-08-18 05:45:00,85.64,85.7,85.605,85.7,1004400000.0
2009-08-18 06:00:00,85.7,85.72,85.65,85.695,944000000.0
2009-08-18 06:15:00,85.685,85.75,85.675,85.73,1263100000.0
2009-08-18 06:30:00,85.73,85.735,85.69,85.7,616900000.0
2009-08-18 06:45:00,85.7,85.7,85.625,85.675,1145100000.0
2009-08-18 07:00:00,85.68,85.755,85.68,85.74,1268000000.0
2009-08-18 07:15:00,85.74,85.92,85.705,85.905,1702700000.0
2009-08-18 07:30:00,85.9,85.905,85.845,85.875,2017300000.0
2009-08-18 07:45:00,85.87,86.015,85.855,85.97,1914100000.0
2009-08-18 08:00:00,85.965,86.05,85.905,85.935,3018600000.0
2009-08-18 08:15:00,85.93,86.135,85.925,86.105,2952600000.0
2009-08-18 08:30:00,86.105,86.19,86.03,86.13,2465300000.0
2009-08-18 08:45:00,86.13,86.165,85.995,86.035,2123300000.0
2009-08-18 09:00:00,86.025,86.26,86.015,86.18,2986500001.0
2009-08-18 09:15:00,86.18,86.24,86.11,86.125,2628000000.0
2009-08-18 09:30:00,86.12,86.175,86.07,86.175,1748300000.0
2009-08-18 09:45:00,86.175,86.175,86.075,86.1,1624000000.0
2009-08-18 10:00:00,86.095,86.165,86.09,86.12,1253600000.0
2009-08-18 10:15:00,86.12,86.225,86.095,86.19,1844800000.0
2009-08-18 10:30:00,86.19,86.265,86.15,86.195,1850000000.0
2009-08-18 10:45:00,86.195,86.25,86.17,86.22,1822000000.0
2009-08-18 11:00:00,86.22,86.35,86.17,86.18,1736300000.0
2009-08-18 11:15:00,86.18,86.215,86.095,86.095,2072600000.0
2009-08-18 11:30:00,86.105,86.12,86.015,86.03,1611000000.0
2009-08-18 11:45:00,86.025,86.04,85.83,85.975,1914200000.0
2009-08-18 12:00:00,85.975,86.135,85.965,86.12,1581900001.0
2009-08-18 12:15:00,86.12,86.16,86.07,86.11,899300000.0
2009-08-18 12:30:00,86.12,86.17,86.08,86.125,1410800000.0
2009-08-18 12:45:00,86.125,86.135,86.05,86.07,1507900002.0
2009-08-18 13:00:00,86.07,86.07,85.925,85.97,1427200000.0
2009-08-18 13:15:00,85.975,86.08,85.945,85.945,2667600000.0
2009-08-18 13:30:00,85.95,85.95,85.81,85.865,2768200000.0
2009-08-18 13:45:00,85.86,85.92,85.835,85.855,2618800000.0
2009-08-18 14:00:00,85.86,85.965,85.76,85.935,2891600000.0
2009-08-18 14:15:00,85.935,86.005,85.845,85.96,3783100000.0
2009-08-18 14:30:00,85.96,85.96,85.405,85.655,4808800001.0
2009-08-18 14:45:00,85.665,85.74,85.375,85.415,4309000000.0
2009-08-18 15:00:00,85.41,85.535,85.26,85.38,5517999999.0
2009-08-18 15:15:00,85.37,85.425,85.225,85.41,3398800000.0
2009-08-18 15:30:00,85.415,85.585,85.365,85.465,4254500000.0
2009-08-18 15:45:00,85.465,85.465,85.22,85.3,3260400000.0
2009-08-18 16:00:00,85.3,85.735,85.295,85.655,4210700000.0
2009-08-18 16:15:00,85.655,85.805,85.545,85.55,3490100000.0
2009-08-18 16:30:00,85.55,85.715,85.51,85.65,3575500000.0
2009-08-18 16:45:00,85.66,85.82,85.6,85.715,4550800000.0
2009-08-18 17:00:00,85.71,85.87,85.67,85.78,5428400000.0
2009-08-18 17:15:00,85.78,85.825,85.685,85.75,4215100000.0
2009-08-18 17:30:00,85.755,85.91,85.745,85.845,4013200000.0
2009-08-18 17:45:00,85.85,85.885,85.775,85.825,3616100000.0
2009-08-18 18:00:00,85.82,86.0,85.8,85.87,4099900000.0
2009-08-18 18:15:00,85.87,85.895,85.745,85.745,3294900000.0
2009-08-18 18:30:00,85.745,85.855,85.705,85.83,2755500000.0
2009-08-18 18:45:00,85.83,85.87,85.755,85.76,2996400000.0
2009-08-18 19:00:00,85.76,85.81,85.68,85.69,2720000000.0
2009-08-18 19:15:00,85.69,85.8,85.66,85.79,2164100000.0
2009-08-18 19:30:00,85.78,85.805,85.68,85.77,2783600000.0
2009-08-18 19:45:00,85.78,85.975,85.755,85.92,3291400000.0
2009-08-18 20:00:00,85.92,86.025,85.885,85.93,4213300000.0
2009-08-18 20:15:00,85.93,86.005,85.83,85.88,3543300000.0
2009-08-18 20:30:00,85.88,85.92,85.745,85.86,4002900000.0
2009-08-18 20:45:00,85.86,85.95,85.84,85.88,2901200000.0
2009-08-18 21:00:00,85.885,86.0,85.87,85.99,2125500000.0
2009-08-18 21:15:00,85.99,86.04,85.88,85.9,1696100000.0
2009-08-18 21:30:00,85.9,85.97,85.86,85.96,1525900000.0
2009-08-18 21:45:00,85.97,86.005,85.93,85.96,2387900000.0
2009-08-18 22:00:00,85.96,86.01,85.92,86.0,1699800000.0
2009-08-18 22:15:00,85.99,86.015,85.965,85.975,887300000.0
2009-08-18 22:30:00,85.97,86.02,85.935,85.96,653100000.0
2009-08-18 22:45:00,85.955,86.005,85.95,85.98,997700000.0
2009-08-18 23:00:00,85.98,85.98,85.92,85.93,386600000.0
2009-08-18 23:15:00,85.93,85.98,85.92,85.96,494400000.0
2009-08-18 23:30:00,85.95,85.99,85.92,85.94,392000000.0
2009-08-18 23:45:00,85.95,85.98,85.94,85.975,470000000.0
2009-08-19 00:00:00,85.975,85.98,85.925,85.955,276400000.0
2009-08-19 00:15:00,85.955,85.99,85.935,85.99,207100000.0
2009-08-19 00:30:00,85.99,86.06,85.99,86.015,849100000.0
2009-08-19 00:45:00,86.015,86.1,86.01,86.055,854500000.0
2009-08-19 01:00:00,86.045,86.085,86.03,86.08,505000000.0
2009-08-19 01:15:00,86.08,86.2,86.08,86.16,1115500000.0
2009-08-19 01:30:00,86.155,86.23,86.13,86.16,536800000.0
2009-08-19 01:45:00,86.16,86.265,86.16,86.195,953800000.0
2009-08-19 02:00:00,86.2,86.215,86.065,86.08,1355700000.0
2009-08-19 02:15:00,86.08,86.13,86.045,86.08,943600000.0
2009-08-19 02:30:00,86.075,86.13,86.065,86.1,901800000.0
2009-08-19 02:45:00,86.095,86.105,85.96,85.98,1788500000.0
2009-08-19 03:00:00,85.98,86.015,85.73,85.745,1547300000.0
2009-08-19 03:15:00,85.745,85.885,85.71,85.8,1239800000.0
2009-08-19 03:30:00,85.8,85.895,85.75,85.785,1274600000.0
2009-08-19 03:45:00,85.785,85.8,85.57,85.7,1454700000.0
2009-08-19 04:00:00,85.7,85.8,85.7,85.8,1140800000.0
2009-08-19 04:15:00,85.8,85.875,85.795,85.84,1308100000.0
2009-08-19 04:30:00,85.84,85.845,85.775,85.785,962100000.0
2009-08-19 04:45:00,85.795,85.815,85.73,85.8,497900000.0
2009-08-19 05:00:00,85.766,85.82,85.766,85.785,242000000.0
2009-08-19 05:15:00,85.78,85.785,85.725,85.75,519800000.0
2009-08-19 05:30:00,85.74,85.745,85.685,85.685,501700000.0
2009-08-19 05:45:00,85.685,85.74,85.685,85.735,341600000.0
2009-08-19 06:00:00,85.73,85.775,85.725,85.765,282400000.0
2009-08-19 06:15:00,85.765,85.95,85.765,85.925,765400000.0
2009-08-19 06:30:00,85.92,85.935,85.86,85.86,380500000.0
2009-08-19 06:45:00,85.875,85.985,85.87,85.975,663700000.0
2009-08-19 07:00:00,85.975,85.98,85.82,85.83,955100000.0
2009-08-19 07:15:00,85.83,85.83,85.59,85.59,1043600000.0
2009-08-19 07:30:00,85.59,85.605,85.49,85.515,1489200000.0
2009-08-19 07:45:00,85.515,85.535,85.17,85.295,2622100000.0
2009-08-19 08:00:00,85.29,85.41,85.17,85.17,2578600000.0
2009-08-19 08:15:00,85.17,85.28,85.1,85.255,3020700000.0
2009-08-19 08:30:00,85.26,85.29,85.05,85.07,2925800000.0
2009-08-19 08:45:00,85.07,85.1,84.86,85.04,2532200000.0
2009-08-19 09:00:00,85.04,85.25,84.98,85.23,1969600000.0
2009-08-19 09:15:00,85.225,85.225,85.095,85.155,3716200002.0
2009-08-19 09:30:00,85.15,85.16,84.965,85.035,2978600000.0
2009-08-19 09:45:00,85.035,85.17,84.995,85.08,3810300003.0
2009-08-19 10:00:00,85.09,85.14,84.965,85.05,3175700000.0
2009-08-19 10:15:00,85.045,85.255,85.03,85.2,1841800000.0
2009-08-19 10:30:00,85.2,85.275,85.055,85.255,2349000000.0
2009-08-19 10:45:00,85.26,85.29,85.085,85.12,2221000000.0
2009-08-19 11:00:00,85.125,85.225,85.125,85.2,1763900000.0
2009-08-19 11:15:00,85.195,85.215,85.1,85.19,1265700000.0
2009-08-19 11:30:00,85.2,85.26,85.17,85.26,1295100000.0
2009-08-19 11:45:00,85.26,85.305,85.165,85.19,2379400000.0
2009-08-19 12:00:00,85.18,85.18,85.035,85.055,2059500000.0
2009-08-19 12:15:00,85.05,85.095,84.965,85.005,1501400002.0
2009-08-19 12:30:00,85.0,85.015,84.91,84.92,1334600000.0
2009-08-19 12:45:00,84.92,84.995,84.9,84.925,1349600000.0
2009-08-19 13:00:00,84.925,85.125,84.89,85.11,2025600000.0
2009-08-19 13:15:00,85.115,85.13,84.945,85.05,1960500000.0
2009-08-19 13:30:00,85.05,85.125,84.975,85.11,1384600000.0
2009-08-19 13:45:00,85.11,85.17,84.94,84.94,2275199999.0
2009-08-19 14:00:00,84.935,84.935,84.585,84.64,2802400000.0
2009-08-19 14:15:00,84.64,84.655,84.395,84.48,5049199999.0
2009-08-19 14:30:00,84.485,84.69,84.435,84.67,4487500000.0
2009-08-19 14:45:00,84.67,84.75,84.615,84.75,2400000000.0
2009-08-19 15:00:00,84.75,84.825,84.665,84.695,2751800001.0
2009-08-19 15:15:00,84.695,84.715,84.605,84.66,1448300000.0
2009-08-19 15:30:00,84.67,84.915,84.615,84.87,3107900000.0
2009-08-19 15:45:00,84.875,85.215,84.875,85.14,3784800000.0
2009-08-19 16:00:00,85.13,85.38,85.125,85.15,3906700001.0
2009-08-19 16:15:00,85.155,85.22,85.025,85.13,3907400000.0
2009-08-19 16:30:00,85.145,85.525,85.145,85.305,4020000000.0
2009-08-19 16:45:00,85.305,85.31,84.94,84.94,2893500000.0
2009-08-19 17:00:00,84.95,85.175,84.95,85.055,2869600000.0
2009-08-19 17:15:00,85.055,85.11,84.925,85.075,2295200000.0
2009-08-19 17:30:00,85.075,85.14,84.975,85.02,1757000000.0
2009-08-19 17:45:00,85.025,85.625,84.98,85.555,3252600000.0
2009-08-19 18:00:00,85.56,85.67,85.4,85.58,2819300000.0
2009-08-19 18:15:00,85.58,85.625,85.505,85.57,2877700000.0
2009-08-19 18:30:00,85.575,85.65,85.475,85.495,2180000000.0
2009-08-19 18:45:00,85.495,85.66,85.46,85.61,2437830000.0
2009-08-19 19:00:00,85.61,85.78,85.6,85.75,1906600000.0
2009-08-19 19:15:00,85.75,85.775,85.64,85.7,2012400000.0
2009-08-19 19:30:00,85.7,85.765,85.66,85.7,1681600000.0
2009-08-19 19:45:00,85.69,85.79,85.655,85.785,2171300000.0
2009-08-19 20:00:00,85.79,85.8,85.68,85.685,1525400000.0
2009-08-19 20:15:00,85.685,85.735,85.635,85.705,1642200000.0
2009-08-19 20:30:00,85.71,85.78,85.565,85.575,2610100000.0
2009-08-19 20:45:00,85.585,85.71,85.565,85.71,2004200000.0
2009-08-19 21:00:00,85.71,85.72,85.56,85.59,2065400000.0
2009-08-19 21:15:00,85.59,85.795,85.57,85.785,2277100000.0
2009-08-19 21:30:00,85.78,85.845,85.72,85.82,1206100000.0
2009-08-19 21:45:00,85.825,85.83,85.72,85.775,1367200000.0
2009-08-19 22:00:00,85.77,85.915,85.77,85.85,974700000.0
2009-08-19 22:15:00,85.86,85.89,85.81,85.84,972700000.0
2009-08-19 22:30:00,85.84,85.86,85.805,85.85,607200000.0
2009-08-19 22:45:00,85.85,85.885,85.84,85.875,1014200000.0
2009-08-19 23:00:00,85.87,85.92,85.815,85.91,391990000.0
2009-08-19 23:15:00,85.92,85.99,85.89,85.95,691700000.0
2009-08-19 23:30:00,85.95,85.96,85.91,85.93,798100000.0
2009-08-19 23:45:00,85.93,85.93,85.88,85.88,504300000.0
2009-08-20 00:00:00,85.88,85.91,85.83,85.87,265000000.0
2009-08-20 00:15:00,85.855,85.93,85.85,85.89,186300000.0
2009-08-20 00:30:00,85.875,85.93,85.855,85.855,448400000.0
2009-08-20 00:45:00,85.85,85.89,85.805,85.87,590600000.0
2009-08-20 01:00:00,85.865,85.865,85.75,85.78,1043300000.0
2009-08-20 01:15:00,85.78,85.85,85.77,85.775,1390200000.0
2009-08-20 01:30:00,85.775,85.895,85.775,85.89,683900000.0
2009-08-20 01:45:00,85.89,86.025,85.89,86.01,923500000.0
2009-08-20 02:00:00,86.005,86.085,85.93,85.97,903700000.0
2009-08-20 02:15:00,85.97,85.975,85.87,85.93,1532300000.0
2009-08-20 02:30:00,85.935,86.075,85.91,86.025,1267800000.0
2009-08-20 02:45:00,86.02,86.04,85.925,86.0,1447100000.0
2009-08-20 03:00:00,86.0,86.0,85.79,85.815,1497100000.0
2009-08-20 03:15:00,85.81,85.995,85.8,85.955,1425500000.0
2009-08-20 03:30:00,85.955,86.15,85.92,86.135,1437400000.0
2009-08-20 03:45:00,86.13,86.21,86.075,86.155,1355300000.0
2009-08-20 04:00:00,86.155,86.185,86.07,86.07,1319200000.0
2009-08-20 04:15:00,86.07,86.115,85.935,85.99,830500000.0
2009-08-20 04:30:00,85.99,86.03,85.88,85.895,1170500000.0
2009-08-20 04:45:00,85.885,85.895,85.78,85.85,1978000000.0
2009-08-20 05:00:00,85.85,86.0,85.85,85.97,1080800000.0
2009-08-20 05:15:00,85.97,86.115,85.97,86.1,735600000.0
2009-08-20 05:30:00,86.1,86.115,86.02,86.03,312800000.0
2009-08-20 05:45:00,86.025,86.05,85.97,86.05,485400000.0
2009-08-20 06:00:00,86.05,86.075,86.035,86.05,471700000.0
2009-08-20 06:15:00,86.05,86.095,86.04,86.065,704900000.0
2009-08-20 06:30:00,86.065,86.22,86.055,86.12,912000000.0
2009-08-20 06:45:00,86.12,86.165,86.0,86.015,1015800000.0
2009-08-20 07:00:00,86.02,86.1,85.99,86.02,1686600000.0
2009-08-20 07:15:00,86.02,86.1,86.01,86.09,814700000.0
2009-08-20 07:30:00,86.09,86.095,86.03,86.055,799400000.0
2009-08-20 07:45:00,86.065,86.205,86.065,86.1,964200000.0
2009-08-20 08:00:00,86.11,86.16,86.06,86.135,1595600000.0
2009-08-20 08:15:00,86.13,86.235,86.12,86.19,2156000000.0
2009-08-20 08:30:00,86.19,86.27,86.135,86.25,983500000.0
2009-08-20 08:45:00,86.24,86.25,86.05,86.09,1949700000.0
2009-08-20 09:00:00,86.09,86.18,86.035,86.08,2401600000.0
2009-08-20 09:15:00,86.085,86.15,86.045,86.14,1514000000.0
2009-08-20 09:30:00,86.14,86.17,85.935,85.935,2464100000.0
2009-08-20 09:45:00,85.93,86.02,85.92,85.99,1803900000.0
2009-08-20 10:00:00,85.99,86.175,85.96,86.16,2182500000.0
2009-08-20 10:15:00,86.16,86.295,86.13,86.26,1931100000.0
2009-08-20 10:30:00,86.265,86.33,86.165,86.17,2485200000.0
2009-08-20 10:45:00,86.17,86.215,86.075,86.17,1885900000.0
2009-08-20 11:00:00,86.17,86.195,86.02,86.02,1766899999.0
2009-08-20 11:15:00,86.02,86.125,85.995,86.04,1932500000.0
2009-08-20 11:30:00,86.035,86.065,85.995,86.0,1573400000.0
2009-08-20 11:45:00,86.0,86.07,85.995,86.05,1576400000.0
2009-08-20 12:00:00,86.05,86.075,85.95,85.98,1865200000.0
2009-08-20 12:15:00,85.97,86.015,85.96,86.0,585900000.0
2009-08-20 12:30:00,85.995,86.0,85.915,85.925,784400000.0
2009-08-20 12:45:00,85.925,85.965,85.885,85.935,1511700000.0
2009-08-20 13:00:00,85.935,85.955,85.71,85.735,1629600000.0
2009-08-20 13:15:00,85.74,85.81,85.685,85.71,3491600002.0
2009-08-20 13:30:00,85.72,85.81,85.69,85.745,2563300000.0
2009-08-20 13:45:00,85.74,85.825,85.74,85.765,1951000000.0
2009-08-20 14:00:00,85.755,85.96,85.75,85.96,1087000000.0
2009-08-20 14:15:00,85.955,85.995,85.785,85.955,2252200000.0
2009-08-20 14:30:00,85.955,85.955,85.53,85.655,2931900000.0
2009-08-20 14:45:00,85.65,85.67,85.485,85.56,1864100000.0
2009-08-20 15:00:00,85.56,85.565,85.41,85.565,2007900000.0
2009-08-20 15:15:00,85.56,85.62,85.46,85.615,1945900000.0
2009-08-20 15:30:00,85.615,85.92,85.495,85.815,3162900000.0
2009-08-20 15:45:00,85.815,85.915,85.695,85.915,2949400000.0
2009-08-20 16:00:00,85.945,86.1,85.74,85.88,3072000000.0
2009-08-20 16:15:00,85.875,85.99,85.83,85.965,2630099999.0
2009-08-20 16:30:00,85.97,86.07,85.935,86.06,3363600001.0
2009-08-20 16:45:00,86.06,86.145,85.945,86.145,2833800000.0
2009-08-20 17:00:00,86.14,86.16,86.0,86.025,3337100000.0
2009-08-20 17:15:00,86.03,86.28,85.875,86.28,3150600000.0
2009-08-20 17:30:00,86.275,86.395,86.18,86.28,4032200001.0
2009-08-20 17:45:00,86.27,86.41,86.23,86.325,2753500002.0
2009-08-20 18:00:00,86.315,86.39,86.18,86.24,1674700000.0
2009-08-20 18:15:00,86.235,86.27,86.18,86.215,2116900000.0
2009-08-20 18:30:00,86.21,86.51,86.165,86.48,2320200000.0
2009-08-20 18:45:00,86.48,86.665,86.405,86.49,2789000000.0
2009-08-20 19:00:00,86.49,86.505,86.415,86.45,1280900001.0
2009-08-20 19:15:00,86.45,86.485,86.39,86.475,1431800000.0
2009-08-20 19:30:00,86.465,86.505,86.415,86.5,2010900000.0
2009-08-20 19:45:00,86.5,86.505,86.425,86.47,1208700000.0
2009-08-20 20:00:00,86.465,86.555,86.455,86.515,1525900000.0
2009-08-20 20:15:00,86.515,86.57,86.405,86.425,2348800000.0
2009-08-20 20:30:00,86.42,86.425,86.335,86.4,1580500000.0
2009-08-20 20:45:00,86.4,86.46,86.38,86.425,1797900000.0
2009-08-20 21:00:00,86.425,86.57,86.42,86.535,1576700000.0
2009-08-20 21:15:00,86.53,86.59,86.51,86.535,1266300000.0
2009-08-20 21:30:00,86.53,86.6,86.52,86.55,1602500000.0
2009-08-20 21:45:00,86.55,86.625,86.535,86.59,995100000.0
2009-08-20 22:00:00,86.59,86.59,86.54,86.545,536500000.0
2009-08-20 22:15:00,86.545,86.545,86.5,86.51,603500000.0
2009-08-20 22:30:00,86.52,86.555,86.475,86.52,775800000.0
2009-08-20 22:45:00,86.525,86.635,86.52,86.63,1085500000.0
2009-08-20 23:00:00,86.635,86.64,86.49,86.535,262700000.0
2009-08-20 23:15:00,86.53,86.545,86.455,86.535,295800000.0
2009-08-20 23:30:00,86.535,86.605,86.535,86.56,237900000.0
2009-08-20 23:45:00,86.56,86.57,86.545,86.56,225800000.0
2009-08-21 00:00:00,86.565,86.61,86.515,86.565,301200000.0
2009-08-21 00:15:00,86.555,86.62,86.545,86.6,332500000.0
2009-08-21 00:30:00,86.59,86.62,86.575,86.59,414200000.0
2009-08-21 00:45:00,86.58,86.605,86.52,86.54,456600000.0
2009-08-21 01:00:00,86.54,86.59,86.52,86.585,519100000.0
2009-08-21 01:15:00,86.58,86.595,86.52,86.56,1077000000.0
2009-08-21 01:30:00,86.56,86.655,86.545,86.63,916000000.0
2009-08-21 01:45:00,86.63,86.655,86.59,86.605,875700000.0
2009-08-21 02:00:00,86.605,86.605,86.365,86.38,1362900000.0
2009-08-21 02:15:00,86.39,86.445,86.31,86.31,740100000.0
2009-08-21 02:30:00,86.32,86.39,86.25,86.32,1420800000.0
2009-08-21 02:45:00,86.325,86.4,86.3,86.305,1246800000.0
2009-08-21 03:00:00,86.3,86.315,86.155,86.25,1648900000.0
2009-08-21 03:15:00,86.25,86.27,86.15,86.18,1171600000.0
2009-08-21 03:30:00,86.18,86.26,86.035,86.26,1587500000.0
2009-08-21 03:45:00,86.255,86.275,86.075,86.09,1479400000.0
2009-08-21 04:00:00,86.09,86.22,86.08,86.195,1393400000.0
2009-08-21 04:15:00,86.205,86.25,86.175,86.18,1171700000.0
2009-08-21 04:30:00,86.185,86.27,86.16,86.225,682300000.0
2009-08-21 04:45:00,86.215,86.275,86.21,86.255,516100000.0
2009-08-21 05:00:00,86.255,86.26,86.16,86.18,328000000.0
2009-08-21 05:15:00,86.18,86.19,85.91,85.96,856300000.0
2009-08-21 05:30:00,85.96,85.97,85.63,85.64,2145000000.0
2009-08-21 05:45:00,85.64,85.68,85.53,85.62,1871200000.0
2009-08-21 06:00:00,85.62,85.83,85.62,85.675,1165700000.0
2009-08-21 06:15:00,85.675,85.765,85.555,85.565,1292600000.0
2009-08-21 06:30:00,85.565,85.785,85.565,85.7,1108500000.0
2009-08-21 06:45:00,85.705,85.71,85.51,85.52,923800000.0
2009-08-21 07:00:00,85.52,85.67,85.45,85.64,1427600000.0
2009-08-21 07:15:00,85.65,85.755,85.6,85.66,1604700000.0
2009-08-21 07:30:00,85.665,85.905,85.65,85.84,1604500000.0
2009-08-21 07:45:00,85.84,85.91,85.78,85.885,1480600000.0
2009-08-21 08:00:00,85.885,85.895,85.79,85.81,1821000000.0
2009-08-21 08:15:00,85.81,85.875,85.735,85.75,1794700000.0
2009-08-21 08:30:00,85.735,85.995,85.73,85.995,1622500000.0
2009-08-21 08:45:00,86.0,86.365,85.99,86.33,1651900000.0
2009-08-21 09:00:00,86.315,86.55,86.295,86.33,2860100000.0
2009-08-21 09:15:00,86.335,86.43,86.285,86.43,1926900000.0
2009-08-21 09:30:00,86.43,86.625,86.43,86.56,2853100000.0
2009-08-21 09:45:00,86.565,86.615,86.355,86.4,2211000001.0
2009-08-21 10:00:00,86.395,86.46,86.215,86.295,2600800000.0
2009-08-21 10:15:00,86.295,86.34,86.19,86.205,1591300000.0
2009-08-21 10:30:00,86.205,86.245,86.14,86.195,2385100000.0
2009-08-21 10:45:00,86.2,86.385,86.2,86.365,2026700000.0
2009-08-21 11:00:00,86.37,86.475,86.34,86.455,1389200000.0
2009-08-21 11:15:00,86.445,86.47,86.365,86.425,2314000000.0
2009-08-21 11:30:00,86.43,86.615,86.43,86.575,2772100000.0
2009-08-21 11:45:00,86.575,86.685,86.555,86.62,3922599999.0
2009-08-21 12:00:00,86.62,86.685,86.585,86.635,2254700000.0
2009-08-21 12:15:00,86.635,86.65,86.52,86.59,2415700000.0
2009-08-21 12:30:00,86.595,86.675,86.58,86.645,2000000001.0
2009-08-21 12:45:00,86.645,86.76,86.64,86.655,2272400000.0
2009-08-21 13:00:00,86.655,86.7,86.495,86.54,2305000000.0
2009-08-21 13:15:00,86.54,86.675,86.53,86.605,1871200000.0
2009-08-21 13:30:00,86.6,86.63,86.495,86.515,2178400000.0
2009-08-21 13:45:00,86.505,86.515,86.405,86.41,1108900000.0
2009-08-21 14:00:00,86.415,86.425,86.29,86.325,1832700000.0
2009-08-21 14:15:00,86.325,86.56,86.305,86.475,2836300000.0
2009-08-21 14:30:00,86.475,86.565,86.445,86.51,3683600000.0
2009-08-21 14:45:00,86.515,86.605,86.435,86.555,3108700000.0
2009-08-21 15:00:00,86.555,86.665,86.55,86.625,2741600002.0
2009-08-21 15:15:00,86.625,86.625,86.465,86.515,3171300000.0
2009-08-21 15:30:00,86.515,86.515,86.285,86.435,3535200000.0
2009-08-21 15:45:00,86.43,86.505,86.26,86.35,3328400000.0
2009-08-21 16:00:00,86.355,87.53,86.345,87.48,5965699999.0
2009-08-21 16:15:00,87.475,87.6,87.345,87.47,7647600000.0
2009-08-21 16:30:00,87.47,87.6,87.365,87.57,5377800001.0
2009-08-21 16:45:00,87.565,87.665,87.455,87.55,6887900001.0
2009-08-21 17:00:00,87.535,87.565,87.39,87.4,5185700000.0
2009-08-21 17:15:00,87.41,87.48,87.27,87.375,4530700000.0
2009-08-21 17:30:00,87.37,87.52,87.345,87.405,4070500000.0
2009-08-21 17:45:00,87.405,87.66,87.36,87.59,5340300000.0
2009-08-21 18:00:00,87.59,87.6,87.355,87.36,4402400000.0
2009-08-21 18:15:00,87.36,87.39,87.3,87.36,3457800000.0
2009-08-21 18:30:00,87.365,87.38,87.255,87.32,2125700000.0
2009-08-21 18:45:00,87.315,87.42,87.315,87.37,2925500000.0
2009-08-21 19:00:00,87.37,87.4,87.315,87.37,1931400000.0
2009-08-21 19:15:00,87.37,87.41,87.255,87.265,2942500000.0
2009-08-21 19:30:00,87.265,87.295,87.1,87.12,2360100000.0
2009-08-21 19:45:00,87.115,87.17,87.055,87.075,1373600000.0
2009-08-21 20:00:00,87.08,87.15,87.04,87.125,2505700000.0
2009-08-21 20:15:00,87.13,87.18,87.115,87.145,1766100000.0
2009-08-21 20:30:00,87.14,87.155,87.06,87.065,1253300000.0
2009-08-21 20:45:00,87.065,87.11,87.03,87.03,1484600000.0
2009-08-21 21:00:00,87.035,87.09,87.01,87.085,1102600000.0
2009-08-21 21:15:00,87.085,87.145,87.075,87.115,1248000000.0
2009-08-21 21:30:00,87.11,87.235,87.11,87.19,1792500000.0
2009-08-21 21:45:00,87.19,87.23,87.14,87.165,1170000000.0
2009-08-21 22:00:00,87.17,87.265,87.165,87.2,1018600000.0
2009-08-21 22:15:00,87.2,87.205,87.15,87.155,633700000.0
2009-08-21 22:30:00,87.16,87.17,87.07,87.085,1011000000.0
2009-08-21 22:45:00,87.09,87.29,87.09,87.28,909200000.0
2009-08-23 23:00:00,87.185,87.31,87.185,87.285,143200000.0
2009-08-23 23:15:00,87.27,87.425,87.255,87.335,250600000.0
2009-08-23 23:30:00,87.365,87.41,87.365,87.405,99000000.0
2009-08-23 23:45:00,87.4,87.41,87.355,87.41,91700000.0
2009-08-24 00:00:00,87.405,87.455,87.385,87.44,357700000.0
2009-08-24 00:15:00,87.445,87.5,87.44,87.495,291600000.0
2009-08-24 00:30:00,87.5,87.63,87.485,87.6,714700000.0
2009-08-24 00:45:00,87.595,87.595,87.51,87.545,789200000.0
2009-08-24 01:00:00,87.55,87.58,87.355,87.36,1326800000.0
2009-08-24 01:15:00,87.355,87.51,87.335,87.5,847800000.0
2009-08-24 01:30:00,87.5,87.6,87.49,87.6,795600000.0
2009-08-24 01:45:00,87.6,87.655,87.49,87.5,742000000.0
2009-08-24 02:00:00,87.52,87.69,87.48,87.645,914600000.0
2009-08-24 02:15:00,87.64,87.645,87.53,87.53,1077700000.0
2009-08-24 02:30:00,87.53,87.7,87.51,87.655,1534200000.0
2009-08-24 02:45:00,87.655,87.75,87.63,87.685,1958500000.0
2009-08-24 03:00:00,87.68,87.78,87.635,87.76,1389300000.0
2009-08-24 03:15:00,87.765,87.865,87.755,87.825,1046800000.0
2009-08-24 03:30:00,87.835,87.865,87.69,87.76,1228200000.0
2009-08-24 03:45:00,87.76,87.785,87.715,87.755,1150000000.0
2009-08-24 04:00:00,87.75,87.76,87.64,87.745,1306300000.0
2009-08-24 04:15:00,87.755,87.765,87.69,87.735,757600000.0
2009-08-24 04:30:00,87.74,87.77,87.71,87.77,598600000.0
2009-08-24 04:45:00,87.77,87.955,87.765,87.87,988900000.0
2009-08-24 05:00:00,87.87,87.93,87.86,87.89,741500000.0
2009-08-24 05:15:00,87.88,87.92,87.84,87.86,667500000.0
2009-08-24 05:30:00,87.865,87.92,87.86,87.92,397200000.0
2009-08-24 05:45:00,87.925,87.95,87.9,87.91,668400000.0
2009-08-24 06:00:00,87.91,87.915,87.815,87.845,597100000.0
2009-08-24 06:15:00,87.84,87.86,87.82,87.83,646500000.0
2009-08-24 06:30:00,87.83,87.835,87.8,87.81,371700000.0
2009-08-24 06:45:00,87.81,87.825,87.775,87.8,500200000.0
2009-08-24 07:00:00,87.79,87.855,87.79,87.845,469300000.0
2009-08-24 07:15:00,87.85,87.855,87.8,87.805,588200000.0
2009-08-24 07:30:00,87.8,87.87,87.79,87.865,771100000.0
2009-08-24 07:45:00,87.87,87.905,87.81,87.885,1297000000.0
2009-08-24 08:00:00,87.88,87.885,87.615,87.695,2338900000.0
2009-08-24 08:15:00,87.695,87.785,87.62,87.74,2473100000.0
2009-08-24 08:30:00,87.74,87.91,87.72,87.81,2589100000.0
2009-08-24 08:45:00,87.81,87.82,87.57,87.59,2607700000.0
2009-08-24 09:00:00,87.59,87.65,87.5,87.585,3572000000.0
2009-08-24 09:15:00,87.585,87.875,87.585,87.735,2728300000.0
2009-08-24 09:30:00,87.735,87.89,87.735,87.79,2907600000.0
2009-08-24 09:45:00,87.795,87.865,87.765,87.77,2044800000.0
2009-08-24 10:00:00,87.77,87.955,87.735,87.945,3163900000.0
2009-08-24 10:15:00,87.945,87.945,87.66,87.685,2475100000.0
2009-08-24 10:30:00,87.685,87.71,87.58,87.675,2523300000.0
2009-08-24 10:45:00,87.665,87.83,87.645,87.79,2106000000.0
2009-08-24 11:00:00,87.795,87.865,87.755,87.84,2037300000.0
2009-08-24 11:15:00,87.835,87.94,87.83,87.89,2090000000.0
2009-08-24 11:30:00,87.89,87.98,87.86,87.97,1653300000.0
2009-08-24 11:45:00,87.97,87.985,87.855,87.93,1576000000.0
2009-08-24 12:00:00,87.925,87.955,87.84,87.935,1152200000.0
2009-08-24 12:15:00,87.935,87.97,87.865,87.925,1215100000.0
2009-08-24 12:30:00,87.92,88.02,87.92,87.99,1262900000.0
2009-08-24 12:45:00,87.995,87.995,87.75,87.775,2348700000.0
2009-08-24 13:00:00,87.775,87.82,87.66,87.705,2377100000.0
2009-08-24 13:15:00,87.695,87.78,87.675,87.73,1839900000.0
2009-08-24 13:30:00,87.725,87.835,87.725,87.77,1559900000.0
2009-08-24 13:45:00,87.77,87.82,87.715,87.76,2174100000.0
2009-08-24 14:00:00,87.76,87.78,87.635,87.775,1869400000.0
2009-08-24 14:15:00,87.77,87.795,87.665,87.775,2308000000.0
2009-08-24 14:30:00,87.775,88.145,87.775,88.09,4993200000.0
2009-08-24 14:45:00,88.085,88.105,88.005,88.06,3071400000.0
2009-08-24 15:00:00,88.06,88.31,88.05,88.29,4454400000.0
2009-08-24 15:15:00,88.285,88.31,88.13,88.175,3881800000.0
2009-08-24 15:30:00,88.175,88.27,88.12,88.19,5299400000.0
2009-08-24 15:45:00,88.195,88.28,88.1,88.195,4250100000.0
2009-08-24 16:00:00,88.2,88.265,88.1,88.18,3222900000.0
2009-08-24 16:15:00,88.19,88.345,88.19,88.29,3379400000.0
2009-08-24 16:30:00,88.29,88.3,88.125,88.21,4505300000.0
2009-08-24 16:45:00,88.21,88.385,88.195,88.375,4191200000.0
2009-08-24 17:00:00,88.37,88.4,88.17,88.19,3876000000.0
2009-08-24 17:15:00,88.19,88.19,87.98,87.985,4232900000.0
2009-08-24 17:30:00,87.98,88.05,87.875,88.045,4817200000.0
2009-08-24 17:45:00,88.045,88.05,87.875,87.95,3998800000.0
2009-08-24 18:00:00,87.945,87.985,87.88,87.985,2384000000.0
2009-08-24 18:15:00,87.985,88.075,87.93,88.025,1789700000.0
2009-08-24 18:30:00,88.03,88.08,87.995,88.075,2318600000.0
2009-08-24 18:45:00,88.07,88.085,87.975,87.995,1657300000.0
2009-08-24 19:00:00,87.995,87.995,87.785,87.805,2308000000.0
2009-08-24 19:15:00,87.805,87.82,87.685,87.72,3106500000.0
2009-08-24 19:30:00,87.72,87.82,87.675,87.77,3195200000.0
2009-08-24 19:45:00,87.765,87.79,87.655,87.685,2451700000.0
2009-08-24 20:00:00,87.69,87.76,87.645,87.76,2603700000.0
2009-08-24 20:15:00,87.77,87.815,87.755,87.78,1753200000.0
2009-08-24 20:30:00,87.78,87.805,87.715,87.745,1764200000.0
2009-08-24 20:45:00,87.745,87.77,87.7,87.735,1887200000.0
2009-08-24 21:00:00,87.74,87.75,87.59,87.67,1605700000.0
2009-08-24 21:15:00,87.67,87.705,87.62,87.68,1032500000.0
2009-08-24 21:30:00,87.675,87.84,87.65,87.67,1391700000.0
2009-08-24 21:45:00,87.67,87.735,87.64,87.73,1458300000.0
2009-08-24 22:00:00,87.735,87.795,87.735,87.76,1168600000.0
2009-08-24 22:15:00,87.77,87.785,87.735,87.76,1311400000.0
2009-08-24 22:30:00,87.76,87.825,87.755,87.82,548700000.0
2009-08-24 22:45:00,87.815,87.875,87.755,87.845,1415500000.0
2009-08-24 23:00:00,87.845,87.855,87.655,87.81,462400000.0
2009-08-24 23:15:00,87.81,87.81,87.74,87.79,511500000.0
2009-08-24 23:30:00,87.79,87.79,87.69,87.72,366900000.0
2009-08-24 23:45:00,87.72,87.77,87.72,87.74,351300000.0
2009-08-25 00:00:00,87.73,87.805,87.685,87.795,270900000.0
2009-08-25 00:15:00,87.795,87.85,87.73,87.76,777200000.0
2009-08-25 00:30:00,87.755,87.765,87.63,87.66,1217900000.0
2009-08-25 00:45:00,87.66,87.685,87.645,87.66,755000000.0
2009-08-25 01:00:00,87.66,87.665,87.625,87.64,547300000.0
2009-08-25 01:15:00,87.64,87.7,87.575,87.66,1132300000.0
2009-08-25 01:30:00,87.665,87.67,87.54,87.575,1072500000.0
2009-08-25 01:45:00,87.575,87.66,87.57,87.57,792000000.0
2009-08-25 02:00:00,87.57,87.605,87.53,87.57,1518900000.0
2009-08-25 02:15:00,87.565,87.66,87.56,87.59,1311500000.0
2009-08-25 02:30:00,87.59,87.59,87.44,87.46,1763500000.0
2009-08-25 02:45:00,87.46,87.47,87.32,87.345,1605000000.0
2009-08-25 03:00:00,87.35,87.455,87.35,87.42,1684800000.0
2009-08-25 03:15:00,87.42,87.535,87.34,87.445,1537600000.0
2009-08-25 03:30:00,87.44,87.475,87.36,87.37,1966700000.0
2009-08-25 03:45:00,87.37,87.415,87.29,87.31,1554400000.0
2009-08-25 04:00:00,87.31,87.345,87.29,87.34,1197900000.0
2009-08-25 04:15:00,87.35,87.35,87.195,87.21,1199600000.0
2009-08-25 04:30:00,87.215,87.23,87.12,87.21,1208600000.0
2009-08-25 04:45:00,87.21,87.265,87.17,87.24,834100000.0
2009-08-25 05:00:00,87.245,87.33,87.24,87.29,753300000.0
2009-08-25 05:15:00,87.29,87.29,87.17,87.22,825100000.0
2009-08-25 05:30:00,87.22,87.295,87.19,87.25,1141400000.0
2009-08-25 05:45:00,87.255,87.33,87.23,87.25,1088000000.0
2009-08-25 06:00:00,87.25,87.3,87.245,87.285,580300000.0
2009-08-25 06:15:00,87.28,87.38,87.28,87.355,1012100000.0
2009-08-25 06:30:00,87.35,87.37,87.3,87.305,674100000.0
2009-08-25 06:45:00,87.305,87.33,87.27,87.315,656900000.0
2009-08-25 07:00:00,87.315,87.35,87.11,87.125,1078400000.0
2009-08-25 07:15:00,87.13,87.26,87.095,87.25,1453200000.0
2009-08-25 07:30:00,87.25,87.25,87.12,87.18,977800000.0
2009-08-25 07:45:00,87.18,87.28,87.065,87.28,1286000000.0
2009-08-25 08:00:00,87.28,87.28,86.95,87.055,4104800000.0
2009-08-25 08:15:00,87.055,87.225,87.025,87.1,3938000000.0
2009-08-25 08:30:00,87.105,87.245,87.075,87.17,2948600000.0
2009-08-25 08:45:00,87.17,87.22,87.04,87.155,3945900000.0
2009-08-25 09:00:00,87.16,87.25,87.14,87.215,4380100000.0
2009-08-25 09:15:00,87.215,87.38,87.165,87.375,3901200000.0
2009-08-25 09:30:00,87.375,87.405,87.275,87.33,2972000000.0
2009-08-25 09:45:00,87.33,87.47,87.33,87.43,2398900000.0
2009-08-25 10:00:00,87.42,87.71,87.4,87.655,2976600000.0
2009-08-25 10:15:00,87.655,87.675,87.455,87.465,1603900000.0
2009-08-25 10:30:00,87.465,87.51,87.35,87.38,1786500000.0
2009-08-25 10:45:00,87.38,87.47,87.35,87.405,2354300000.0
2009-08-25 11:00:00,87.41,87.455,87.385,87.39,1683800000.0
2009-08-25 11:15:00,87.395,87.46,87.39,87.435,1583300000.0
2009-08-25 11:30:00,87.435,87.45,87.375,87.41,924100000.0
2009-08-25 11:45:00,87.415,87.43,87.225,87.295,1864570000.0
2009-08-25 12:00:00,87.295,87.355,87.295,87.305,1784200000.0
2009-08-25 12:15:00,87.305,87.325,87.155,87.23,2313400000.0
2009-08-25 12:30:00,87.23,87.315,87.19,87.3,1621700000.0
2009-08-25 12:45:00,87.31,87.34,87.245,87.245,1665800000.0
2009-08-25 13:00:00,87.245,87.275,87.195,87.265,1052000000.0
2009-08-25 13:15:00,87.26,87.36,87.195,87.295,2142900000.0
2009-08-25 13:30:00,87.295,87.435,87.225,87.405,2757700000.0
2009-08-25 13:45:00,87.405,87.47,87.325,87.445,1813800000.0
2009-08-25 14:00:00,87.44,87.69,87.43,87.62,2710300000.0
2009-08-25 14:15:00,87.62,87.735,87.56,87.69,2917900000.0
2009-08-25 14:30:00,87.68,87.785,87.635,87.655,2794200000.0
2009-08-25 14:45:00,87.655,87.785,87.645,87.69,2515500000.0
2009-08-25 15:00:00,87.695,88.0,87.695,87.87,4052000000.0
2009-08-25 15:15:00,87.87,87.9,87.69,87.735,2570300000.0
2009-08-25 15:30:00,87.735,87.87,87.62,87.845,4346500000.0
2009-08-25 15:45:00,87.845,87.965,87.665,87.665,4315100000.0
2009-08-25 16:00:00,87.69,88.05,87.645,87.69,6166400001.0
2009-08-25 16:15:00,87.68,87.74,87.25,87.25,4346500000.0
2009-08-25 16:30:00,87.245,87.485,87.19,87.42,6801000003.0
2009-08-25 16:45:00,87.42,87.45,87.345,87.41,4535799999.0
2009-08-25 17:00:00,87.41,87.585,87.385,87.51,4315599985.0
2009-08-25 17:15:00,87.51,87.525,87.375,87.425,3847199987.0
2009-08-25 17:30:00,87.425,87.465,87.325,87.415,4061399983.0
2009-08-25 17:45:00,87.415,87.48,87.4,87.455,2919299994.0
2009-08-25 18:00:00,87.45,87.465,87.375,87.405,1610500000.0
2009-08-25 18:15:00,87.41,87.515,87.39,87.51,1863500002.0
2009-08-25 18:30:00,87.51,87.535,87.465,87.515,2147700008.0
2009-08-25 18:45:00,87.505,87.52,87.135,87.15,2733800000.0
2009-08-25 19:00:00,87.15,87.28,87.105,87.105,2281099998.0
2009-08-25 19:15:00,87.11,87.14,86.775,86.825,5599999999.0
2009-08-25 19:30:00,86.83,86.83,86.575,86.685,4989899995.0
2009-08-25 19:45:00,86.685,86.745,86.495,86.505,2411600000.0
2009-08-25 20:00:00,86.5,86.705,86.42,86.7,2430300000.0
2009-08-25 20:15:00,86.71,86.85,86.71,86.77,1897699999.0
2009-08-25 20:30:00,86.77,86.83,86.675,86.75,2898600000.0
2009-08-25 20:45:00,86.75,86.865,86.715,86.81,2916899995.0
2009-08-25 21:00:00,86.81,86.835,86.735,86.75,2241900000.0
2009-08-25 21:15:00,86.75,86.75,86.675,86.7,1939400000.0
2009-08-25 21:30:00,86.7,86.79,86.66,86.76,1671600000.0
2009-08-25 21:45:00,86.765,86.77,86.67,86.67,2744500001.0
2009-08-25 22:00:00,86.67,86.735,86.645,86.68,752000000.0
2009-08-25 22:15:00,86.675,86.705,86.67,86.685,511300000.0
2009-08-25 22:30:00,86.685,86.72,86.66,86.71,991500000.0
2009-08-25 22:45:00,86.705,86.76,86.615,86.645,1009600000.0
2009-08-25 23:00:00,86.645,86.665,86.605,86.64,361300000.0
2009-08-25 23:15:00,86.64,86.655,86.605,86.65,291900000.0
2009-08-25 23:30:00,86.65,86.7,86.65,86.7,344900000.0
2009-08-25 23:45:00,86.7,86.735,86.7,86.715,222100000.0
2009-08-26 00:00:00,86.715,86.745,86.705,86.74,228500000.0
2009-08-26 00:15:00,86.74,86.755,86.725,86.75,177900000.0
2009-08-26 00:30:00,86.75,86.76,86.71,86.71,306400000.0
2009-08-26 00:45:00,86.71,86.71,86.64,86.68,496500000.0
2009-08-26 01:00:00,86.68,86.765,86.655,86.665,1087300000.0
2009-08-26 01:15:00,86.67,86.67,86.595,86.63,1152700000.0
2009-08-26 01:30:00,86.625,86.63,86.435,86.435,850900000.0
2009-08-26 01:45:00,86.435,86.51,86.32,86.36,1385000000.0
2009-08-26 02:00:00,86.365,86.53,86.36,86.52,1129600000.0
2009-08-26 02:15:00,86.525,86.58,86.47,86.47,937500000.0
2009-08-26 02:30:00,86.47,86.53,86.46,86.495,545300000.0
2009-08-26 02:45:00,86.495,86.515,86.435,86.45,982700000.0
2009-08-26 03:00:00,86.45,86.525,86.45,86.495,742400000.0
2009-08-26 03:15:00,86.495,86.495,86.41,86.43,722800000.0
2009-08-26 03:30:00,86.43,86.455,86.36,86.445,1166400000.0
2009-08-26 03:45:00,86.445,86.57,86.44,86.47,1841600000.0
2009-08-26 04:00:00,86.475,86.605,86.465,86.575,2608200000.0
2009-08-26 04:15:00,86.575,86.58,86.5,86.505,1495800000.0
2009-08-26 04:30:00,86.5,86.545,86.48,86.515,1653600000.0
2009-08-26 04:45:00,86.52,86.665,86.49,86.66,2202000000.0
2009-08-26 05:00:00,86.66,86.68,86.595,86.63,1938400000.0
2009-08-26 05:15:00,86.63,86.64,86.6,86.6,1135800000.0
2009-08-26 05:30:00,86.605,86.7,86.585,86.685,2159300000.0
2009-08-26 05:45:00,86.69,86.8,86.665,86.725,1431900000.0
2009-08-26 06:00:00,86.725,86.77,86.675,86.68,714100000.0
2009-08-26 06:15:00,86.675,86.72,86.675,86.7,1173800000.0
2009-08-26 06:30:00,86.695,86.73,86.675,86.675,882100000.0
2009-08-26 06:45:00,86.675,86.7,86.645,86.66,809900000.0
2009-08-26 07:00:00,86.655,86.79,86.655,86.75,1600900000.0
2009-08-26 07:15:00,86.755,86.8,86.74,86.78,1059800000.0
2009-08-26 07:30:00,86.785,86.94,86.78,86.915,1337200000.0
2009-08-26 07:45:00,86.92,86.97,86.89,86.925,2038100000.0
2009-08-26 08:00:00,86.93,86.975,86.815,86.93,3062600000.0
2009-08-26 08:15:00,86.93,86.94,86.81,86.81,2264600001.0
2009-08-26 08:30:00,86.81,86.825,86.66,86.665,2219900000.0
2009-08-26 08:45:00,86.67,86.705,86.54,86.55,2834600000.0
2009-08-26 09:00:00,86.55,86.615,86.48,86.605,3944300000.0
2009-08-26 09:15:00,86.605,86.705,86.6,86.63,2640700000.0
2009-08-26 09:30:00,86.625,86.655,86.515,86.59,1857700000.0
2009-08-26 09:45:00,86.585,86.62,86.505,86.55,2338600000.0
2009-08-26 10:00:00,86.55,86.63,86.385,86.51,4501000000.0
2009-08-26 10:15:00,86.51,86.515,86.195,86.285,3711400000.0
2009-08-26 10:30:00,86.29,86.32,86.145,86.2,2099400000.0
2009-08-26 10:45:00,86.2,86.28,86.13,86.265,2130800000.0
2009-08-26 11:00:00,86.27,86.345,86.25,86.295,1550000000.0
2009-08-26 11:15:00,86.295,86.31,86.105,86.115,1422000000.0
2009-08-26 11:30:00,86.11,86.285,86.08,86.2,1761000000.0
2009-08-26 11:45:00,86.2,86.305,86.115,86.3,1624700000.0
2009-08-26 12:00:00,86.3,86.32,86.14,86.145,2226800000.0
2009-08-26 12:15:00,86.145,86.15,85.95,85.995,3024800000.0
2009-08-26 12:30:00,86.0,86.155,85.99,86.11,2471400000.0
2009-08-26 12:45:00,86.115,86.15,86.085,86.14,1482700002.0
2009-08-26 13:00:00,86.14,86.285,86.1,86.25,1907000000.0
2009-08-26 13:15:00,86.245,86.265,86.12,86.19,3932600003.0
2009-08-26 13:30:00,86.19,86.38,86.17,86.345,6036600003.0
2009-08-26 13:45:00,86.34,86.465,86.28,86.445,4567500006.0
2009-08-26 14:00:00,86.45,86.495,86.26,86.265,3932300000.0
2009-08-26 14:15:00,86.26,86.545,86.25,86.36,3511299994.0
2009-08-26 14:30:00,86.345,86.655,86.185,86.32,8225100002.0
2009-08-26 14:45:00,86.32,86.465,86.29,86.375,5377399986.0
2009-08-26 15:00:00,86.385,86.45,86.295,86.39,4310099998.0
2009-08-26 15:15:00,86.39,86.415,86.195,86.215,3872299992.0
2009-08-26 15:30:00,86.22,86.385,85.86,85.88,8881299996.0
2009-08-26 15:45:00,85.88,85.995,85.715,85.88,7178800005.0
2009-08-26 16:00:00,85.885,86.215,85.885,86.175,8243799995.0
2009-08-26 16:15:00,86.18,86.27,85.895,85.91,6855999997.0
2009-08-26 16:30:00,85.91,86.18,85.89,85.935,7611899997.0
2009-08-26 16:45:00,85.935,85.985,85.795,85.92,6977499995.0
2009-08-26 17:00:00,85.92,85.96,85.675,85.775,5633700011.0
2009-08-26 17:15:00,85.775,85.855,85.71,85.805,6370100013.0
2009-08-26 17:30:00,85.805,85.85,85.645,85.705,4548600009.0
2009-08-26 17:45:00,85.705,85.785,85.7,85.76,4808900013.0
2009-08-26 18:00:00,85.76,85.865,85.655,85.845,4133200005.0
2009-08-26 18:15:00,85.845,85.93,85.81,85.92,2859099998.0
2009-08-26 18:30:00,85.92,85.945,85.815,85.855,3304999998.0
2009-08-26 18:45:00,85.855,85.855,85.78,85.805,3021499998.0
2009-08-26 19:00:00,85.8,85.82,85.695,85.715,4237599996.0
2009-08-26 19:15:00,85.715,85.73,85.625,85.72,2821100005.0
2009-08-26 19:30:00,85.72,85.795,85.72,85.745,2302700000.0
2009-08-26 19:45:00,85.745,85.9,85.725,85.875,1785399998.0
2009-08-26 20:00:00,85.885,85.92,85.755,85.775,2595499997.0
2009-08-26 20:15:00,85.76,85.8,85.715,85.745,2617499993.0
2009-08-26 20:30:00,85.745,85.78,85.695,85.75,1658199996.0
2009-08-26 20:45:00,85.745,85.87,85.705,85.71,2900199997.0
2009-08-26 21:00:00,85.71,85.74,85.675,85.73,2361400000.0
2009-08-26 21:15:00,85.725,85.795,85.71,85.775,919400000.0
2009-08-26 21:30:00,85.775,85.795,85.715,85.735,1141700000.0
2009-08-26 21:45:00,85.735,85.815,85.715,85.8,1420700000.0
2009-08-26 22:00:00,85.795,85.85,85.77,85.845,855100000.0
2009-08-26 22:15:00,85.84,85.89,85.83,85.88,771000000.0
2009-08-26 22:30:00,85.88,85.91,85.865,85.88,618000000.0
2009-08-26 22:45:00,85.88,85.89,85.79,85.88,898400000.0
2009-08-26 23:00:00,85.88,85.895,85.755,85.79,254400000.0
2009-08-26 23:15:00,85.79,85.85,85.79,85.84,193400000.0
2009-08-26 23:30:00,85.84,85.84,85.785,85.82,522100000.0
2009-08-26 23:45:00,85.82,85.87,85.785,85.84,485200000.0
2009-08-27 00:00:00,85.84,85.86,85.775,85.81,229800000.0
2009-08-27 00:15:00,85.81,85.84,85.775,85.84,245600000.0
2009-08-27 00:30:00,85.84,85.89,85.82,85.84,465400000.0
2009-08-27 00:45:00,85.845,85.89,85.84,85.88,423300000.0
2009-08-27 01:00:00,85.88,85.885,85.805,85.815,916900000.0
2009-08-27 01:15:00,85.82,85.82,85.74,85.76,562800000.0
2009-08-27 01:30:00,85.76,85.76,85.665,85.69,1369700000.0
2009-08-27 01:45:00,85.69,85.725,85.675,85.69,1731300000.0
2009-08-27 02:00:00,85.695,85.765,85.655,85.685,1376000000.0
2009-08-27 02:15:00,85.67,85.73,85.58,85.625,1342400000.0
2009-08-27 02:30:00,85.63,85.63,85.45,85.48,1662800000.0
2009-08-27 02:45:00,85.485,85.525,85.405,85.48,1496600000.0
2009-08-27 03:00:00,85.48,85.48,85.37,85.375,1601900000.0
2009-08-27 03:15:00,85.375,85.545,85.375,85.49,1252900000.0
2009-08-27 03:30:00,85.485,85.55,85.38,85.53,1298600000.0
2009-08-27 03:45:00,85.53,85.57,85.405,85.445,1325500000.0
2009-08-27 04:00:00,85.445,85.52,85.4,85.48,1766900000.0
2009-08-27 04:15:00,85.485,85.545,85.44,85.525,1949300000.0
2009-08-27 04:30:00,85.525,85.64,85.525,85.57,1817700000.0
2009-08-27 04:45:00,85.58,85.605,85.515,85.545,941100000.0
2009-08-27 05:00:00,85.545,85.555,85.455,85.46,1510300000.0
2009-08-27 05:15:00,85.455,85.455,85.345,85.385,1014300000.0
2009-08-27 05:30:00,85.38,85.38,85.23,85.245,1771800000.0
2009-08-27 05:45:00,85.255,85.285,85.2,85.265,1725300000.0
2009-08-27 06:00:00,85.27,85.415,85.25,85.345,1847600000.0
2009-08-27 06:15:00,85.35,85.365,85.245,85.325,1347500000.0
2009-08-27 06:30:00,85.33,85.395,85.32,85.34,862800000.0
2009-08-27 06:45:00,85.34,85.415,85.33,85.38,596000000.0
2009-08-27 07:00:00,85.375,85.38,85.235,85.27,1681400000.0
2009-08-27 07:15:00,85.265,85.29,85.165,85.18,1185100000.0
2009-08-27 07:30:00,85.185,85.22,85.13,85.215,838800000.0
2009-08-27 07:45:00,85.215,85.33,85.185,85.315,1527300000.0
2009-08-27 08:00:00,85.32,85.33,85.11,85.135,2616100000.0
2009-08-27 08:15:00,85.135,85.31,85.105,85.295,3960400000.0
2009-08-27 08:30:00,85.3,85.31,85.02,85.03,2622200000.0
2009-08-27 08:45:00,85.03,85.165,84.975,85.135,3171800000.0
2009-08-27 09:00:00,85.13,85.24,85.09,85.19,3189900000.0
2009-08-27 09:15:00,85.19,85.255,85.15,85.17,1806400001.0
2009-08-27 09:30:00,85.17,85.21,85.055,85.065,1044600000.0
2009-08-27 09:45:00,85.07,85.21,85.05,85.19,1708300000.0
2009-08-27 10:00:00,85.195,85.305,85.175,85.25,2243599999.0
2009-08-27 10:15:00,85.25,85.395,85.24,85.325,1881900000.0
2009-08-27 10:30:00,85.33,85.355,85.245,85.275,1737100000.0
2009-08-27 10:45:00,85.275,85.3,85.2,85.235,1178300000.0
2009-08-27 11:00:00,85.235,85.26,85.185,85.26,1131800000.0
2009-08-27 11:15:00,85.26,85.275,85.225,85.24,881200000.0
2009-08-27 11:30:00,85.24,85.385,85.24,85.365,1606100000.0
2009-08-27 11:45:00,85.37,85.41,85.285,85.405,1859000000.0
2009-08-27 12:00:00,85.41,85.475,85.33,85.445,1990600001.0
2009-08-27 12:15:00,85.45,85.485,85.35,85.375,1867400000.0
2009-08-27 12:30:00,85.37,85.37,85.295,85.34,1382900000.0
2009-08-27 12:45:00,85.335,85.455,85.31,85.415,1126700000.0
2009-08-27 13:00:00,85.415,85.425,85.34,85.42,881400000.0
2009-08-27 13:15:00,85.42,85.47,85.385,85.46,686100000.0
2009-08-27 13:30:00,85.455,85.51,85.35,85.45,2255000000.0
2009-08-27 13:45:00,85.45,85.565,85.435,85.535,1330700000.0
2009-08-27 14:00:00,85.54,85.655,85.52,85.625,1507200000.0
2009-08-27 14:15:00,85.625,85.755,85.585,85.695,4425900000.0
2009-08-27 14:30:00,85.7,86.09,85.595,86.025,8107900005.0
2009-08-27 14:45:00,86.035,86.135,85.915,85.92,4757300000.0
2009-08-27 15:00:00,85.92,85.95,85.77,85.855,4213400004.0
2009-08-27 15:15:00,85.855,85.945,85.77,85.845,4155200002.0
2009-08-27 15:30:00,85.845,85.865,85.42,85.51,6367700004.0
2009-08-27 15:45:00,85.51,85.51,85.195,85.23,6439400000.0
2009-08-27 16:00:00,85.225,85.225,85.01,85.125,6851700001.0
2009-08-27 16:15:00,85.125,85.2,85.045,85.135,3397300001.0
2009-08-27 16:30:00,85.135,85.315,85.135,85.25,5481400004.0
2009-08-27 16:45:00,85.245,85.25,85.05,85.07,4626500003.0
2009-08-27 17:00:00,85.07,85.255,85.05,85.21,4782300000.0
2009-08-27 17:15:00,85.21,85.215,84.89,85.165,5707700003.0
2009-08-27 17:30:00,85.17,85.18,85.03,85.095,3417800000.0
2009-08-27 17:45:00,85.095,85.395,85.09,85.355,2830100001.0
2009-08-27 18:00:00,85.355,85.52,85.33,85.485,3364100000.0
2009-08-27 18:15:00,85.49,85.69,85.38,85.655,2954700000.0
2009-08-27 18:30:00,85.66,85.71,85.515,85.555,3602800000.0
2009-08-27 18:45:00,85.555,85.635,85.535,85.63,3824200000.0
2009-08-27 19:00:00,85.63,85.685,85.535,85.54,3937900000.0
2009-08-27 19:15:00,85.54,85.635,85.485,85.58,3625700003.0
2009-08-27 19:30:00,85.58,85.815,85.575,85.79,4672700003.0
2009-08-27 19:45:00,85.79,85.87,85.74,85.785,3162800000.0
2009-08-27 20:00:00,85.785,85.94,85.775,85.825,5375100009.0
2009-08-27 20:15:00,85.825,86.025,85.76,85.855,4649800000.0
2009-08-27 20:30:00,85.855,86.19,85.845,86.125,4455800000.0
2009-08-27 20:45:00,86.13,86.2,86.015,86.2,4237800000.0
2009-08-27 21:00:00,86.2,86.215,86.06,86.075,5171400000.0
2009-08-27 21:15:00,86.07,86.18,85.965,85.995,4300400000.0
2009-08-27 21:30:00,85.985,86.285,85.98,86.25,3668400001.0
2009-08-27 21:45:00,86.25,86.32,86.125,86.155,4530300000.0
2009-08-27 22:00:00,86.16,86.165,86.03,86.04,1852800000.0
2009-08-27 22:15:00,86.04,86.135,86.03,86.08,732000000.0
2009-08-27 22:30:00,86.095,86.185,86.09,86.095,1164200000.0
2009-08-27 22:45:00,86.095,86.095,85.87,85.975,728900000.0
2009-08-27 23:00:00,85.975,86.005,85.88,85.955,328300000.0
2009-08-27 23:15:00,85.98,86.03,85.87,85.9,567500000.0
2009-08-27 23:30:00,85.9,85.985,85.9,85.94,433500000.0
2009-08-27 23:45:00,85.94,85.975,85.86,85.905,532400000.0
2009-08-28 00:00:00,85.9,85.975,85.9,85.97,605700000.0
2009-08-28 00:15:00,85.97,86.04,85.965,86.0,490300000.0
2009-08-28 00:30:00,85.995,86.0,85.91,85.99,474800000.0
2009-08-28 00:45:00,85.985,86.08,85.95,85.95,719100000.0
2009-08-28 01:00:00,85.95,86.01,85.945,85.955,818300000.0
2009-08-28 01:15:00,85.95,86.025,85.95,86.025,297600000.0
2009-08-28 01:30:00,86.04,86.145,86.035,86.125,1085600000.0
2009-08-28 01:45:00,86.12,86.21,86.1,86.135,674600000.0
2009-08-28 02:00:00,86.14,86.285,86.13,86.26,1160800000.0
2009-08-28 02:15:00,86.265,86.375,86.215,86.305,1547800000.0
2009-08-28 02:30:00,86.3,86.3,86.2,86.2,1245800000.0
2009-08-28 02:45:00,86.2,86.25,86.14,86.23,1254500000.0
2009-08-28 03:00:00,86.24,86.255,86.2,86.225,776700000.0
2009-08-28 03:15:00,86.225,86.285,86.215,86.28,614900000.0
2009-08-28 03:30:00,86.275,86.3,86.17,86.2,815700000.0
2009-08-28 03:45:00,86.19,86.265,86.115,86.185,1211500000.0
2009-08-28 04:00:00,86.19,86.2,86.075,86.1,1376000000.0
2009-08-28 04:15:00,86.1,86.105,86.015,86.065,853500000.0
2009-08-28 04:30:00,86.065,86.105,86.065,86.095,1078200000.0
2009-08-28 04:45:00,86.095,86.14,86.035,86.045,1072100000.0
2009-08-28 05:00:00,86.04,86.1,86.04,86.09,585200000.0
2009-08-28 05:15:00,86.095,86.125,86.07,86.09,1006500000.0
2009-08-28 05:30:00,86.09,86.095,85.985,85.995,788500000.0
2009-08-28 05:45:00,85.99,86.065,85.985,86.035,852600000.0
2009-08-28 06:00:00,86.035,86.085,86.02,86.08,534900000.0
2009-08-28 06:15:00,86.08,86.095,86.04,86.08,1061100000.0
2009-08-28 06:30:00,86.08,86.095,86.04,86.04,456200000.0
2009-08-28 06:45:00,86.04,86.08,86.04,86.045,406400000.0
2009-08-28 07:00:00,86.045,86.07,86.005,86.005,745100000.0
2009-08-28 07:15:00,86.0,86.085,85.99,86.05,737300000.0
2009-08-28 07:30:00,86.055,86.12,86.04,86.12,693100000.0
2009-08-28 07:45:00,86.125,86.205,86.12,86.12,1107700000.0
2009-08-28 08:00:00,86.12,86.165,86.065,86.15,2519700000.0
2009-08-28 08:15:00,86.15,86.15,86.035,86.05,2373399999.0
2009-08-28 08:30:00,86.04,86.225,86.04,86.205,3824499995.0
2009-08-28 08:45:00,86.21,86.37,86.2,86.26,2683900000.0
2009-08-28 09:00:00,86.255,86.29,86.145,86.205,3527500002.0
2009-08-28 09:15:00,86.21,86.265,86.16,86.24,3724400000.0
2009-08-28 09:30:00,86.235,86.33,86.19,86.33,2024900001.0
2009-08-28 09:45:00,86.33,86.415,86.3,86.33,1904300000.0
2009-08-28 10:00:00,86.335,86.43,86.285,86.42,1641600002.0
2009-08-28 10:15:00,86.415,86.55,86.415,86.52,2453600000.0
2009-08-28 10:30:00,86.525,86.665,86.405,86.62,2891600000.0
2009-08-28 10:45:00,86.625,86.725,86.625,86.68,2453200000.0
2009-08-28 11:00:00,86.68,86.715,86.53,86.55,2867800000.0
2009-08-28 11:15:00,86.55,86.59,86.5,86.54,1711800001.0
2009-08-28 11:30:00,86.54,86.56,86.425,86.475,1907000000.0
2009-08-28 11:45:00,86.475,86.52,86.425,86.485,1628900001.0
2009-08-28 12:00:00,86.505,86.64,86.5,86.59,2621600000.0
2009-08-28 12:15:00,86.59,86.67,86.56,86.655,2442100000.0
2009-08-28 12:30:00,86.65,86.77,86.625,86.735,2178100000.0
2009-08-28 12:45:00,86.73,86.73,86.63,86.67,1675500000.0
2009-08-28 13:00:00,86.67,86.815,86.64,86.765,1898600000.0
2009-08-28 13:15:00,86.77,86.88,86.74,86.815,2906299999.0
2009-08-28 13:30:00,86.81,86.85,86.68,86.69,2022500000.0
2009-08-28 13:45:00,86.69,86.77,86.68,86.725,3004600000.0
2009-08-28 14:00:00,86.725,86.89,86.715,86.825,3174400000.0
2009-08-28 14:15:00,86.83,86.855,86.715,86.75,4431100001.0
2009-08-28 14:30:00,86.76,86.94,86.705,86.72,7312900000.0
2009-08-28 14:45:00,86.72,86.78,86.625,86.655,6809600002.0
2009-08-28 15:00:00,86.655,86.79,86.655,86.775,6300800002.0
2009-08-28 15:15:00,86.77,86.83,86.7,86.815,5352600000.0
2009-08-28 15:30:00,86.815,86.835,86.61,86.665,8870600002.0
2009-08-28 15:45:00,86.665,86.745,86.305,86.315,9328600003.0
2009-08-28 16:00:00,86.325,86.46,86.245,86.33,9565100000.0
2009-08-28 16:15:00,86.33,86.425,86.125,86.225,7881300001.0
2009-08-28 16:30:00,86.225,86.405,86.135,86.29,9068300000.0
2009-08-28 16:45:00,86.27,86.49,86.255,86.265,5905000000.0
2009-08-28 17:00:00,86.265,86.33,86.17,86.25,5833200002.0
2009-08-28 17:15:00,86.25,86.305,86.095,86.12,6389300001.0
2009-08-28 17:30:00,86.12,86.245,86.04,86.095,5595800000.0
2009-08-28 17:45:00,86.09,86.16,85.885,86.0,5877800002.0
2009-08-28 18:00:00,86.0,86.1,85.93,85.93,4247000000.0
2009-08-28 18:15:00,85.93,86.02,85.83,85.97,5110499999.0
2009-08-28 18:30:00,85.965,86.01,85.925,85.99,3939100000.0
2009-08-28 18:45:00,85.99,85.995,85.78,85.79,2389400000.0
2009-08-28 19:00:00,85.79,85.965,85.765,85.895,2553600000.0
2009-08-28 19:15:00,85.905,85.955,85.865,85.875,1620400000.0
2009-08-28 19:30:00,85.875,85.945,85.855,85.865,1417300000.0
2009-08-28 19:45:00,85.865,85.895,85.805,85.815,2095700001.0
2009-08-28 20:00:00,85.815,85.995,85.77,85.965,3709000003.0
2009-08-28 20:15:00,85.97,85.99,85.83,85.9,3665900000.0
2009-08-28 20:30:00,85.9,85.91,85.65,85.655,4342399997.0
2009-08-28 20:45:00,85.655,85.755,85.62,85.62,1929300000.0
2009-08-28 21:00:00,85.625,85.705,85.585,85.625,1252800000.0
2009-08-28 21:15:00,85.63,85.725,85.605,85.705,1377400000.0
2009-08-28 21:30:00,85.705,85.715,85.57,85.58,798800000.0
2009-08-28 21:45:00,85.58,85.7,85.55,85.69,1056600000.0
2009-08-28 22:00:00,85.695,85.785,85.695,85.76,477200000.0
2009-08-28 22:15:00,85.765,85.805,85.735,85.765,292800000.0
2009-08-28 22:30:00,85.76,85.765,85.635,85.67,569200000.0
2009-08-28 22:45:00,85.67,85.755,85.59,85.59,359800000.0
2009-08-30 23:00:00,85.365,85.405,85.335,85.36,153000000.0
2009-08-30 23:15:00,85.36,85.45,85.36,85.415,236600000.0
2009-08-30 23:30:00,85.415,85.5,85.375,85.475,187400000.0
2009-08-30 23:45:00,85.475,85.59,85.475,85.58,234000000.0
2009-08-31 00:00:00,85.59,85.675,85.405,85.405,647100000.0
2009-08-31 00:15:00,85.405,85.695,85.365,85.52,529600000.0
2009-08-31 00:30:00,85.52,85.57,85.39,85.4,993500000.0
2009-08-31 00:45:00,85.39,85.465,85.235,85.27,1158400000.0
2009-08-31 01:00:00,85.27,85.365,85.24,85.35,979800000.0
2009-08-31 01:15:00,85.35,85.535,85.345,85.5,762600000.0
2009-08-31 01:30:00,85.505,85.65,85.5,85.635,1369200000.0
2009-08-31 01:45:00,85.635,85.665,85.515,85.515,2066200000.0
2009-08-31 02:00:00,85.51,85.66,85.48,85.58,1829600000.0
2009-08-31 02:15:00,85.575,85.61,85.42,85.435,1679600000.0
2009-08-31 02:30:00,85.435,85.47,84.98,85.1,2527600000.0
2009-08-31 02:45:00,85.105,85.125,84.69,84.995,2798200000.0
2009-08-31 03:00:00,84.99,85.035,84.66,84.675,1571800000.0
2009-08-31 03:15:00,84.675,84.835,84.64,84.83,2480300000.0
2009-08-31 03:30:00,84.825,84.825,84.6,84.76,2096000000.0
2009-08-31 03:45:00,84.76,84.805,84.72,84.79,2316300000.0
2009-08-31 04:00:00,84.79,84.835,84.655,84.685,2792900000.0
2009-08-31 04:15:00,84.685,84.78,84.66,84.75,1432900000.0
2009-08-31 04:30:00,84.75,84.78,84.695,84.7,1438400000.0
2009-08-31 04:45:00,84.705,84.765,84.645,84.685,2030000000.0
2009-08-31 05:00:00,84.68,84.71,84.64,84.64,999000000.0
2009-08-31 05:15:00,84.645,84.645,84.48,84.5,1946000000.0
2009-08-31 05:30:00,84.495,84.61,84.465,84.59,2427300000.0
2009-08-31 05:45:00,84.59,84.71,84.54,84.69,1994200000.0
2009-08-31 06:00:00,84.69,84.705,84.65,84.655,1366200000.0
2009-08-31 06:15:00,84.655,84.705,84.62,84.64,1940600000.0
2009-08-31 06:30:00,84.64,84.815,84.64,84.815,1056500000.0
2009-08-31 06:45:00,84.815,84.83,84.715,84.73,2135700000.0
2009-08-31 07:00:00,84.725,84.8,84.69,84.695,1904000000.0
2009-08-31 07:15:00,84.695,84.695,84.61,84.65,2093000000.0
2009-08-31 07:30:00,84.645,84.76,84.635,84.715,2364600000.0
2009-08-31 07:45:00,84.71,84.85,84.705,84.765,3691200000.0
2009-08-31 08:00:00,84.755,84.775,84.625,84.69,3368099998.0
2009-08-31 08:15:00,84.69,84.695,84.61,84.655,3533899999.0
2009-08-31 08:30:00,84.655,84.67,84.575,84.61,1268100000.0
2009-08-31 08:45:00,84.6,84.63,84.52,84.57,1424300000.0
2009-08-31 09:00:00,84.57,84.58,84.43,84.535,2818100000.0
2009-08-31 09:15:00,84.535,84.55,84.355,84.55,2835300000.0
2009-08-31 09:30:00,84.545,84.55,84.44,84.5,2462099999.0
2009-08-31 09:45:00,84.5,84.52,84.42,84.45,1357600000.0
2009-08-31 10:00:00,84.445,84.5,84.425,84.47,1228800000.0
2009-08-31 10:15:00,84.47,84.5,84.425,84.495,1813600000.0
2009-08-31 10:30:00,84.49,84.605,84.455,84.56,1898799999.0
2009-08-31 10:45:00,84.56,84.775,84.545,84.7,1968499999.0
2009-08-31 11:00:00,84.7,84.735,84.64,84.66,2102000000.0
2009-08-31 11:15:00,84.655,84.7,84.585,84.59,1214600001.0
2009-08-31 11:30:00,84.585,84.62,84.545,84.58,1232799999.0
2009-08-31 11:45:00,84.58,84.615,84.535,84.565,713100000.0
2009-08-31 12:00:00,84.565,84.575,84.435,84.48,1790600000.0
2009-08-31 12:15:00,84.48,84.51,84.44,84.455,1379800000.0
2009-08-31 12:30:00,84.455,84.52,84.44,84.5,2009000000.0
2009-08-31 12:45:00,84.51,84.54,84.465,84.49,1881100000.0
2009-08-31 13:00:00,84.49,84.515,84.295,84.32,3573700000.0
2009-08-31 13:15:00,84.32,84.675,84.305,84.66,5999099998.0
2009-08-31 13:30:00,84.655,84.655,84.345,84.385,4445199996.0
2009-08-31 13:45:00,84.38,84.44,84.325,84.375,2214800001.0
2009-08-31 14:00:00,84.375,84.455,84.155,84.235,4017800000.0
2009-08-31 14:15:00,84.23,84.26,84.085,84.12,3806599996.0
2009-08-31 14:30:00,84.12,84.31,84.085,84.11,2690700000.0
2009-08-31 14:45:00,84.11,84.215,84.085,84.2,3125500001.0
2009-08-31 15:00:00,84.205,84.205,84.0,84.02,2800299999.0
2009-08-31 15:15:00,84.02,84.055,83.89,83.96,1866900000.0
2009-08-31 15:30:00,83.955,84.065,83.785,84.045,3113399999.0
2009-08-31 15:45:00,84.05,84.195,83.885,84.16,5944199997.0
2009-08-31 16:00:00,84.155,84.235,83.995,84.145,5408099997.0
2009-08-31 16:15:00,84.15,84.175,83.895,84.12,6261999998.0
2009-08-31 16:30:00,84.125,84.26,83.95,84.21,5475700000.0
2009-08-31 16:45:00,84.205,84.465,84.16,84.465,5240399998.0
2009-08-31 17:00:00,84.46,84.49,84.29,84.4,5606199996.0
2009-08-31 17:15:00,84.4,84.465,84.315,84.325,4671700001.0
2009-08-31 17:30:00,84.325,84.445,84.26,84.395,3584300000.0
2009-08-31 17:45:00,84.385,84.655,84.3,84.62,3462299999.0
2009-08-31 18:00:00,84.62,84.71,84.56,84.64,4780500000.0
2009-08-31 18:15:00,84.64,84.64,84.49,84.515,4596300000.0
2009-08-31 18:30:00,84.515,84.655,84.515,84.615,2388600000.0
2009-08-31 18:45:00,84.62,84.625,84.53,84.535,2269600000.0
2009-08-31 19:00:00,84.53,84.635,84.525,84.635,2338600000.0
2009-08-31 19:15:00,84.63,84.735,84.605,84.705,3267700000.0
2009-08-31 19:30:00,84.705,84.96,84.69,84.86,3276700000.0
2009-08-31 19:45:00,84.86,84.91,84.78,84.905,1956500000.0
2009-08-31 20:00:00,84.9,84.925,84.81,84.86,1946800000.0
2009-08-31 20:15:00,84.86,85.045,84.815,84.885,3042900000.0
2009-08-31 20:30:00,84.885,84.99,84.85,84.925,3023800000.0
2009-08-31 20:45:00,84.925,84.945,84.835,84.925,3611000000.0
2009-08-31 21:00:00,84.935,84.97,84.81,84.84,2107000000.0
2009-08-31 21:15:00,84.845,84.87,84.7,84.745,2162000000.0
2009-08-31 21:30:00,84.75,84.97,84.75,84.96,2737900000.0
2009-08-31 21:45:00,84.96,85.035,84.955,84.97,2426400000.0
2009-08-31 22:00:00,84.965,85.13,84.965,85.1,1482900000.0
2009-08-31 22:15:00,85.1,85.17,85.05,85.06,1212100000.0
2009-08-31 22:30:00,85.06,85.09,85.005,85.08,1098400000.0
2009-08-31 22:45:00,85.08,85.175,85.05,85.115,1145100000.0
2009-08-31 23:00:00,85.115,85.13,84.96,85.055,572500000.0
2009-08-31 23:15:00,85.05,85.07,85.005,85.03,344300000.0
2009-08-31 23:30:00,85.02,85.075,84.935,84.975,646000000.0
2009-08-31 23:45:00,84.97,85.0,84.912,84.94,334700000.0
2009-09-01 00:00:00,84.93,84.965,84.895,84.905,377700000.0
2009-09-01 00:15:00,84.905,84.93,84.85,84.86,608300000.0
2009-09-01 00:30:00,84.865,84.925,84.834,84.92,452900000.0
2009-09-01 00:45:00,84.92,84.96,84.92,84.935,416200000.0
2009-09-01 01:00:00,84.935,85.04,84.91,84.99,806600000.0
2009-09-01 01:15:00,84.99,85.05,84.98,85.025,719800000.0
2009-09-01 01:30:00,85.03,85.03,84.875,84.895,783700000.0
2009-09-01 01:45:00,84.895,84.93,84.875,84.88,537700000.0
2009-09-01 02:00:00,84.88,85.045,84.845,85.0,1491200000.0
2009-09-01 02:15:00,85.0,85.02,84.92,84.965,1906600000.0
2009-09-01 02:30:00,84.97,85.045,84.9,85.035,1056200000.0
2009-09-01 02:45:00,85.04,85.085,84.97,85.025,1634000000.0
2009-09-01 03:00:00,85.025,85.19,85.025,85.14,1485600000.0
2009-09-01 03:15:00,85.14,85.165,85.09,85.11,598800000.0
2009-09-01 03:30:00,85.11,85.24,85.1,85.2,1506700000.0
2009-09-01 03:45:00,85.2,85.255,85.195,85.2,1623400000.0
2009-09-01 04:00:00,85.2,85.255,85.12,85.13,1658700000.0
2009-09-01 04:15:00,85.13,85.17,85.07,85.1,2279500000.0
2009-09-01 04:30:00,85.095,85.105,85.05,85.08,1075300000.0
2009-09-01 04:45:00,85.08,85.115,85.07,85.11,497200000.0
2009-09-01 05:00:00,85.105,85.115,85.08,85.09,719500000.0
2009-09-01 05:15:00,85.09,85.12,85.085,85.095,290000000.0
2009-09-01 05:30:00,85.095,85.255,85.085,85.235,1823800000.0
2009-09-01 05:45:00,85.235,85.25,85.185,85.25,1025400000.0
2009-09-01 06:00:00,85.245,85.32,85.21,85.27,1955200000.0
2009-09-01 06:15:00,85.27,85.31,85.205,85.22,1019500000.0
2009-09-01 06:30:00,85.22,85.22,85.04,85.04,2443900000.0
2009-09-01 06:45:00,85.04,85.095,85.01,85.06,1627200000.0
2009-09-01 07:00:00,85.06,85.25,85.055,85.12,1886900000.0
2009-09-01 07:15:00,85.12,85.2,85.12,85.19,834800000.0
2009-09-01 07:30:00,85.195,85.25,85.19,85.23,1486500000.0
2009-09-01 07:45:00,85.23,85.23,85.16,85.21,969500000.0
2009-09-01 08:00:00,85.21,85.325,85.205,85.28,2831200000.0
2009-09-01 08:15:00,85.28,85.305,85.21,85.265,2682099999.0
2009-09-01 08:30:00,85.265,85.285,85.225,85.23,1285900001.0
2009-09-01 08:45:00,85.23,85.37,85.14,85.37,2360700000.0
2009-09-01 09:00:00,85.365,85.51,85.31,85.46,3668500000.0
2009-09-01 09:15:00,85.465,85.59,85.46,85.58,2806800000.0
2009-09-01 09:30:00,85.58,85.755,85.58,85.585,2355200001.0
2009-09-01 09:45:00,85.59,85.74,85.555,85.715,3705999998.0
2009-09-01 10:00:00,85.725,85.74,85.51,85.535,3432399995.0
2009-09-01 10:15:00,85.54,85.54,85.235,85.265,3344399997.0
2009-09-01 10:30:00,85.265,85.34,85.18,85.27,2966199997.0
2009-09-01 10:45:00,85.28,85.3,85.165,85.29,2650199999.0
2009-09-01 11:00:00,85.29,85.29,85.155,85.165,2261300000.0
2009-09-01 11:15:00,85.17,85.18,84.96,84.99,2074500000.0
2009-09-01 11:30:00,84.99,85.08,84.92,85.055,3064000001.0
2009-09-01 11:45:00,85.065,85.15,85.05,85.06,1555200000.0
2009-09-01 12:00:00,85.055,85.07,84.92,84.98,2648199995.0
2009-09-01 12:15:00,84.975,85.095,84.97,85.06,3149700000.0
2009-09-01 12:30:00,85.06,85.06,84.9,84.96,2122199997.0
2009-09-01 12:45:00,84.965,84.965,84.875,84.935,1302800000.0
2009-09-01 13:00:00,84.93,85.05,84.89,84.99,2510299998.0
2009-09-01 13:15:00,84.99,85.075,84.945,85.025,2636399996.0
2009-09-01 13:30:00,85.025,85.135,84.92,84.955,3177500002.0
2009-09-01 13:45:00,84.955,85.05,84.915,84.935,2622600001.0
2009-09-01 14:00:00,84.935,85.04,84.87,85.03,1953900000.0
2009-09-01 14:15:00,85.03,85.13,84.945,84.96,2984000000.0
2009-09-01 14:30:00,84.96,85.075,84.895,85.045,4520899992.0
2009-09-01 14:45:00,85.045,85.045,84.79,84.805,2191700001.0
2009-09-01 15:00:00,84.8,84.805,84.575,84.62,2691799997.0
2009-09-01 15:15:00,84.615,84.78,84.57,84.755,1886900000.0
2009-09-01 15:30:00,84.755,85.055,84.73,85.005,2836000000.0
2009-09-01 15:45:00,85.01,85.175,84.82,84.82,3629200000.0
2009-09-01 16:00:00,84.82,85.535,84.82,85.18,5292900000.0
2009-09-01 16:15:00,85.185,85.41,85.07,85.38,4284600000.0
2009-09-01 16:30:00,85.38,85.525,85.29,85.31,3401100000.0
2009-09-01 16:45:00,85.31,85.405,85.01,85.015,3267200000.0
2009-09-01 17:00:00,85.015,85.035,84.61,84.745,3570200000.0
2009-09-01 17:15:00,84.74,84.78,84.43,84.475,3993400000.0
2009-09-01 17:30:00,84.48,84.57,84.195,84.415,5035500000.0
2009-09-01 17:45:00,84.41,84.57,84.325,84.4,3768300000.0
2009-09-01 18:00:00,84.405,84.49,84.33,84.395,3102500000.0
2009-09-01 18:15:00,84.395,84.42,84.205,84.375,2536799999.0
2009-09-01 18:30:00,84.375,84.51,84.33,84.51,2420800000.0
2009-09-01 18:45:00,84.51,84.53,84.39,84.41,2406600000.0
2009-09-01 19:00:00,84.42,84.45,84.175,84.24,2660900000.0
2009-09-01 19:15:00,84.235,84.305,84.05,84.27,3899000000.0
2009-09-01 19:30:00,84.27,84.27,84.13,84.18,2952000000.0
2009-09-01 19:45:00,84.18,84.33,84.17,84.31,2334800000.0
2009-09-01 20:00:00,84.31,84.39,84.205,84.275,2485300000.0
2009-09-01 20:15:00,84.275,84.285,84.08,84.16,2630400000.0
2009-09-01 20:30:00,84.16,84.24,84.055,84.135,1751400000.0
2009-09-01 20:45:00,84.13,84.17,84.08,84.11,2757300000.0
2009-09-01 21:00:00,84.115,84.17,84.09,84.16,1977800000.0
2009-09-01 21:15:00,84.16,84.19,83.975,84.01,2034100000.0
2009-09-01 21:30:00,84.005,84.12,84.005,84.085,1576300000.0
2009-09-01 21:45:00,84.085,84.2,84.01,84.11,2251700000.0
2009-09-01 22:00:00,84.12,84.155,84.06,84.1,1001200000.0
2009-09-01 22:15:00,84.105,84.175,84.1,84.16,875500000.0
2009-09-01 22:30:00,84.16,84.255,84.16,84.24,848400000.0
2009-09-01 22:45:00,84.24,84.295,84.14,84.15,1073100000.0
2009-09-01 23:00:00,84.15,84.155,84.08,84.135,689200000.0
2009-09-01 23:15:00,84.135,84.23,84.09,84.09,632600000.0
2009-09-01 23:30:00,84.095,84.16,83.965,84.09,357400000.0
2009-09-01 23:45:00,84.095,84.215,84.095,84.215,496900000.0
2009-09-02 00:00:00,84.21,84.29,84.2,84.24,305600000.0
2009-09-02 00:15:00,84.245,84.255,84.21,84.225,273900000.0
2009-09-02 00:30:00,84.23,84.255,84.2,84.2,407100000.0
2009-09-02 00:45:00,84.195,84.2,84.1,84.105,823900000.0
2009-09-02 01:00:00,84.115,84.14,84.06,84.085,1138600000.0
2009-09-02 01:15:00,84.09,84.09,83.985,83.99,790900000.0
2009-09-02 01:30:00,83.99,84.04,83.78,83.78,1254600000.0
2009-09-02 01:45:00,83.78,83.98,83.77,83.965,1509200000.0
2009-09-02 02:00:00,83.96,84.05,83.9,84.0,1815000000.0
2009-09-02 02:15:00,84.0,84.025,83.95,83.95,1367800000.0
2009-09-02 02:30:00,83.95,84.01,83.905,83.985,1344000000.0
2009-09-02 02:45:00,83.98,84.15,83.98,84.13,2072200000.0
2009-09-02 03:00:00,84.13,84.195,84.03,84.04,1458500000.0
2009-09-02 03:15:00,84.04,84.08,84.0,84.045,1513500000.0
2009-09-02 03:30:00,84.05,84.245,84.045,84.21,2361500000.0
2009-09-02 03:45:00,84.215,84.37,84.21,84.25,1625700000.0
2009-09-02 04:00:00,84.25,84.255,84.145,84.22,1383700000.0
2009-09-02 04:15:00,84.22,84.35,84.22,84.335,1184600000.0
2009-09-02 04:30:00,84.325,84.35,84.265,84.29,544400000.0
2009-09-02 04:45:00,84.29,84.31,84.25,84.305,675200000.0
2009-09-02 05:00:00,84.31,84.32,84.22,84.22,1072100000.0
2009-09-02 05:15:00,84.22,84.225,84.1,84.185,1249900000.0
2009-09-02 05:30:00,84.185,84.285,84.185,84.255,523800000.0
2009-09-02 05:45:00,84.245,84.245,84.165,84.165,599500000.0
2009-09-02 06:00:00,84.165,84.225,84.155,84.205,453800000.0
2009-09-02 06:15:00,84.21,84.305,84.2,84.265,603100000.0
2009-09-02 06:30:00,84.27,84.27,84.2,84.215,585200000.0
2009-09-02 06:45:00,84.215,84.225,84.19,84.195,372500000.0
2009-09-02 07:00:00,84.195,84.255,84.17,84.19,843500000.0
2009-09-02 07:15:00,84.19,84.23,84.14,84.15,1438800000.0
2009-09-02 07:30:00,84.155,84.225,84.15,84.16,1457300000.0
2009-09-02 07:45:00,84.16,84.24,84.13,84.21,901800000.0
2009-09-02 08:00:00,84.21,84.29,84.185,84.26,2245200000.0
2009-09-02 08:15:00,84.26,84.395,84.24,84.35,2147000000.0
2009-09-02 08:30:00,84.35,84.455,84.25,84.455,1631300000.0
2009-09-02 08:45:00,84.455,84.515,84.37,84.415,2242700000.0
2009-09-02 09:00:00,84.41,84.475,84.07,84.23,2592200000.0
2009-09-02 09:15:00,84.23,84.25,83.97,84.135,2491500000.0
2009-09-02 09:30:00,84.145,84.22,83.96,84.02,2717200000.0
2009-09-02 09:45:00,84.01,84.05,83.74,83.76,4367500000.0
2009-09-02 10:00:00,83.765,83.82,83.54,83.78,3084000000.0
2009-09-02 10:15:00,83.78,83.97,83.74,83.86,3105800000.0
2009-09-02 10:30:00,83.87,84.015,83.81,83.99,4251900001.0
2009-09-02 10:45:00,83.99,84.125,83.96,84.025,1991000000.0
2009-09-02 11:00:00,84.03,84.03,83.9,83.91,1415900000.0
2009-09-02 11:15:00,83.92,84.035,83.89,84.0,1506600000.0
2009-09-02 11:30:00,84.01,84.065,83.86,83.865,1037900000.0
2009-09-02 11:45:00,83.865,83.935,83.855,83.93,1113700000.0
2009-09-02 12:00:00,83.93,84.03,83.92,83.96,573700000.0
2009-09-02 12:15:00,83.955,84.105,83.95,84.055,1062200000.0
2009-09-02 12:30:00,84.06,84.11,84.01,84.03,1218100000.0
2009-09-02 12:45:00,84.03,84.045,83.93,84.0,1192100000.0
2009-09-02 13:00:00,84.0,84.08,83.94,83.985,1495100000.0
2009-09-02 13:15:00,83.98,84.015,83.89,83.9,1771700000.0
2009-09-02 13:30:00,83.9,83.935,83.8,83.825,1639200000.0
2009-09-02 13:45:00,83.825,83.835,83.625,83.715,1493300000.0
2009-09-02 14:00:00,83.71,83.91,83.7,83.79,2404100000.0
2009-09-02 14:15:00,83.745,83.785,83.435,83.61,4141100000.0
2009-09-02 14:30:00,83.63,83.645,83.445,83.46,3895700000.0
2009-09-02 14:45:00,83.46,83.485,83.245,83.375,3596400000.0
2009-09-02 15:00:00,83.37,83.37,83.215,83.24,2845299999.0
2009-09-02 15:15:00,83.24,83.37,83.15,83.325,2753900000.0
2009-09-02 15:30:00,83.32,83.57,83.27,83.525,3894300000.0
2009-09-02 15:45:00,83.535,83.735,83.465,83.58,3704100000.0
2009-09-02 16:00:00,83.575,83.765,83.465,83.66,4379700000.0
2009-09-02 16:15:00,83.66,83.675,83.39,83.39,2900200000.0
2009-09-02 16:30:00,83.39,83.49,83.26,83.445,3272700000.0
2009-09-02 16:45:00,83.45,83.66,83.36,83.66,3413900000.0
2009-09-02 17:00:00,83.66,83.785,83.54,83.695,3678200001.0
2009-09-02 17:15:00,83.695,83.835,83.63,83.685,3694800000.0
2009-09-02 17:30:00,83.69,83.77,83.46,83.465,2911800000.0
2009-09-02 17:45:00,83.465,83.655,83.465,83.565,2057500000.0
2009-09-02 18:00:00,83.565,83.575,83.36,83.38,2339400000.0
2009-09-02 18:15:00,83.365,83.555,83.31,83.49,1988400000.0
2009-09-02 18:30:00,83.5,83.555,83.425,83.53,1899700000.0
2009-09-02 18:45:00,83.525,83.605,83.43,83.435,2812300000.0
2009-09-02 19:00:00,83.435,83.505,83.33,83.4,2066400000.0
2009-09-02 19:15:00,83.395,83.47,83.39,83.395,1447600000.0
2009-09-02 19:30:00,83.395,83.48,83.395,83.445,1716300000.0
2009-09-02 19:45:00,83.445,83.465,83.33,83.4,1441200000.0
2009-09-02 20:00:00,83.4,83.465,83.32,83.34,2782500000.0
2009-09-02 20:15:00,83.365,83.44,83.33,83.38,1758400000.0
2009-09-02 20:30:00,83.385,83.545,83.38,83.49,1407700000.0
2009-09-02 20:45:00,83.49,83.515,83.315,83.33,1817500000.0
2009-09-02 21:00:00,83.33,83.425,83.305,83.415,1601000000.0
2009-09-02 21:15:00,83.425,83.545,83.41,83.44,1622300000.0
2009-09-02 21:30:00,83.44,83.505,83.44,83.455,1402700000.0
2009-09-02 21:45:00,83.45,83.465,83.37,83.375,1954500000.0
2009-09-02 22:00:00,83.38,83.435,83.38,83.415,1200400000.0
2009-09-02 22:15:00,83.41,83.445,83.38,83.425,580600000.0
2009-09-02 22:30:00,83.425,83.465,83.4,83.43,660500000.0
2009-09-02 22:45:00,83.43,83.465,83.4,83.42,724100000.0
2009-09-02 23:00:00,83.42,83.475,83.405,83.42,271000000.0
2009-09-02 23:15:00,83.4,83.455,83.4,83.425,244700000.0
2009-09-02 23:30:00,83.42,83.46,83.385,83.45,285700000.0
2009-09-02 23:45:00,83.455,83.49,83.43,83.47,301700000.0
2009-09-03 00:00:00,83.47,83.51,83.47,83.5,152000000.0
2009-09-03 00:15:00,83.5,83.51,83.48,83.49,164900000.0
2009-09-03 00:30:00,83.485,83.5,83.43,83.43,203000000.0
2009-09-03 00:45:00,83.43,83.46,83.36,83.395,451000000.0
2009-09-03 01:00:00,83.39,83.455,83.37,83.42,663700000.0
2009-09-03 01:15:00,83.415,83.45,83.38,83.43,463100000.0
2009-09-03 01:30:00,83.43,83.485,83.415,83.46,739800000.0
2009-09-03 01:45:00,83.46,83.54,83.46,83.49,1051900000.0
2009-09-03 02:00:00,83.49,83.53,83.45,83.505,1801800000.0
2009-09-03 02:15:00,83.515,83.545,83.255,83.315,2071900000.0
2009-09-03 02:30:00,83.315,83.315,83.2,83.265,1669300000.0
2009-09-03 02:45:00,83.26,83.35,83.26,83.34,1321300000.0
2009-09-03 03:00:00,83.34,83.405,83.28,83.395,1352500000.0
2009-09-03 03:15:00,83.39,83.46,83.34,83.445,913600000.0
2009-09-03 03:30:00,83.445,83.445,83.34,83.43,1246500000.0
2009-09-03 03:45:00,83.435,83.47,83.36,83.445,1102100000.0
2009-09-03 04:00:00,83.445,83.48,83.42,83.455,754500000.0
2009-09-03 04:15:00,83.455,83.495,83.41,83.49,348800000.0
2009-09-03 04:30:00,83.48,83.525,83.44,83.495,616900000.0
2009-09-03 04:45:00,83.495,83.62,83.495,83.565,978800000.0
2009-09-03 05:00:00,83.565,83.62,83.56,83.605,941800000.0
2009-09-03 05:15:00,83.6,83.745,83.595,83.72,1071000000.0
2009-09-03 05:30:00,83.72,83.755,83.68,83.68,1224000000.0
2009-09-03 05:45:00,83.69,83.75,83.66,83.7,573400000.0
2009-09-03 06:00:00,83.695,83.695,83.63,83.655,498900000.0
2009-09-03 06:15:00,83.655,83.725,83.655,83.725,424700000.0
2009-09-03 06:30:00,83.72,83.73,83.61,83.64,487600000.0
2009-09-03 06:45:00,83.64,83.655,83.59,83.645,584100000.0
2009-09-03 07:00:00,83.64,83.66,83.6,83.6,381500000.0
2009-09-03 07:15:00,83.6,83.62,83.565,83.575,704200000.0
2009-09-03 07:30:00,83.57,83.77,83.57,83.76,1154800000.0
2009-09-03 07:45:00,83.76,83.78,83.72,83.755,882200000.0
2009-09-03 08:00:00,83.755,83.955,83.75,83.935,1728200000.0
2009-09-03 08:15:00,83.93,83.94,83.785,83.8,2162400000.0
2009-09-03 08:30:00,83.8,83.885,83.74,83.885,1917600000.0
2009-09-03 08:45:00,83.885,83.985,83.835,83.91,1851400000.0
2009-09-03 09:00:00,83.91,84.06,83.82,83.84,3244100000.0
2009-09-03 09:15:00,83.84,83.85,83.72,83.79,1990200000.0
2009-09-03 09:30:00,83.79,83.87,83.71,83.84,2268300000.0
2009-09-03 09:45:00,83.835,83.935,83.75,83.86,2699000000.0
2009-09-03 10:00:00,83.855,83.875,83.72,83.815,3004600000.0
2009-09-03 10:15:00,83.815,83.865,83.75,83.775,1849800000.0
2009-09-03 10:30:00,83.775,83.94,83.71,83.92,1450700000.0
2009-09-03 10:45:00,83.925,83.985,83.89,83.94,1568400000.0
2009-09-03 11:00:00,83.94,84.29,83.91,84.11,2941700000.0
2009-09-03 11:15:00,84.11,84.145,84.04,84.04,1590800000.0
2009-09-03 11:30:00,84.04,84.04,83.9,83.925,1963400000.0
2009-09-03 11:45:00,83.925,83.965,83.885,83.91,1894600000.0
2009-09-03 12:00:00,83.91,83.91,83.84,83.9,1301400000.0
2009-09-03 12:15:00,83.91,84.1,83.89,84.03,1926200000.0
2009-09-03 12:30:00,84.03,84.035,83.84,83.88,2123800000.0
2009-09-03 12:45:00,83.88,84.03,83.875,84.01,1536000000.0
2009-09-03 13:00:00,84.01,84.105,83.995,84.01,1490000000.0
2009-09-03 13:15:00,84.01,84.17,84.0,84.16,1996000000.0
2009-09-03 13:30:00,84.16,84.225,84.15,84.15,2060000000.0
2009-09-03 13:45:00,84.15,84.18,84.08,84.14,1144400000.0
2009-09-03 14:00:00,84.14,84.24,84.1,84.145,1443800000.0
2009-09-03 14:15:00,84.145,84.145,83.88,83.88,3211000000.0
2009-09-03 14:30:00,83.885,83.98,83.785,83.84,4801200000.0
2009-09-03 14:45:00,83.84,83.925,83.8,83.88,3011200000.0
2009-09-03 15:00:00,83.88,83.975,83.84,83.86,2320600000.0
2009-09-03 15:15:00,83.86,83.98,83.81,83.93,3073200000.0
2009-09-03 15:30:00,83.93,84.04,83.87,84.005,3578700000.0
2009-09-03 15:45:00,84.015,84.09,83.87,83.975,3395100000.0
2009-09-03 16:00:00,83.985,84.17,83.735,83.89,4706199999.0
2009-09-03 16:15:00,83.885,83.905,83.55,83.705,3788800000.0
2009-09-03 16:30:00,83.705,83.885,83.66,83.815,2702200000.0
2009-09-03 16:45:00,83.815,83.815,83.555,83.625,2974600000.0
2009-09-03 17:00:00,83.635,83.885,83.61,83.685,3309400000.0
2009-09-03 17:15:00,83.685,83.705,83.56,83.69,1979200000.0
2009-09-03 17:30:00,83.69,83.855,83.69,83.79,1467400000.0
2009-09-03 17:45:00,83.785,83.89,83.78,83.845,1705000000.0
2009-09-03 18:00:00,83.845,83.9,83.76,83.855,2213600000.0
2009-09-03 18:15:00,83.855,83.89,83.79,83.84,2029600000.0
2009-09-03 18:30:00,83.835,83.88,83.75,83.865,1598600000.0
2009-09-03 18:45:00,83.865,83.875,83.74,83.775,1728400000.0
2009-09-03 19:00:00,83.775,83.935,83.77,83.885,1422800000.0
2009-09-03 19:15:00,83.885,83.91,83.83,83.875,1906800000.0
2009-09-03 19:30:00,83.875,83.92,83.82,83.83,2386200000.0
2009-09-03 19:45:00,83.83,83.94,83.805,83.92,1449600001.0
2009-09-03 20:00:00,83.915,84.02,83.91,83.92,1275400000.0
2009-09-03 20:15:00,83.92,83.935,83.825,83.86,1488600000.0
2009-09-03 20:30:00,83.86,83.865,83.76,83.765,1231800000.0
2009-09-03 20:45:00,83.765,83.87,83.765,83.84,1525200000.0
2009-09-03 21:00:00,83.855,83.925,83.805,83.92,1460800000.0
2009-09-03 21:15:00,83.92,83.92,83.87,83.91,1228200000.0
2009-09-03 21:30:00,83.91,84.045,83.91,84.02,1106800000.0
2009-09-03 21:45:00,84.025,84.095,83.975,84.03,1914800000.0
2009-09-03 22:00:00,84.025,84.05,83.965,83.97,893000000.0
2009-09-03 22:15:00,83.97,84.015,83.94,83.96,552100000.0
2009-09-03 22:30:00,83.97,84.025,83.94,83.95,330600000.0
2009-09-03 22:45:00,83.955,84.07,83.925,84.055,404000000.0
2009-09-03 23:00:00,84.035,84.04,83.986,84.03,185600000.0
2009-09-03 23:15:00,84.03,84.05,83.995,84.01,224200000.0
2009-09-03 23:30:00,84.01,84.03,83.988,83.994,153800000.0
2009-09-03 23:45:00,84.0,84.01,83.975,83.975,101600000.0
2009-09-04 00:00:00,83.98,84.01,83.93,83.94,148200000.0
2009-09-04 00:15:00,83.93,83.97,83.92,83.97,183400000.0
2009-09-04 00:30:00,83.96,84.01,83.96,84.0,206400000.0
2009-09-04 00:45:00,84.0,84.15,84.0,84.14,284000000.0
2009-09-04 01:00:00,84.13,84.13,84.05,84.09,665800000.0
2009-09-04 01:15:00,84.1,84.11,84.08,84.09,204800000.0
2009-09-04 01:30:00,84.09,84.16,84.065,84.125,372600000.0
2009-09-04 01:45:00,84.12,84.12,84.03,84.08,402800000.0
2009-09-04 02:00:00,84.065,84.075,84.015,84.03,700400000.0
2009-09-04 02:15:00,84.035,84.055,83.975,83.99,491400000.0
2009-09-04 02:30:00,84.0,84.035,83.99,84.0,627600000.0
2009-09-04 02:45:00,84.0,84.09,84.0,84.08,698000000.0
2009-09-04 03:00:00,84.075,84.075,83.995,84.0,748200000.0
2009-09-04 03:15:00,84.005,84.02,83.935,83.94,581800000.0
2009-09-04 03:30:00,83.94,83.945,83.8,83.92,1144400000.0
2009-09-04 03:45:00,83.915,84.05,83.9,84.05,876800000.0
2009-09-04 04:00:00,84.045,84.05,83.96,83.96,1158800000.0
2009-09-04 04:15:00,83.95,84.005,83.91,83.94,811400000.0
2009-09-04 04:30:00,83.94,83.96,83.899,83.93,648600000.0
2009-09-04 04:45:00,83.93,83.945,83.87,83.915,772200000.0
2009-09-04 05:00:00,83.915,83.935,83.89,83.89,348200000.0
2009-09-04 05:15:00,83.89,83.94,83.885,83.91,694400000.0
2009-09-04 05:30:00,83.91,83.985,83.885,83.96,387000000.0
2009-09-04 05:45:00,83.97,84.055,83.945,83.995,755600000.0
2009-09-04 06:00:00,83.995,84.055,83.995,84.03,712200000.0
2009-09-04 06:15:00,84.03,84.07,84.025,84.05,454400000.0
2009-09-04 06:30:00,84.05,84.06,84.0,84.05,817200000.0
2009-09-04 06:45:00,84.04,84.055,83.985,83.995,1279400000.0
2009-09-04 07:00:00,83.99,84.035,83.98,83.995,914000000.0
2009-09-04 07:15:00,84.005,84.005,83.93,83.95,570400000.0
2009-09-04 07:30:00,83.95,84.04,83.95,84.03,600200000.0
2009-09-04 07:45:00,84.035,84.055,84.02,84.03,376200000.0
2009-09-04 08:00:00,84.02,84.065,83.98,84.03,890400000.0
2009-09-04 08:15:00,84.03,84.05,83.98,84.05,599800000.0
2009-09-04 08:30:00,84.055,84.08,84.04,84.08,565400000.0
2009-09-04 08:45:00,84.08,84.13,84.075,84.11,986500000.0
2009-09-04 09:00:00,84.105,84.295,84.09,84.27,1664600000.0
2009-09-04 09:15:00,84.27,84.35,84.23,84.285,2668400000.0
2009-09-04 09:30:00,84.285,84.43,84.25,84.415,1819000000.0
2009-09-04 09:45:00,84.42,84.44,84.3,84.36,2202200000.0
2009-09-04 10:00:00,84.35,84.43,84.28,84.425,3078800000.0
2009-09-04 10:15:00,84.425,84.475,84.405,84.405,1934800000.0
2009-09-04 10:30:00,84.405,84.535,84.38,84.515,2240000000.0
2009-09-04 10:45:00,84.51,84.585,84.51,84.53,2527000000.0
2009-09-04 11:00:00,84.53,84.61,84.51,84.55,1776800000.0
2009-09-04 11:15:00,84.55,84.68,84.55,84.64,1349000000.0
2009-09-04 11:30:00,84.64,84.66,84.6,84.61,1656400000.0
2009-09-04 11:45:00,84.61,84.635,84.525,84.605,1521800000.0
2009-09-04 12:00:00,84.6,84.62,84.5,84.5,1454400000.0
2009-09-04 12:15:00,84.5,84.62,84.5,84.575,1245000000.0
2009-09-04 12:30:00,84.57,84.625,84.555,84.61,647800000.0
2009-09-04 12:45:00,84.61,84.63,84.45,84.455,1392000000.0
2009-09-04 13:00:00,84.46,85.005,84.46,84.865,3605599998.0
2009-09-04 13:15:00,84.87,84.905,84.75,84.755,2382800000.0
2009-09-04 13:30:00,84.755,84.87,84.75,84.85,1855400000.0
2009-09-04 13:45:00,84.85,84.915,84.82,84.875,1815800002.0
2009-09-04 14:00:00,84.88,85.03,84.88,84.98,2083200000.0
2009-09-04 14:15:00,84.975,84.98,84.61,84.7,2309000000.0
2009-09-04 14:30:00,84.7,85.615,84.285,85.0,5863200000.0
2009-09-04 14:45:00,85.0,85.155,84.72,84.735,3536900000.0
2009-09-04 15:00:00,84.735,84.81,84.54,84.74,3640400000.0
2009-09-04 15:15:00,84.74,84.95,84.7,84.895,2522000000.0
2009-09-04 15:30:00,84.895,85.055,84.73,84.98,4006200000.0
2009-09-04 15:45:00,84.98,85.02,84.8,84.85,3229300000.0
2009-09-04 16:00:00,84.845,85.16,84.825,85.1,3159900000.0
2009-09-04 16:15:00,85.105,85.245,85.08,85.125,2755900000.0
2009-09-04 16:30:00,85.13,85.235,85.09,85.195,2735600000.0
2009-09-04 16:45:00,85.195,85.26,85.17,85.185,2509200000.0
2009-09-04 17:00:00,85.19,85.235,85.04,85.14,2506100000.0
2009-09-04 17:15:00,85.14,85.18,85.095,85.145,2228400000.0
2009-09-04 17:30:00,85.145,85.215,85.11,85.135,2032300000.0
2009-09-04 17:45:00,85.135,85.215,85.05,85.135,2076900000.0
2009-09-04 18:00:00,85.13,85.705,85.13,85.515,4287000000.0
2009-09-04 18:15:00,85.515,85.705,85.515,85.67,3647000000.0
2009-09-04 18:30:00,85.675,85.745,85.61,85.62,2597300000.0
2009-09-04 18:45:00,85.62,85.78,85.62,85.76,1962100000.0
2009-09-04 19:00:00,85.76,85.8,85.6,85.67,2469700000.0
2009-09-04 19:15:00,85.67,85.78,85.64,85.755,1722700000.0
2009-09-04 19:30:00,85.76,85.775,85.62,85.66,1232200001.0
2009-09-04 19:45:00,85.66,85.68,85.605,85.645,919600000.0
2009-09-04 20:00:00,85.64,85.75,85.615,85.7,1382800000.0
2009-09-04 20:15:00,85.705,85.725,85.66,85.66,1020800000.0
2009-09-04 20:30:00,85.655,85.715,85.65,85.67,972700000.0
2009-09-04 20:45:00,85.665,85.7,85.615,85.63,990900000.0
2009-09-04 21:00:00,85.63,85.64,85.485,85.51,716100000.0
2009-09-04 21:15:00,85.505,85.555,85.485,85.545,548400000.0
2009-09-04 21:30:00,85.55,85.67,85.54,85.62,718900000.0
2009-09-04 21:45:00,85.62,85.645,85.56,85.56,882300000.0
2009-09-04 22:00:00,85.56,85.68,85.535,85.62,674400000.0
2009-09-04 22:15:00,85.63,85.725,85.6,85.71,502600000.0
2009-09-04 22:30:00,85.71,85.72,85.63,85.63,681400000.0
2009-09-04 22:45:00,85.635,85.67,85.445,85.445,870200000.0
2009-09-06 23:00:00,85.39,85.5,85.36,85.43,46800000.0
2009-09-06 23:15:00,85.48,85.61,85.435,85.505,49200000.0
2009-09-06 23:30:00,85.53,85.55,85.465,85.515,40600000.0
2009-09-06 23:45:00,85.53,85.53,85.51,85.525,33800000.0
2009-09-07 00:00:00,85.545,85.685,85.51,85.665,862000000.0
2009-09-07 00:15:00,85.665,85.735,85.6,85.655,864800000.0
2009-09-07 00:30:00,85.66,85.725,85.625,85.66,410100000.0
2009-09-07 00:45:00,85.655,85.83,85.645,85.81,586800000.0
2009-09-07 01:00:00,85.81,85.93,85.81,85.895,831100000.0
2009-09-07 01:15:00,85.895,85.95,85.865,85.9,1428300000.0
2009-09-07 01:30:00,85.905,85.925,85.88,85.89,677000000.0
2009-09-07 01:45:00,85.89,85.91,85.88,85.88,274600000.0
2009-09-07 02:00:00,85.87,85.9,85.82,85.82,937200000.0
2009-09-07 02:15:00,85.82,85.89,85.77,85.845,857100000.0
2009-09-07 02:30:00,85.845,85.855,85.71,85.71,676100000.0
2009-09-07 02:45:00,85.71,85.79,85.7,85.75,982700000.0
2009-09-07 03:00:00,85.75,85.755,85.625,85.67,1171400000.0
2009-09-07 03:15:00,85.67,85.705,85.63,85.69,1546400000.0
2009-09-07 03:30:00,85.69,85.815,85.69,85.805,697900000.0
2009-09-07 03:45:00,85.805,85.89,85.79,85.805,1137700000.0
2009-09-07 04:00:00,85.81,85.815,85.77,85.815,911800000.0
2009-09-07 04:15:00,85.81,85.85,85.81,85.835,716100000.0
2009-09-07 04:30:00,85.83,85.85,85.81,85.81,469700000.0
2009-09-07 04:45:00,85.815,85.87,85.805,85.85,459900000.0
2009-09-07 05:00:00,85.845,85.865,85.84,85.865,206000000.0
2009-09-07 05:15:00,85.865,85.9,85.86,85.895,294800000.0
2009-09-07 05:30:00,85.89,85.9,85.861,85.87,426500000.0
2009-09-07 05:45:00,85.87,85.885,85.785,85.845,439400000.0
2009-09-07 06:00:00,85.845,85.89,85.795,85.805,589400000.0
2009-09-07 06:15:00,85.805,85.85,85.8,85.835,490200000.0
2009-09-07 06:30:00,85.84,85.87,85.835,85.835,457900000.0
2009-09-07 06:45:00,85.84,85.89,85.84,85.88,456600000.0
2009-09-07 07:00:00,85.88,85.89,85.845,85.855,505400000.0
2009-09-07 07:15:00,85.855,85.86,85.83,85.835,209100000.0
2009-09-07 07:30:00,85.84,85.845,85.81,85.82,593700000.0
2009-09-07 07:45:00,85.82,85.865,85.8,85.86,882800000.0
2009-09-07 08:00:00,85.86,85.98,85.795,85.86,2575500000.0
2009-09-07 08:15:00,85.86,85.975,85.86,85.96,1675600000.0
2009-09-07 08:30:00,85.96,85.995,85.83,85.88,1706800000.0
2009-09-07 08:45:00,85.88,85.955,85.87,85.955,873500000.0
2009-09-07 09:00:00,85.955,86.16,85.9,86.12,2623900000.0
2009-09-07 09:15:00,86.125,86.23,86.11,86.205,2098000000.0
2009-09-07 09:30:00,86.2,86.32,86.195,86.3,1851200000.0
2009-09-07 09:45:00,86.29,86.375,86.28,86.305,1234900000.0
2009-09-07 10:00:00,86.3,86.335,86.23,86.32,1830700000.0
2009-09-07 10:15:00,86.31,86.45,86.31,86.43,1832900000.0
2009-09-07 10:30:00,86.43,86.445,86.35,86.39,1286700000.0
2009-09-07 10:45:00,86.38,86.42,86.34,86.375,1653900000.0
2009-09-07 11:00:00,86.37,86.45,86.37,86.395,1740000000.0
2009-09-07 11:15:00,86.4,86.4,86.23,86.315,1796500000.0
2009-09-07 11:30:00,86.305,86.325,86.21,86.295,1192300000.0
2009-09-07 11:45:00,86.295,86.4,86.265,86.29,1995900000.0
2009-09-07 12:00:00,86.29,86.35,86.28,86.33,1092400000.0
2009-09-07 12:15:00,86.33,86.35,86.3,86.32,585900000.0
2009-09-07 12:30:00,86.32,86.385,86.315,86.385,688700000.0
2009-09-07 12:45:00,86.38,86.43,86.365,86.39,997000000.0
2009-09-07 13:00:00,86.39,86.455,86.378,86.41,1062100000.0
2009-09-07 13:15:00,86.41,86.41,86.325,86.39,1363200000.0
2009-09-07 13:30:00,86.385,86.39,86.34,86.34,1506500000.0
2009-09-07 13:45:00,86.33,86.38,86.32,86.34,1860900000.0
2009-09-07 14:00:00,86.34,86.42,86.3,86.42,1374200000.0
2009-09-07 14:15:00,86.42,86.48,86.37,86.375,1556700000.0
2009-09-07 14:30:00,86.375,86.46,86.36,86.36,1185200000.0
2009-09-07 14:45:00,86.365,86.44,86.34,86.44,1084800000.0
2009-09-07 15:00:00,86.445,86.525,86.435,86.505,1021900000.0
2009-09-07 15:15:00,86.5,86.515,86.42,86.44,1097900000.0
2009-09-07 15:30:00,86.44,86.505,86.43,86.44,989500000.0
2009-09-07 15:45:00,86.44,86.54,86.44,86.475,1377500000.0
2009-09-07 16:00:00,86.475,86.515,86.47,86.5,838900000.0
2009-09-07 16:15:00,86.505,86.55,86.48,86.525,510300000.0
2009-09-07 16:30:00,86.525,86.525,86.41,86.445,557800000.0
2009-09-07 16:45:00,86.445,86.54,86.43,86.495,890500000.0
2009-09-07 17:00:00,86.495,86.495,86.38,86.39,1698700000.0
2009-09-07 17:15:00,86.385,86.415,86.355,86.385,1076200000.0
2009-09-07 17:30:00,86.39,86.425,86.21,86.35,1383300000.0
2009-09-07 17:45:00,86.345,86.365,86.145,86.35,1519000000.0
2009-09-07 18:00:00,86.355,86.365,86.17,86.17,1361500000.0
2009-09-07 18:15:00,86.175,86.3,86.11,86.15,1183700000.0
2009-09-07 18:30:00,86.15,86.255,86.14,86.235,833800000.0
2009-09-07 18:45:00,86.235,86.28,86.19,86.24,451700000.0
2009-09-07 19:00:00,86.24,86.25,86.2,86.24,454800000.0
2009-09-07 19:15:00,86.227,86.26,86.22,86.225,139300000.0
2009-09-07 19:30:00,86.226,86.26,86.21,86.234,148700000.0
2009-09-07 19:45:00,86.24,86.28,86.24,86.27,166400000.0
2009-09-07 20:00:00,86.26,86.27,86.213,86.24,103500000.0
2009-09-07 20:15:00,86.214,86.3,86.214,86.275,176100000.0
2009-09-07 20:30:00,86.28,86.435,86.25,86.33,396400000.0
2009-09-07 20:45:00,86.36,86.425,86.332,86.365,853900000.0
2009-09-07 21:00:00,86.365,86.405,86.305,86.35,242800000.0
2009-09-07 21:15:00,86.34,86.34,86.288,86.291,223400000.0
2009-09-07 21:30:00,86.292,86.33,86.29,86.31,141900000.0
2009-09-07 21:45:00,86.31,86.32,86.29,86.29,153100000.0
2009-09-07 22:00:00,86.295,86.34,86.275,86.31,215100000.0
2009-09-07 22:15:00,86.32,86.36,86.306,86.34,102000000.0
2009-09-07 22:30:00,86.34,86.36,86.295,86.32,160800000.0
2009-09-07 22:45:00,86.33,86.36,86.245,86.275,198100000.0
2009-09-07 23:00:00,86.26,86.335,86.25,86.315,117600000.0
2009-09-07 23:15:00,86.32,86.36,86.225,86.27,160600000.0
2009-09-07 23:30:00,86.29,86.38,86.29,86.31,358400000.0
2009-09-07 23:45:00,86.305,86.35,86.305,86.314,151100000.0
2009-09-08 00:00:00,86.35,86.37,86.32,86.33,158500000.0
2009-09-08 00:15:00,86.33,86.375,86.3,86.3,471100000.0
2009-09-08 00:30:00,86.3,86.36,86.276,86.277,327700000.0
2009-09-08 00:45:00,86.29,86.3,86.23,86.24,276700000.0
2009-09-08 01:00:00,86.24,86.32,86.23,86.245,499300000.0
2009-09-08 01:15:00,86.24,86.28,86.22,86.26,247100000.0
2009-09-08 01:30:00,86.26,86.26,86.18,86.21,582200000.0
2009-09-08 01:45:00,86.21,86.215,86.125,86.14,517700000.0
2009-09-08 02:00:00,86.13,86.17,86.1,86.165,1231000000.0
2009-09-08 02:15:00,86.16,86.2,86.12,86.18,1089600000.0
2009-09-08 02:30:00,86.18,86.19,86.115,86.145,957400000.0
2009-09-08 02:45:00,86.145,86.19,86.09,86.165,1497100000.0
2009-09-08 03:00:00,86.165,86.215,86.145,86.19,788200000.0
2009-09-08 03:15:00,86.19,86.225,86.08,86.1,975200000.0
2009-09-08 03:30:00,86.1,86.11,85.88,85.9,1608500000.0
2009-09-08 03:45:00,85.905,85.96,85.9,85.92,887300000.0
2009-09-08 04:00:00,85.91,86.01,85.91,85.985,1129500000.0
2009-09-08 04:15:00,85.985,86.075,85.985,86.05,1180900000.0
2009-09-08 04:30:00,86.055,86.075,85.98,86.015,906800000.0
2009-09-08 04:45:00,86.025,86.06,86.015,86.05,590800000.0
2009-09-08 05:00:00,86.05,86.06,86.025,86.025,336500000.0
2009-09-08 05:15:00,86.025,86.06,86.025,86.04,313400000.0
2009-09-08 05:30:00,86.04,86.13,86.021,86.1,682600000.0
2009-09-08 05:45:00,86.11,86.155,86.11,86.125,560200000.0
2009-09-08 06:00:00,86.12,86.145,86.1,86.1,377200000.0
2009-09-08 06:15:00,86.105,86.105,86.045,86.065,562700000.0
2009-09-08 06:30:00,86.06,86.065,85.95,85.96,1399800000.0
2009-09-08 06:45:00,85.95,86.015,85.925,86.01,747600000.0
2009-09-08 07:00:00,86.01,86.015,85.93,85.985,1118600000.0
2009-09-08 07:15:00,85.985,86.075,85.98,86.075,1100800000.0
2009-09-08 07:30:00,86.075,86.15,86.055,86.09,1349600000.0
2009-09-08 07:45:00,86.09,86.175,86.09,86.175,1483700000.0
2009-09-08 08:00:00,86.17,86.17,85.99,86.0,2132100000.0
2009-09-08 08:15:00,86.0,86.135,85.89,86.095,4030800000.0
2009-09-08 08:30:00,86.095,86.235,86.095,86.2,3391900000.0
2009-09-08 08:45:00,86.205,86.205,86.055,86.06,2713600000.0
2009-09-08 09:00:00,86.06,86.145,86.0,86.07,2948400000.0
2009-09-08 09:15:00,86.07,86.185,86.06,86.16,2671400000.0
2009-09-08 09:30:00,86.16,86.285,86.15,86.25,3059400000.0
2009-09-08 09:45:00,86.25,86.355,86.025,86.13,3166900000.0
2009-09-08 10:00:00,86.13,86.2,86.1,86.13,3181500000.0
2009-09-08 10:15:00,86.13,86.14,85.96,86.075,2832500000.0
2009-09-08 10:30:00,86.075,86.085,85.995,86.04,2667700000.0
2009-09-08 10:45:00,86.04,86.14,86.02,86.05,2178000001.0
2009-09-08 11:00:00,86.055,86.17,86.05,86.1,1815700000.0
2009-09-08 11:15:00,86.1,86.255,86.1,86.24,1589000000.0
2009-09-08 11:30:00,86.24,86.375,86.21,86.34,2037900000.0
2009-09-08 11:45:00,86.33,86.385,86.115,86.18,3135800000.0
2009-09-08 12:00:00,86.17,86.195,86.01,86.115,3459600000.0
2009-09-08 12:15:00,86.115,86.135,86.04,86.09,1639200000.0
2009-09-08 12:30:00,86.095,86.14,86.07,86.12,1666100000.0
2009-09-08 12:45:00,86.125,86.23,86.11,86.205,1784000000.0
2009-09-08 13:00:00,86.2,86.205,86.08,86.085,2269800000.0
2009-09-08 13:15:00,86.09,86.195,86.04,86.18,2814500000.0
2009-09-08 13:30:00,86.18,86.25,86.15,86.205,2361400000.0
2009-09-08 13:45:00,86.205,86.285,86.155,86.21,1852600000.0
2009-09-08 14:00:00,86.22,86.26,86.16,86.26,1878100000.0
2009-09-08 14:15:00,86.26,86.31,86.15,86.21,2229600000.0
2009-09-08 14:30:00,86.19,86.215,86.12,86.175,2262000000.0
2009-09-08 14:45:00,86.175,86.18,86.04,86.04,2633900000.0
2009-09-08 15:00:00,86.04,86.145,86.03,86.09,2686000000.0
2009-09-08 15:15:00,86.09,86.225,86.06,86.215,2591800000.0
2009-09-08 15:30:00,86.215,86.225,85.965,85.975,3752900000.0
2009-09-08 15:45:00,85.975,86.06,85.88,85.885,3160000000.0
2009-09-08 16:00:00,85.885,85.965,85.85,85.9,3976500000.0
2009-09-08 16:15:00,85.9,85.995,85.845,85.86,2481500000.0
2009-09-08 16:30:00,85.86,86.07,85.815,85.985,3340300000.0
2009-09-08 16:45:00,85.985,85.99,85.865,85.915,3208100000.0
2009-09-08 17:00:00,85.915,86.015,85.885,85.885,2900800000.0
2009-09-08 17:15:00,85.885,85.89,85.81,85.83,1993600000.0
2009-09-08 17:30:00,85.83,85.83,85.62,85.62,2983000000.0
2009-09-08 17:45:00,85.62,85.71,85.55,85.68,2104500000.0
2009-09-08 18:00:00,85.675,85.705,85.61,85.655,1369500000.0
2009-09-08 18:15:00,85.655,85.755,85.645,85.675,1606700000.0
2009-09-08 18:30:00,85.675,85.735,85.645,85.7,1327600000.0
2009-09-08 18:45:00,85.695,85.715,85.59,85.695,1152400000.0
2009-09-08 19:00:00,85.695,85.715,85.61,85.625,917000000.0
2009-09-08 19:15:00,85.625,85.72,85.595,85.675,1391500000.0
2009-09-08 19:30:00,85.675,85.685,85.56,85.615,1563100000.0
2009-09-08 19:45:00,85.61,85.635,85.465,85.58,1538400000.0
2009-09-08 20:00:00,85.575,85.58,85.485,85.55,1688300000.0
2009-09-08 20:15:00,85.55,85.555,85.4,85.4,1652300000.0
2009-09-08 20:30:00,85.405,85.45,85.25,85.34,1559000000.0
2009-09-08 20:45:00,85.335,85.435,85.29,85.385,1958000000.0
2009-09-08 21:00:00,85.385,85.4,85.23,85.26,1497800000.0
2009-09-08 21:15:00,85.26,85.39,85.25,85.375,1413200000.0
2009-09-08 21:30:00,85.375,85.51,85.375,85.47,1423900000.0
2009-09-08 21:45:00,85.475,85.545,85.44,85.44,1569300000.0
2009-09-08 22:00:00,85.44,85.52,85.4,85.48,983900000.0
2009-09-08 22:15:00,85.48,85.53,85.46,85.48,751000000.0
2009-09-08 22:30:00,85.48,85.48,85.345,85.41,333000000.0
2009-09-08 22:45:00,85.41,85.575,85.39,85.575,927200000.0
2009-09-08 23:00:00,85.585,85.61,85.45,85.6,469600000.0
2009-09-08 23:15:00,85.6,85.6,85.51,85.535,83400000.0
2009-09-08 23:30:00,85.526,85.53,85.445,85.49,132000000.0
2009-09-08 23:45:00,85.48,85.51,85.44,85.495,283800000.0
2009-09-09 00:00:00,85.505,85.52,85.47,85.495,400500000.0
2009-09-09 00:15:00,85.495,85.495,85.47,85.48,301200000.0
2009-09-09 00:30:00,85.485,85.52,85.465,85.505,298200000.0
2009-09-09 00:45:00,85.51,85.52,85.48,85.5,299900000.0
2009-09-09 01:00:00,85.5,85.615,85.5,85.59,685900000.0
2009-09-09 01:15:00,85.59,85.6,85.52,85.53,532000000.0
2009-09-09 01:30:00,85.53,85.615,85.53,85.605,393000000.0
2009-09-09 01:45:00,85.605,85.635,85.6,85.635,281700000.0
2009-09-09 02:00:00,85.625,85.7,85.62,85.635,1274200000.0
2009-09-09 02:15:00,85.635,85.73,85.625,85.67,1077500000.0
2009-09-09 02:30:00,85.665,85.78,85.63,85.72,1205500000.0
2009-09-09 02:45:00,85.72,85.755,85.69,85.71,1567600000.0
2009-09-09 03:00:00,85.705,85.805,85.705,85.8,1007400000.0
2009-09-09 03:15:00,85.805,85.9,85.79,85.86,1182100000.0
2009-09-09 03:30:00,85.855,85.89,85.73,85.805,2002200000.0
2009-09-09 03:45:00,85.805,85.85,85.775,85.82,1823400000.0
2009-09-09 04:00:00,85.82,85.82,85.66,85.68,1556200000.0
2009-09-09 04:15:00,85.68,85.74,85.68,85.71,1067600000.0
2009-09-09 04:30:00,85.71,85.75,85.675,85.68,945800000.0
2009-09-09 04:45:00,85.68,85.71,85.68,85.685,1152800000.0
2009-09-09 05:00:00,85.685,85.695,85.625,85.64,798500000.0
2009-09-09 05:15:00,85.635,85.64,85.57,85.58,686400000.0
2009-09-09 05:30:00,85.58,85.585,85.495,85.53,1500100000.0
2009-09-09 05:45:00,85.53,85.57,85.53,85.54,1461900000.0
2009-09-09 06:00:00,85.54,85.54,85.47,85.485,754800000.0
2009-09-09 06:15:00,85.48,85.505,85.47,85.5,857700000.0
2009-09-09 06:30:00,85.5,85.555,85.49,85.55,499300000.0
2009-09-09 06:45:00,85.55,85.56,85.53,85.545,810000000.0
2009-09-09 07:00:00,85.54,85.595,85.54,85.58,928000000.0
2009-09-09 07:15:00,85.58,85.595,85.54,85.56,1163100000.0
2009-09-09 07:30:00,85.56,85.68,85.56,85.61,1142200000.0
2009-09-09 07:45:00,85.615,85.69,85.61,85.64,1649600000.0
2009-09-09 08:00:00,85.635,85.83,85.63,85.77,2902900000.0
2009-09-09 08:15:00,85.77,85.87,85.75,85.86,2744100000.0
2009-09-09 08:30:00,85.865,85.885,85.76,85.775,1966500000.0
2009-09-09 08:45:00,85.775,85.79,85.62,85.645,2116000000.0
2009-09-09 09:00:00,85.645,85.695,85.54,85.645,2320400000.0
2009-09-09 09:15:00,85.645,85.68,85.55,85.585,2398000000.0
2009-09-09 09:30:00,85.58,85.625,85.5,85.56,3186000000.0
2009-09-09 09:45:00,85.56,85.58,85.47,85.555,2356500000.0
2009-09-09 10:00:00,85.555,85.575,85.46,85.515,2158300000.0
2009-09-09 10:15:00,85.515,85.55,85.48,85.55,2305900000.0
2009-09-09 10:30:00,85.55,85.59,85.515,85.545,1438200000.0
2009-09-09 10:45:00,85.535,85.63,85.445,85.625,2243100000.0
2009-09-09 11:00:00,85.61,85.67,85.51,85.58,2922400000.0
2009-09-09 11:15:00,85.58,85.625,85.505,85.59,1733000000.0
2009-09-09 11:30:00,85.59,85.675,85.565,85.595,1251800000.0
2009-09-09 11:45:00,85.595,85.625,85.535,85.6,2358800000.0
2009-09-09 12:00:00,85.595,85.665,85.58,85.655,2246100000.0
2009-09-09 12:15:00,85.655,85.665,85.575,85.59,1624100000.0
2009-09-09 12:30:00,85.59,85.615,85.5,85.52,1399400000.0
2009-09-09 12:45:00,85.525,85.525,85.46,85.51,1521400000.0
2009-09-09 13:00:00,85.51,85.545,85.375,85.425,2244700000.0
2009-09-09 13:15:00,85.425,85.46,85.37,85.4,2011600000.0
2009-09-09 13:30:00,85.4,85.495,85.38,85.46,1880100000.0
2009-09-09 13:45:00,85.46,85.6,85.45,85.495,2839300000.0
2009-09-09 14:00:00,85.495,85.54,85.42,85.465,3117400000.0
2009-09-09 14:15:00,85.465,85.75,85.45,85.695,4624200000.0
2009-09-09 14:30:00,85.7,85.76,85.58,85.62,4580600000.0
2009-09-09 14:45:00,85.62,85.7,85.6,85.61,2463900000.0
2009-09-09 15:00:00,85.61,85.7,85.555,85.59,3804400000.0
2009-09-09 15:15:00,85.59,85.645,85.53,85.56,3206000000.0
2009-09-09 15:30:00,85.56,85.58,85.315,85.37,4859300000.0
2009-09-09 15:45:00,85.37,85.53,85.25,85.26,4006200000.0
2009-09-09 16:00:00,85.255,85.295,84.945,85.16,4885900000.0
2009-09-09 16:15:00,85.16,85.225,84.965,84.97,4337800000.0
2009-09-09 16:30:00,84.97,85.115,84.885,85.115,3718500000.0
2009-09-09 16:45:00,85.115,85.245,85.05,85.245,4170200000.0
2009-09-09 17:00:00,85.23,85.36,85.22,85.235,4423400000.0
2009-09-09 17:15:00,85.235,85.465,85.23,85.355,3106400000.0
2009-09-09 17:30:00,85.355,85.445,85.26,85.325,3145400000.0
2009-09-09 17:45:00,85.32,85.32,85.055,85.17,3350500000.0
2009-09-09 18:00:00,85.17,85.295,85.14,85.28,2681400000.0
2009-09-09 18:15:00,85.28,85.295,85.225,85.225,832600000.0
2009-09-09 18:30:00,85.23,85.24,85.125,85.175,1918400000.0
2009-09-09 18:45:00,85.175,85.33,85.175,85.33,1924000000.0
2009-09-09 19:00:00,85.335,85.4,85.235,85.345,2603800000.0
2009-09-09 19:15:00,85.345,85.415,85.27,85.29,2591600000.0
2009-09-09 19:30:00,85.29,85.3,85.24,85.255,1725130000.0
2009-09-09 19:45:00,85.255,85.315,85.215,85.285,2659710000.0
2009-09-09 20:00:00,85.285,85.435,85.245,85.26,3725200000.0
2009-09-09 20:15:00,85.27,85.36,85.17,85.2,2376100000.0
2009-09-09 20:30:00,85.195,85.355,85.19,85.3,2538800000.0
2009-09-09 20:45:00,85.295,85.3,85.15,85.235,1966400000.0
2009-09-09 21:00:00,85.235,85.25,85.09,85.125,1832800000.0
2009-09-09 21:15:00,85.125,85.155,84.98,85.045,1697500000.0
2009-09-09 21:30:00,85.05,85.19,85.04,85.18,1940500000.0
2009-09-09 21:45:00,85.18,85.205,85.15,85.185,1679500000.0
2009-09-09 22:00:00,85.18,85.225,85.17,85.18,872000000.0
2009-09-09 22:15:00,85.18,85.31,85.18,85.27,1215200000.0
2009-09-09 22:30:00,85.27,85.28,85.22,85.24,462800000.0
2009-09-09 22:45:00,85.23,85.33,85.23,85.32,413600000.0
2009-09-09 23:00:00,85.325,85.37,85.265,85.36,321000000.0
2009-09-09 23:15:00,85.36,85.37,85.27,85.3,332800000.0
2009-09-09 23:30:00,85.3,85.36,85.268,85.29,315500000.0
2009-09-09 23:45:00,85.29,85.29,85.19,85.215,384700000.0
2009-09-10 00:00:00,85.21,85.24,85.175,85.235,438500000.0
2009-09-10 00:15:00,85.235,85.25,85.2,85.24,517900000.0
2009-09-10 00:30:00,85.24,85.32,85.19,85.28,545600000.0
2009-09-10 00:45:00,85.28,85.325,85.239,85.31,466900000.0
2009-09-10 01:00:00,85.31,85.355,85.281,85.284,247500000.0
2009-09-10 01:15:00,85.31,85.36,85.3,85.345,324600000.0
2009-09-10 01:30:00,85.345,85.375,85.328,85.365,505900000.0
2009-09-10 01:45:00,85.365,85.365,85.32,85.36,556300000.0
2009-09-10 02:00:00,85.36,85.375,85.32,85.34,631600000.0
2009-09-10 02:15:00,85.34,85.39,85.33,85.385,1018200000.0
2009-09-10 02:30:00,85.385,85.455,85.38,85.415,735900000.0
2009-09-10 02:45:00,85.415,85.485,85.4,85.465,1385900000.0
2009-09-10 03:00:00,85.465,85.525,85.455,85.47,856900000.0
2009-09-10 03:15:00,85.47,85.48,85.375,85.39,773600000.0
2009-09-10 03:30:00,85.39,85.4,85.34,85.4,1263400000.0
2009-09-10 03:45:00,85.4,85.41,85.33,85.35,1045800000.0
2009-09-10 04:00:00,85.35,85.37,85.31,85.35,902700000.0
2009-09-10 04:15:00,85.35,85.395,85.35,85.355,460600000.0
2009-09-10 04:30:00,85.35,85.36,85.265,85.31,1172000000.0
2009-09-10 04:45:00,85.31,85.315,85.27,85.285,719200000.0
2009-09-10 05:00:00,85.285,85.33,85.27,85.3,533800000.0
2009-09-10 05:15:00,85.3,85.32,85.27,85.315,602800000.0
2009-09-10 05:30:00,85.32,85.365,85.315,85.34,466100000.0
2009-09-10 05:45:00,85.335,85.34,85.24,85.28,979700000.0
2009-09-10 06:00:00,85.28,85.3,85.24,85.28,970000000.0
2009-09-10 06:15:00,85.285,85.32,85.27,85.3,510600000.0
2009-09-10 06:30:00,85.3,85.315,85.265,85.265,379800000.0
2009-09-10 06:45:00,85.265,85.275,85.19,85.23,894300000.0
2009-09-10 07:00:00,85.235,85.3,85.235,85.29,655200000.0
2009-09-10 07:15:00,85.295,85.375,85.29,85.365,1008900000.0
2009-09-10 07:30:00,85.365,85.43,85.36,85.38,878700000.0
2009-09-10 07:45:00,85.38,85.425,85.355,85.425,826200000.0
2009-09-10 08:00:00,85.43,85.53,85.395,85.455,1158300000.0
2009-09-10 08:15:00,85.46,85.475,85.41,85.41,1027600000.0
2009-09-10 08:30:00,85.42,85.45,85.38,85.39,590800000.0
2009-09-10 08:45:00,85.4,85.405,85.34,85.355,812500000.0
2009-09-10 09:00:00,85.355,85.38,85.295,85.33,1179200000.0
2009-09-10 09:15:00,85.33,85.39,85.22,85.3,1270300000.0
2009-09-10 09:30:00,85.3,85.315,85.16,85.17,1841100000.0
2009-09-10 09:45:00,85.17,85.25,85.13,85.24,1780300000.0
2009-09-10 10:00:00,85.245,85.265,85.075,85.115,2461900000.0
2009-09-10 10:15:00,85.12,85.15,85.065,85.085,1510400000.0
2009-09-10 10:30:00,85.085,85.195,85.07,85.155,1504700000.0
2009-09-10 10:45:00,85.155,85.22,85.13,85.14,1628100000.0
2009-09-10 11:00:00,85.14,85.21,85.11,85.145,2173900000.0
2009-09-10 11:15:00,85.145,85.16,84.915,84.955,1738900000.0
2009-09-10 11:30:00,84.955,85.015,84.92,84.96,1891800000.0
2009-09-10 11:45:00,84.96,85.015,84.8,84.85,1925100000.0
2009-09-10 12:00:00,84.85,84.87,84.72,84.805,2326200000.0
2009-09-10 12:15:00,84.805,84.855,84.75,84.83,1854300000.0
2009-09-10 12:30:00,84.825,84.935,84.81,84.86,1590800000.0
2009-09-10 12:45:00,84.86,84.89,84.815,84.845,1022300000.0
2009-09-10 13:00:00,84.845,84.89,84.69,84.845,2175600000.0
2009-09-10 13:15:00,84.84,84.88,84.79,84.82,1939600000.0
2009-09-10 13:30:00,84.82,84.83,84.725,84.76,1938100000.0
2009-09-10 13:45:00,84.75,84.785,84.7,84.755,1677600000.0
2009-09-10 14:00:00,84.755,84.81,84.715,84.795,1588600000.0
2009-09-10 14:15:00,84.795,84.81,84.53,84.53,2090200000.0
2009-09-10 14:30:00,84.59,84.75,84.455,84.64,3150000000.0
2009-09-10 14:45:00,84.64,84.72,84.51,84.57,2851100000.0
2009-09-10 15:00:00,84.54,84.88,84.47,84.635,3579100000.0
2009-09-10 15:15:00,84.635,84.99,84.625,84.885,4001700000.0
2009-09-10 15:30:00,84.885,84.905,84.71,84.74,5207800000.0
2009-09-10 15:45:00,84.74,84.775,84.555,84.76,3854400000.0
2009-09-10 16:00:00,84.765,84.805,84.565,84.7,3118500000.0
2009-09-10 16:15:00,84.7,84.705,84.435,84.53,3140200000.0
2009-09-10 16:30:00,84.535,84.665,84.49,84.625,3069500000.0
2009-09-10 16:45:00,84.625,84.87,84.61,84.82,2793400000.0
2009-09-10 17:00:00,84.815,85.035,84.735,84.92,3658600000.0
2009-09-10 17:15:00,84.92,84.98,84.86,84.925,2347800000.0
2009-09-10 17:30:00,84.925,85.1,84.91,85.03,2154100000.0
2009-09-10 17:45:00,85.035,85.09,84.95,84.96,3009700000.0
2009-09-10 18:00:00,84.96,84.995,84.87,84.9,1753600000.0
2009-09-10 18:15:00,84.9,84.965,84.855,84.91,1537600000.0
2009-09-10 18:30:00,84.91,85.035,84.91,85.02,1123500000.0
2009-09-10 18:45:00,85.015,85.07,84.95,84.95,2185300000.0
2009-09-10 19:00:00,84.95,85.05,84.87,84.975,3195600000.0
2009-09-10 19:15:00,84.97,85.03,84.89,84.9,1574700000.0
2009-09-10 19:30:00,84.895,84.925,84.795,84.795,1721500000.0
2009-09-10 19:45:00,84.795,85.0,84.795,84.99,1783600000.0
2009-09-10 20:00:00,85.005,85.03,84.94,84.97,1642200000.0
2009-09-10 20:15:00,84.965,85.04,84.89,84.975,1500300000.0
2009-09-10 20:30:00,84.985,85.04,84.95,85.01,1403700000.0
2009-09-10 20:45:00,85.01,85.015,84.93,85.0,1130800000.0
2009-09-10 21:00:00,84.995,85.02,84.95,84.965,1882600000.0
2009-09-10 21:15:00,84.965,85.0,84.9,84.97,1431600000.0
2009-09-10 21:30:00,84.97,85.05,84.94,85.01,1037000000.0
2009-09-10 21:45:00,85.01,85.05,85.0,85.03,763300000.0
2009-09-10 22:00:00,85.03,85.035,84.915,85.0,987300000.0
2009-09-10 22:15:00,85.0,85.08,84.99,85.06,486100000.0
2009-09-10 22:30:00,85.055,85.17,85.035,85.135,599700000.0
2009-09-10 22:45:00,85.13,85.18,85.12,85.15,546400000.0
2009-09-10 23:00:00,85.145,85.165,85.115,85.14,224600000.0
2009-09-10 23:15:00,85.145,85.155,85.125,85.14,186600000.0
2009-09-10 23:30:00,85.14,85.16,85.1,85.15,439500000.0
2009-09-10 23:45:00,85.15,85.18,85.115,85.13,238000000.0
2009-09-11 00:00:00,85.13,85.15,85.1,85.14,200300000.0
2009-09-11 00:15:00,85.14,85.15,85.09,85.1,200000000.0
2009-09-11 00:30:00,85.1,85.11,85.09,85.11,269000000.0
2009-09-11 00:45:00,85.11,85.155,85.09,85.14,398800000.0
2009-09-11 01:00:00,85.14,85.145,85.1,85.1,303100000.0
2009-09-11 01:15:00,85.1,85.11,85.06,85.07,447200000.0
2009-09-11 01:30:00,85.07,85.075,84.99,85.0,562300000.0
2009-09-11 01:45:00,85.0,85.08,84.985,85.06,434600000.0
2009-09-11 02:00:00,85.06,85.115,85.045,85.06,724600000.0
2009-09-11 02:15:00,85.06,85.075,84.88,84.91,1095100000.0
2009-09-11 02:30:00,84.91,84.975,84.88,84.975,1108300000.0
2009-09-11 02:45:00,84.975,85.03,84.95,84.965,1216200000.0
2009-09-11 03:00:00,84.965,85.0,84.96,84.98,732500000.0
2009-09-11 03:15:00,84.98,84.985,84.885,84.89,903200000.0
2009-09-11 03:30:00,84.89,84.9,84.83,84.875,1029300000.0
2009-09-11 03:45:00,84.875,84.875,84.8,84.815,1369300000.0
2009-09-11 04:00:00,84.82,84.92,84.74,84.845,2465500000.0
2009-09-11 04:15:00,84.845,84.915,84.795,84.83,1395200000.0
2009-09-11 04:30:00,84.83,84.925,84.82,84.855,1502100000.0
2009-09-11 04:45:00,84.855,84.905,84.83,84.86,1346000000.0
2009-09-11 05:00:00,84.86,84.92,84.84,84.91,330000000.0
2009-09-11 05:15:00,84.91,84.965,84.87,84.94,767000000.0
2009-09-11 05:30:00,84.94,84.955,84.91,84.92,647200000.0
2009-09-11 05:45:00,84.92,84.94,84.875,84.89,671700000.0
2009-09-11 06:00:00,84.89,84.91,84.835,84.865,602700000.0
2009-09-11 06:15:00,84.86,84.86,84.78,84.815,880200000.0
2009-09-11 06:30:00,84.815,84.865,84.775,84.85,1143100000.0
2009-09-11 06:45:00,84.85,84.905,84.83,84.885,1148000000.0
2009-09-11 07:00:00,84.885,84.895,84.835,84.87,1411900000.0
2009-09-11 07:15:00,84.87,84.87,84.725,84.765,1769500000.0
2009-09-11 07:30:00,84.76,84.795,84.75,84.79,1289500000.0
2009-09-11 07:45:00,84.79,84.815,84.7,84.78,1338200000.0
2009-09-11 08:00:00,84.77,84.785,84.63,84.74,2792900000.0
2009-09-11 08:15:00,84.74,84.78,84.66,84.71,2797300000.0
2009-09-11 08:30:00,84.71,84.73,84.55,84.565,1943900000.0
2009-09-11 08:45:00,84.56,84.62,84.55,84.59,1985800000.0
2009-09-11 09:00:00,84.59,84.61,84.3,84.405,4729500000.0
2009-09-11 09:15:00,84.41,84.505,84.37,84.45,4428400000.0
2009-09-11 09:30:00,84.445,84.5,84.22,84.41,4409000000.0
2009-09-11 09:45:00,84.41,84.47,84.34,84.37,3428200000.0
2009-09-11 10:00:00,84.365,84.53,84.365,84.465,2972100000.0
2009-09-11 10:15:00,84.46,84.475,84.31,84.38,2794700000.0
2009-09-11 10:30:00,84.38,84.525,84.365,84.49,2980300000.0
2009-09-11 10:45:00,84.48,84.59,84.33,84.405,3600700000.0
2009-09-11 11:00:00,84.405,84.48,84.34,84.46,2726000000.0
2009-09-11 11:15:00,84.46,84.495,84.375,84.46,2539100000.0
2009-09-11 11:30:00,84.46,84.54,84.46,84.5,1742700000.0
2009-09-11 11:45:00,84.5,84.565,84.5,84.5,1750600000.0
2009-09-11 12:00:00,84.495,84.55,84.48,84.5,1529700000.0
2009-09-11 12:15:00,84.51,84.525,84.45,84.48,1439900000.0
2009-09-11 12:30:00,84.48,84.49,84.4,84.47,2077500000.0
2009-09-11 12:45:00,84.47,84.52,84.45,84.505,2582100000.0
2009-09-11 13:00:00,84.5,84.5,84.41,84.445,1985000000.0
2009-09-11 13:15:00,84.455,84.47,84.34,84.365,1711900000.0
2009-09-11 13:30:00,84.365,84.405,84.3,84.38,1464000000.0
2009-09-11 13:45:00,84.385,84.435,84.33,84.375,1964000000.0
2009-09-11 14:00:00,84.375,84.43,84.31,84.315,1895200000.0
2009-09-11 14:15:00,84.315,84.41,84.27,84.335,2361200000.0
2009-09-11 14:30:00,84.335,84.395,84.29,84.32,2270500000.0
2009-09-11 14:45:00,84.325,84.42,84.265,84.37,2107900000.0
2009-09-11 15:00:00,84.365,84.485,84.35,84.445,1923700000.0
2009-09-11 15:15:00,84.425,84.465,84.325,84.41,2736900000.0
2009-09-11 15:30:00,84.41,84.435,84.285,84.285,4552700000.0
2009-09-11 15:45:00,84.28,84.46,84.24,84.385,4142900000.0
2009-09-11 16:00:00,84.385,84.435,84.04,84.09,5495300000.0
2009-09-11 16:15:00,84.09,84.225,84.09,84.16,3321500000.0
2009-09-11 16:30:00,84.16,84.385,84.16,84.32,3217500000.0
2009-09-11 16:45:00,84.32,84.36,84.23,84.32,3892300000.0
2009-09-11 17:00:00,84.32,84.48,84.31,84.42,4113000000.0
2009-09-11 17:15:00,84.42,84.425,84.145,84.17,4279300000.0
2009-09-11 17:30:00,84.175,84.18,84.06,84.11,3558800000.0
2009-09-11 17:45:00,84.11,84.11,83.935,84.055,3010300000.0
2009-09-11 18:00:00,84.05,84.135,84.005,84.11,2237600000.0
2009-09-11 18:15:00,84.11,84.165,83.815,83.9,2021600000.0
2009-09-11 18:30:00,83.905,83.99,83.78,83.955,2545500000.0
2009-09-11 18:45:00,83.955,84.055,83.935,83.97,1744300000.0
2009-09-11 19:00:00,83.955,83.995,83.835,83.88,2008700000.0
2009-09-11 19:15:00,83.88,84.005,83.87,83.93,1446600000.0
2009-09-11 19:30:00,83.935,84.005,83.89,83.92,1627500000.0
2009-09-11 19:45:00,83.92,84.045,83.9,83.985,1795200000.0
2009-09-11 20:00:00,83.985,84.09,83.98,84.015,1486900000.0
2009-09-11 20:15:00,84.01,84.045,83.92,83.98,1651100000.0
2009-09-11 20:30:00,83.98,84.05,83.98,84.02,984900000.0
2009-09-11 20:45:00,84.025,84.11,84.025,84.09,1041400000.0
2009-09-11 21:00:00,84.09,84.165,84.06,84.16,1144200000.0
2009-09-11 21:15:00,84.165,84.185,84.12,84.17,1034100000.0
2009-09-11 21:30:00,84.17,84.17,84.09,84.14,1532400000.0
2009-09-11 21:45:00,84.14,84.14,84.025,84.035,1187300000.0
2009-09-11 22:00:00,84.045,84.085,84.04,84.07,737800000.0
2009-09-11 22:15:00,84.07,84.125,84.035,84.11,720300000.0
2009-09-11 22:30:00,84.105,84.165,84.06,84.135,397300000.0
2009-09-11 22:45:00,84.135,84.24,84.09,84.215,534200000.0
2009-09-13 23:00:00,83.755,83.81,83.755,83.795,214200000.0
2009-09-13 23:15:00,83.815,83.92,83.815,83.9,98700000.0
2009-09-13 23:30:00,83.9,83.93,83.88,83.895,50000000.0
2009-09-13 23:45:00,83.9,83.915,83.83,83.875,97700000.0
2009-09-14 00:00:00,83.88,83.92,83.56,83.645,703800000.0
2009-09-14 00:15:00,83.65,83.77,83.56,83.76,745700000.0
2009-09-14 00:30:00,83.76,83.8,83.575,83.625,773300000.0
2009-09-14 00:45:00,83.62,83.7,83.565,83.67,800500000.0
2009-09-14 01:00:00,83.67,83.805,83.65,83.78,1370900000.0
2009-09-14 01:15:00,83.785,83.84,83.74,83.81,610100000.0
2009-09-14 01:30:00,83.81,83.84,83.63,83.8,1167600000.0
2009-09-14 01:45:00,83.8,83.855,83.76,83.8,495700000.0
2009-09-14 02:00:00,83.795,83.9,83.6,83.69,2067000000.0
2009-09-14 02:15:00,83.68,83.73,83.605,83.65,1853900000.0
2009-09-14 02:30:00,83.65,83.665,83.59,83.63,1341700000.0
2009-09-14 02:45:00,83.625,83.64,83.57,83.6,1214500000.0
2009-09-14 03:00:00,83.59,83.59,83.42,83.435,1633000000.0
2009-09-14 03:15:00,83.435,83.445,83.29,83.3,1653000000.0
2009-09-14 03:30:00,83.305,83.37,83.26,83.32,1526200000.0
2009-09-14 03:45:00,83.32,83.38,83.295,83.32,1082200000.0
2009-09-14 04:00:00,83.32,83.355,83.235,83.255,1330200000.0
2009-09-14 04:15:00,83.255,83.36,83.255,83.325,869300000.0
2009-09-14 04:30:00,83.325,83.355,83.27,83.3,793600000.0
2009-09-14 04:45:00,83.3,83.4,83.29,83.385,1156400000.0
2009-09-14 05:00:00,83.38,83.38,83.265,83.3,654800000.0
2009-09-14 05:15:00,83.3,83.43,83.3,83.43,624700000.0
2009-09-14 05:30:00,83.42,83.485,83.36,83.47,1126400000.0
2009-09-14 05:45:00,83.47,83.47,83.41,83.425,531700000.0
2009-09-14 06:00:00,83.43,83.45,83.42,83.45,815000000.0
2009-09-14 06:15:00,83.45,83.47,83.445,83.46,843200000.0
2009-09-14 06:30:00,83.45,83.505,83.45,83.45,698400000.0
2009-09-14 06:45:00,83.45,83.465,83.3,83.375,1115400000.0
2009-09-14 07:00:00,83.375,83.38,83.349,83.36,455100000.0
2009-09-14 07:15:00,83.36,83.385,83.33,83.385,505200000.0
2009-09-14 07:30:00,83.405,83.455,83.385,83.405,844900000.0
2009-09-14 07:45:00,83.405,83.445,83.365,83.43,914700000.0
2009-09-14 08:00:00,83.43,83.525,83.425,83.47,1639900000.0
2009-09-14 08:15:00,83.47,83.47,83.36,83.45,1093800000.0
2009-09-14 08:30:00,83.45,83.47,83.33,83.395,1703800000.0
2009-09-14 08:45:00,83.395,83.55,83.38,83.5,2009400000.0
2009-09-14 09:00:00,83.5,83.62,83.445,83.445,2695800000.0
2009-09-14 09:15:00,83.445,83.57,83.41,83.545,2880200000.0
2009-09-14 09:30:00,83.545,83.665,83.495,83.54,3451300000.0
2009-09-14 09:45:00,83.54,83.625,83.49,83.62,2657600000.0
2009-09-14 10:00:00,83.62,83.62,83.49,83.565,3240900000.0
2009-09-14 10:15:00,83.57,83.665,83.56,83.62,2748700000.0
2009-09-14 10:30:00,83.62,83.65,83.53,83.57,2880200000.0
2009-09-14 10:45:00,83.57,83.66,83.52,83.65,3100800000.0
2009-09-14 11:00:00,83.655,83.705,83.5,83.57,2943000000.0
2009-09-14 11:15:00,83.57,83.615,83.49,83.51,2639800000.0
2009-09-14 11:30:00,83.51,83.52,83.27,83.345,3131400000.0
2009-09-14 11:45:00,83.34,83.41,83.3,83.375,2206200000.0
2009-09-14 12:00:00,83.37,83.4,83.27,83.4,2171600000.0
2009-09-14 12:15:00,83.4,83.42,83.34,83.395,1210900000.0
2009-09-14 12:30:00,83.395,83.425,83.26,83.33,2371200000.0
2009-09-14 12:45:00,83.33,83.36,83.215,83.24,1656100000.0
2009-09-14 13:00:00,83.245,83.27,83.045,83.24,2920800000.0
2009-09-14 13:15:00,83.24,83.32,83.22,83.285,1723700000.0
2009-09-14 13:30:00,83.28,83.355,83.28,83.285,2342100000.0
2009-09-14 13:45:00,83.285,83.475,83.285,83.37,3222900000.0
2009-09-14 14:00:00,83.375,83.455,83.285,83.335,3730900000.0
2009-09-14 14:15:00,83.33,83.37,83.215,83.275,3356300000.0
2009-09-14 14:30:00,83.275,83.355,83.17,83.33,3535000000.0
2009-09-14 14:45:00,83.35,83.515,83.285,83.5,4367700000.0
2009-09-14 15:00:00,83.505,83.615,83.425,83.475,3968800002.0
2009-09-14 15:15:00,83.475,83.57,83.4,83.405,3950600000.0
2009-09-14 15:30:00,83.405,83.655,83.395,83.63,4534000000.0
2009-09-14 15:45:00,83.65,83.74,83.58,83.69,3950600000.0
2009-09-14 16:00:00,83.69,83.7,83.535,83.61,5369900000.0
2009-09-14 16:15:00,83.61,83.705,83.53,83.64,3968000000.0
2009-09-14 16:30:00,83.64,83.71,83.56,83.695,3750600000.0
2009-09-14 16:45:00,83.695,83.76,83.48,83.505,4957300000.0
2009-09-14 17:00:00,83.51,83.71,83.46,83.69,2710800000.0
2009-09-14 17:15:00,83.69,83.755,83.605,83.61,3547100000.0
2009-09-14 17:30:00,83.615,83.7,83.61,83.685,2429100000.0
2009-09-14 17:45:00,83.69,83.71,83.595,83.655,3219300000.0
2009-09-14 18:00:00,83.655,83.69,83.46,83.545,1902700000.0
2009-09-14 18:15:00,83.545,83.72,83.54,83.705,1896400000.0
2009-09-14 18:30:00,83.695,83.705,83.63,83.7,1017400000.0
2009-09-14 18:45:00,83.7,83.71,83.59,83.71,1286600000.0
2009-09-14 19:00:00,83.71,83.72,83.61,83.65,1806700000.0
2009-09-14 19:15:00,83.65,83.655,83.56,83.645,1708600000.0
2009-09-14 19:30:00,83.645,83.73,83.63,83.69,2102600000.0
2009-09-14 19:45:00,83.695,83.81,83.665,83.76,2336500000.0
2009-09-14 20:00:00,83.765,83.79,83.735,83.77,2617700000.0
2009-09-14 20:15:00,83.775,83.96,83.745,83.91,2640600000.0
2009-09-14 20:30:00,83.91,83.95,83.88,83.935,2409100000.0
2009-09-14 20:45:00,83.935,83.95,83.8,83.87,2710000000.0
2009-09-14 21:00:00,83.87,83.91,83.82,83.89,2206500000.0
2009-09-14 21:15:00,83.89,83.925,83.86,83.88,2169000000.0
2009-09-14 21:30:00,83.88,83.94,83.87,83.93,1914800000.0
2009-09-14 21:45:00,83.93,83.935,83.86,83.91,1793000000.0
2009-09-14 22:00:00,83.915,84.0,83.9,83.95,888300000.0
2009-09-14 22:15:00,83.95,83.99,83.94,83.98,823600000.0
2009-09-14 22:30:00,83.985,83.985,83.93,83.94,516900000.0
2009-09-14 22:45:00,83.94,83.995,83.925,83.965,557200000.0
2009-09-14 23:00:00,83.97,84.025,83.795,83.965,378900000.0
2009-09-14 23:15:00,83.965,83.975,83.88,83.915,466800000.0
2009-09-14 23:30:00,83.92,83.925,83.875,83.9,407300000.0
2009-09-14 23:45:00,83.9,83.93,83.88,83.88,269200000.0
2009-09-15 00:00:00,83.88,83.94,83.88,83.92,258800000.0
2009-09-15 00:15:00,83.92,83.92,83.843,83.88,1307900000.0
2009-09-15 00:30:00,83.885,83.895,83.84,83.85,187600000.0
2009-09-15 00:45:00,83.85,83.86,83.84,83.84,159600000.0
2009-09-15 01:00:00,83.84,83.88,83.83,83.85,401800000.0
2009-09-15 01:15:00,83.85,83.85,83.79,83.8,367800000.0
2009-09-15 01:30:00,83.8,83.94,83.8,83.92,591200000.0
2009-09-15 01:45:00,83.92,83.97,83.905,83.935,654000000.0
2009-09-15 02:00:00,83.94,84.06,83.915,84.04,1287500000.0
2009-09-15 02:15:00,84.04,84.16,84.04,84.105,1372200000.0
2009-09-15 02:30:00,84.105,84.155,84.05,84.07,1055200000.0
2009-09-15 02:45:00,84.07,84.12,84.05,84.06,1149800000.0
2009-09-15 03:00:00,84.06,84.09,83.975,83.975,1259800000.0
2009-09-15 03:15:00,83.975,84.02,83.945,84.0,1127200000.0
2009-09-15 03:30:00,84.0,84.02,83.9,84.0,1513800000.0
2009-09-15 03:45:00,83.995,84.045,83.96,84.01,1604200000.0
2009-09-15 04:00:00,84.01,84.05,83.985,84.03,1232600000.0
2009-09-15 04:15:00,84.03,84.12,83.984,84.08,930400000.0
2009-09-15 04:30:00,84.08,84.105,84.03,84.03,1402900000.0
2009-09-15 04:45:00,84.03,84.05,84.0,84.04,1181400000.0
2009-09-15 05:00:00,84.04,84.085,84.035,84.05,836500000.0
2009-09-15 05:15:00,84.05,84.115,84.05,84.105,621400000.0
2009-09-15 05:30:00,84.105,84.11,84.05,84.05,581200000.0
2009-09-15 05:45:00,84.05,84.06,84.0,84.01,615300000.0
2009-09-15 06:00:00,84.0,84.07,84.0,84.03,1243100000.0
2009-09-15 06:15:00,84.025,84.11,84.004,84.1,805200000.0
2009-09-15 06:30:00,84.1,84.105,84.04,84.045,750400000.0
2009-09-15 06:45:00,84.045,84.06,84.02,84.04,580300000.0
2009-09-15 07:00:00,84.04,84.045,83.995,84.0,910000000.0
2009-09-15 07:15:00,84.005,84.085,84.005,84.085,311400000.0
2009-09-15 07:30:00,84.08,84.185,84.07,84.17,712200000.0
2009-09-15 07:45:00,84.175,84.215,84.155,84.195,1087600000.0
2009-09-15 08:00:00,84.195,84.295,84.17,84.24,1411700000.0
2009-09-15 08:15:00,84.24,84.25,84.15,84.19,2408000000.0
2009-09-15 08:30:00,84.19,84.26,84.16,84.25,1686400000.0
2009-09-15 08:45:00,84.25,84.275,84.16,84.2,1541200000.0
2009-09-15 09:00:00,84.2,84.21,84.115,84.14,2431000000.0
2009-09-15 09:15:00,84.14,84.195,84.11,84.19,1781800000.0
2009-09-15 09:30:00,84.19,84.23,83.995,84.035,2723000000.0
2009-09-15 09:45:00,84.035,84.05,83.96,84.025,1939100000.0
2009-09-15 10:00:00,84.025,84.07,83.95,83.99,2092500000.0
2009-09-15 10:15:00,83.99,84.045,83.96,84.03,1521000000.0
2009-09-15 10:30:00,84.04,84.065,83.925,84.045,1893400000.0
2009-09-15 10:45:00,84.05,84.05,83.97,83.975,1436400000.0
2009-09-15 11:00:00,83.97,83.98,83.855,83.955,2376300000.0
2009-09-15 11:15:00,83.955,83.96,83.88,83.89,1524400000.0
2009-09-15 11:30:00,83.89,83.925,83.86,83.915,1771100000.0
2009-09-15 11:45:00,83.915,83.93,83.87,83.885,1639000001.0
2009-09-15 12:00:00,83.89,83.925,83.88,83.9,1398600000.0
2009-09-15 12:15:00,83.9,84.01,83.88,84.01,2959400000.0
2009-09-15 12:30:00,84.01,84.045,83.95,83.951,1730800000.0
2009-09-15 12:45:00,83.97,84.045,83.96,84.045,1039700000.0
2009-09-15 13:00:00,84.045,84.06,84.0,84.0,1568100000.0
2009-09-15 13:15:00,84.0,84.0,83.85,83.875,1816400000.0
2009-09-15 13:30:00,83.875,83.955,83.86,83.935,1886200000.0
2009-09-15 13:45:00,83.935,84.02,83.925,83.98,2045900000.0
2009-09-15 14:00:00,83.985,83.985,83.895,83.965,2088900000.0
2009-09-15 14:15:00,83.96,83.985,83.885,83.895,1585700000.0
2009-09-15 14:30:00,83.895,84.385,83.88,84.28,4394300000.0
2009-09-15 14:45:00,84.28,84.405,84.24,84.335,3952630000.0
2009-09-15 15:00:00,84.34,84.545,84.3,84.505,3423300000.0
2009-09-15 15:15:00,84.5,84.725,84.475,84.565,4246100000.0
2009-09-15 15:30:00,84.565,84.665,84.51,84.61,5108700000.0
2009-09-15 15:45:00,84.61,84.675,84.485,84.5,4974400000.0
2009-09-15 16:00:00,84.5,84.51,84.24,84.25,3857200000.0
2009-09-15 16:15:00,84.26,84.395,84.18,84.38,4292400000.0
2009-09-15 16:30:00,84.38,84.46,84.28,84.375,3377500000.0
2009-09-15 16:45:00,84.375,84.42,84.27,84.385,3518900000.0
2009-09-15 17:00:00,84.385,84.47,84.34,84.385,4091000000.0
2009-09-15 17:15:00,84.385,84.45,84.3,84.315,3311600000.0
2009-09-15 17:30:00,84.315,84.49,84.28,84.47,3016100000.0
2009-09-15 17:45:00,84.47,84.6,84.42,84.505,4042900000.0
2009-09-15 18:00:00,84.51,84.605,84.465,84.52,2386800000.0
2009-09-15 18:15:00,84.52,84.665,84.475,84.665,1999100000.0
2009-09-15 18:30:00,84.66,84.66,84.55,84.59,1247800000.0
2009-09-15 18:45:00,84.59,84.665,84.45,84.52,2602100000.0
2009-09-15 19:00:00,84.52,84.625,84.47,84.62,1312100000.0
2009-09-15 19:15:00,84.625,84.745,84.6,84.645,1757600000.0
2009-09-15 19:30:00,84.645,84.745,84.59,84.71,2734400000.0
2009-09-15 19:45:00,84.715,84.885,84.67,84.855,2782800000.0
2009-09-15 20:00:00,84.86,84.88,84.76,84.78,2554000000.0
2009-09-15 20:15:00,84.78,84.915,84.75,84.88,1844600000.0
2009-09-15 20:30:00,84.885,84.885,84.705,84.735,1928700000.0
2009-09-15 20:45:00,84.735,84.865,84.71,84.86,1776200000.0
2009-09-15 21:00:00,84.86,84.925,84.79,84.895,1167000000.0
2009-09-15 21:15:00,84.895,84.925,84.855,84.925,1856300000.0
2009-09-15 21:30:00,84.925,85.02,84.885,84.935,1993400000.0
2009-09-15 21:45:00,84.935,85.015,84.93,84.96,1442700000.0
2009-09-15 22:00:00,84.96,85.0,84.92,84.94,1197900000.0
2009-09-15 22:15:00,84.94,85.01,84.94,84.99,415500000.0
2009-09-15 22:30:00,84.99,85.02,84.9,84.92,625400000.0
2009-09-15 22:45:00,84.92,84.96,84.875,84.885,482400000.0
2009-09-15 23:00:00,84.885,84.89,84.825,84.88,235500000.0
2009-09-15 23:15:00,84.88,84.91,84.84,84.85,498200000.0
2009-09-15 23:30:00,84.85,84.9,84.83,84.85,393000000.0
2009-09-15 23:45:00,84.84,84.87,84.8,84.83,527600000.0
2009-09-16 00:00:00,84.82,84.825,84.759,84.775,305400000.0
2009-09-16 00:15:00,84.775,84.87,84.77,84.85,351400000.0
2009-09-16 00:30:00,84.85,84.865,84.77,84.82,309000000.0
2009-09-16 00:45:00,84.82,84.85,84.81,84.83,173800000.0
2009-09-16 01:00:00,84.84,84.84,84.71,84.73,499100000.0
2009-09-16 01:15:00,84.73,84.85,84.73,84.79,262000000.0
2009-09-16 01:30:00,84.79,84.79,84.73,84.74,379000000.0
2009-09-16 01:45:00,84.74,84.77,84.71,84.72,571800000.0
2009-09-16 02:00:00,84.72,84.78,84.65,84.655,1056100000.0
2009-09-16 02:15:00,84.655,84.725,84.655,84.71,659800000.0
2009-09-16 02:30:00,84.705,84.715,84.675,84.695,171400000.0
2009-09-16 02:45:00,84.7,84.74,84.69,84.735,620600000.0
2009-09-16 03:00:00,84.735,84.77,84.715,84.72,510600000.0
2009-09-16 03:15:00,84.725,84.805,84.72,84.79,524000000.0
2009-09-16 03:30:00,84.79,84.81,84.72,84.745,608400000.0
2009-09-16 03:45:00,84.755,84.78,84.72,84.76,319800000.0
2009-09-16 04:00:00,84.76,84.785,84.74,84.765,439000000.0
2009-09-16 04:15:00,84.77,84.77,84.7,84.72,279400000.0
2009-09-16 04:30:00,84.72,84.745,84.72,84.72,422400000.0
2009-09-16 04:45:00,84.72,84.81,84.72,84.805,756000000.0
2009-09-16 05:00:00,84.8,84.85,84.8,84.825,526700000.0
2009-09-16 05:15:00,84.825,84.93,84.82,84.89,779500000.0
2009-09-16 05:30:00,84.89,84.935,84.86,84.93,538400000.0
2009-09-16 05:45:00,84.93,84.945,84.91,84.925,1126800000.0
2009-09-16 06:00:00,84.92,84.945,84.9,84.93,674300000.0
2009-09-16 06:15:00,84.92,84.995,84.92,84.96,1579500000.0
2009-09-16 06:30:00,84.965,85.015,84.95,84.955,1244300000.0
2009-09-16 06:45:00,84.955,84.99,84.92,84.92,1118900000.0
2009-09-16 07:00:00,84.92,84.93,84.86,84.89,1098700000.0
2009-09-16 07:15:00,84.89,84.9,84.84,84.85,642200000.0
2009-09-16 07:30:00,84.85,84.88,84.82,84.87,1025700000.0
2009-09-16 07:45:00,84.87,84.9,84.84,84.88,1147300000.0
2009-09-16 08:00:00,84.87,84.89,84.485,84.535,2580800000.0
2009-09-16 08:15:00,84.545,84.655,84.505,84.56,2336200000.0
2009-09-16 08:30:00,84.56,84.635,84.53,84.595,2035700000.0
2009-09-16 08:45:00,84.595,84.65,84.49,84.565,2096500000.0
2009-09-16 09:00:00,84.57,84.63,84.54,84.58,2236100000.0
2009-09-16 09:15:00,84.58,84.59,84.455,84.515,2763200000.0
2009-09-16 09:30:00,84.51,84.54,84.31,84.36,3477300000.0
2009-09-16 09:45:00,84.36,84.43,84.3,84.385,2891400000.0
2009-09-16 10:00:00,84.38,84.455,84.35,84.38,2727200000.0
2009-09-16 10:15:00,84.38,84.56,84.37,84.54,2591100000.0
2009-09-16 10:30:00,84.54,84.595,84.46,84.525,2182300000.0
2009-09-16 10:45:00,84.525,84.525,84.365,84.395,2209700000.0
2009-09-16 11:00:00,84.39,84.6,84.37,84.53,3024600000.0
2009-09-16 11:15:00,84.52,84.54,84.435,84.51,2947700000.0
2009-09-16 11:30:00,84.51,84.625,84.5,84.6,2995900000.0
2009-09-16 11:45:00,84.6,84.64,84.58,84.59,2429200000.0
2009-09-16 12:00:00,84.59,84.59,84.49,84.535,2263000000.0
2009-09-16 12:15:00,84.53,84.535,84.47,84.5,1596500000.0
2009-09-16 12:30:00,84.5,84.595,84.47,84.585,1702800000.0
2009-09-16 12:45:00,84.59,84.62,84.56,84.6,1919600000.0
2009-09-16 13:00:00,84.6,84.69,84.575,84.62,2130100000.0
2009-09-16 13:15:00,84.62,84.62,84.54,84.56,1923200000.0
2009-09-16 13:30:00,84.565,84.645,84.565,84.63,2010600000.0
2009-09-16 13:45:00,84.63,84.66,84.58,84.58,2399600000.0
2009-09-16 14:00:00,84.58,84.615,84.38,84.45,2597000000.0
2009-09-16 14:15:00,84.45,84.505,84.335,84.42,2655100000.0
2009-09-16 14:30:00,84.415,84.71,84.415,84.655,3831700000.0
2009-09-16 14:45:00,84.665,84.81,84.565,84.81,3727500000.0
2009-09-16 15:00:00,84.79,84.82,84.51,84.6,4388100000.0
2009-09-16 15:15:00,84.6,84.72,84.54,84.54,2860000000.0
2009-09-16 15:30:00,84.545,84.755,84.47,84.635,4231200000.0
2009-09-16 15:45:00,84.635,84.735,84.54,84.695,4058400000.0
2009-09-16 16:00:00,84.7,84.805,84.675,84.69,4583700000.0
2009-09-16 16:15:00,84.69,84.945,84.675,84.905,7181099999.0
2009-09-16 16:30:00,84.91,85.295,84.91,85.255,6474200000.0
2009-09-16 16:45:00,85.255,85.29,85.11,85.17,7922999999.0
2009-09-16 17:00:00,85.175,85.185,84.915,85.01,6200000000.0
2009-09-16 17:15:00,85.005,85.16,84.915,84.925,5207500000.0
2009-09-16 17:30:00,84.925,85.195,84.925,85.185,4279700000.0
2009-09-16 17:45:00,85.185,85.335,85.175,85.335,5493000000.0
2009-09-16 18:00:00,85.335,85.335,85.135,85.155,4183900001.0
2009-09-16 18:15:00,85.165,85.235,85.0,85.02,4205800000.0
2009-09-16 18:30:00,85.02,85.075,85.015,85.06,3274599999.0
2009-09-16 18:45:00,85.065,85.135,84.96,84.99,2528700000.0
2009-09-16 19:00:00,84.99,85.13,84.965,85.085,2422500000.0
2009-09-16 19:15:00,85.08,85.18,85.05,85.16,1435400000.0
2009-09-16 19:30:00,85.16,85.2,85.12,85.175,1931900000.0
2009-09-16 19:45:00,85.175,85.23,85.115,85.155,2327300000.0
2009-09-16 20:00:00,85.16,85.245,85.15,85.23,1164500000.0
2009-09-16 20:15:00,85.225,85.295,85.215,85.255,1663300000.0
2009-09-16 20:30:00,85.255,85.41,85.225,85.315,4759700001.0
2009-09-16 20:45:00,85.315,85.315,85.215,85.225,2706100000.0
2009-09-16 21:00:00,85.225,85.275,85.1,85.165,3622200000.0
2009-09-16 21:15:00,85.165,85.22,85.14,85.19,2388000000.0
2009-09-16 21:30:00,85.195,85.225,85.16,85.175,2208100000.0
2009-09-16 21:45:00,85.175,85.31,85.175,85.255,2176500000.0
2009-09-16 22:00:00,85.26,85.29,85.145,85.22,1588500000.0
2009-09-16 22:15:00,85.225,85.325,85.115,85.3,1651400000.0
2009-09-16 22:30:00,85.295,85.345,85.275,85.33,862000000.0
2009-09-16 22:45:00,85.325,85.335,85.235,85.29,1098300000.0
2009-09-16 23:00:00,85.295,85.32,85.166,85.205,626300000.0
2009-09-16 23:15:00,85.21,85.235,85.195,85.205,660700000.0
2009-09-16 23:30:00,85.205,85.235,85.169,85.205,285500000.0
2009-09-16 23:45:00,85.205,85.205,85.175,85.175,149600000.0
2009-09-17 00:00:00,85.175,85.245,85.175,85.18,382100000.0
2009-09-17 00:15:00,85.18,85.18,85.13,85.165,383500000.0
2009-09-17 00:30:00,85.165,85.195,85.155,85.165,392500000.0
2009-09-17 00:45:00,85.165,85.175,85.135,85.145,740800000.0
2009-09-17 01:00:00,85.145,85.255,85.105,85.25,1682100000.0
2009-09-17 01:15:00,85.25,85.305,85.21,85.285,801500000.0
2009-09-17 01:30:00,85.285,85.32,85.26,85.315,255600000.0
2009-09-17 01:45:00,85.315,85.355,85.27,85.315,1518200000.0
2009-09-17 02:00:00,85.315,85.49,85.295,85.455,1564800000.0
2009-09-17 02:15:00,85.45,85.48,85.405,85.425,1385200000.0
2009-09-17 02:30:00,85.42,85.475,85.385,85.385,888400000.0
2009-09-17 02:45:00,85.385,85.45,85.325,85.385,1624200000.0
2009-09-17 03:00:00,85.395,85.4,85.365,85.385,1244400000.0
2009-09-17 03:15:00,85.385,85.385,85.275,85.295,1486800000.0
2009-09-17 03:30:00,85.295,85.315,85.24,85.29,1306800000.0
2009-09-17 03:45:00,85.29,85.395,85.285,85.34,1831600000.0
2009-09-17 04:00:00,85.345,85.445,85.33,85.435,1724700000.0
2009-09-17 04:15:00,85.435,85.51,85.435,85.485,1714500000.0
2009-09-17 04:30:00,85.49,85.525,85.448,85.47,874000000.0
2009-09-17 04:45:00,85.465,85.475,85.395,85.405,1283200000.0
2009-09-17 05:00:00,85.405,85.435,85.39,85.42,982200000.0
2009-09-17 05:15:00,85.42,85.42,85.355,85.37,883000000.0
2009-09-17 05:30:00,85.365,85.435,85.355,85.425,2260500000.0
2009-09-17 05:45:00,85.43,85.435,85.375,85.375,1105600000.0
2009-09-17 06:00:00,85.375,85.395,85.315,85.355,2162800000.0
2009-09-17 06:15:00,85.36,85.425,85.335,85.405,1716700000.0
2009-09-17 06:30:00,85.405,85.435,85.345,85.425,1584700000.0
2009-09-17 06:45:00,85.42,85.45,85.38,85.435,1400400000.0
2009-09-17 07:00:00,85.445,85.515,85.435,85.505,1012900000.0
2009-09-17 07:15:00,85.5,85.53,85.465,85.485,1055400000.0
2009-09-17 07:30:00,85.485,85.58,85.46,85.535,2649700000.0
2009-09-17 07:45:00,85.53,85.84,85.525,85.71,4249500000.0
2009-09-17 08:00:00,85.71,85.785,85.635,85.755,3170000000.0
2009-09-17 08:15:00,85.755,85.805,85.595,85.635,4062500000.0
2009-09-17 08:30:00,85.635,85.685,85.56,85.63,5212399999.0
2009-09-17 08:45:00,85.63,85.655,85.545,85.55,3940100000.0
2009-09-17 09:00:00,85.55,85.595,85.495,85.54,6039100000.0
2009-09-17 09:15:00,85.54,85.6,85.28,85.305,5450000000.0
2009-09-17 09:30:00,85.305,85.365,85.22,85.335,7709800003.0
2009-09-17 09:45:00,85.335,85.35,85.2,85.29,5129399997.0
2009-09-17 10:00:00,85.29,85.39,85.28,85.375,3818700001.0
2009-09-17 10:15:00,85.37,85.39,85.245,85.25,3820100000.0
2009-09-17 10:30:00,85.25,85.43,85.175,85.415,4909400000.0
2009-09-17 10:45:00,85.42,85.475,85.315,85.345,4764100000.0
2009-09-17 11:00:00,85.335,85.43,85.325,85.38,3771100000.0
2009-09-17 11:15:00,85.38,85.4,85.34,85.365,3237199999.0
2009-09-17 11:30:00,85.355,85.39,85.305,85.32,3706200000.0
2009-09-17 11:45:00,85.325,85.425,85.28,85.395,4305600000.0
2009-09-17 12:00:00,85.395,85.475,85.355,85.46,4191900000.0
2009-09-17 12:15:00,85.46,85.49,85.385,85.435,4766200000.0
2009-09-17 12:30:00,85.435,85.605,85.385,85.585,3685899997.0
2009-09-17 12:45:00,85.585,85.595,85.5,85.5,2041700000.0
2009-09-17 13:00:00,85.51,85.69,85.495,85.675,7533400009.0
2009-09-17 13:15:00,85.675,85.84,85.61,85.745,7909500003.0
2009-09-17 13:30:00,85.745,85.825,85.695,85.725,7315200001.0
2009-09-17 13:45:00,85.725,85.78,85.49,85.505,6070800002.0
2009-09-17 14:00:00,85.495,85.735,85.49,85.735,6299800001.0
2009-09-17 14:15:00,85.735,85.825,85.64,85.69,7071399998.0
2009-09-17 14:30:00,85.7,85.885,85.595,85.675,8593600003.0
2009-09-17 14:45:00,85.675,85.755,85.615,85.695,6304599998.0
2009-09-17 15:00:00,85.695,85.715,85.565,85.635,6564100003.0
2009-09-17 15:15:00,85.64,85.665,85.57,85.63,7106700002.0
2009-09-17 15:30:00,85.63,85.87,85.63,85.77,6471700001.0
2009-09-17 15:45:00,85.77,85.955,85.77,85.89,7592800002.0
2009-09-17 16:00:00,85.875,86.025,85.745,85.89,8013300003.0
2009-09-17 16:15:00,85.895,85.905,85.705,85.77,10810900004.0
2009-09-17 16:30:00,85.775,85.905,85.765,85.785,7725200003.0
2009-09-17 16:45:00,85.785,86.03,85.785,85.95,8066799999.0
2009-09-17 17:00:00,85.95,85.96,85.825,85.875,7667400002.0
2009-09-17 17:15:00,85.875,85.965,85.835,85.92,4223200001.0
2009-09-17 17:30:00,85.92,85.93,85.81,85.895,5179000000.0
2009-09-17 17:45:00,85.895,85.905,85.84,85.85,3943100001.0
2009-09-17 18:00:00,85.85,85.905,85.805,85.82,4239900001.0
2009-09-17 18:15:00,85.825,85.94,85.785,85.905,4670900000.0
2009-09-17 18:30:00,85.905,85.955,85.815,85.825,3562800002.0
2009-09-17 18:45:00,85.82,85.825,85.645,85.665,4402700003.0
2009-09-17 19:00:00,85.665,85.73,85.605,85.71,3520700000.0
2009-09-17 19:15:00,85.705,85.71,85.505,85.575,2502499999.0
2009-09-17 19:30:00,85.565,85.625,85.48,85.595,2798200000.0
2009-09-17 19:45:00,85.595,85.72,85.59,85.695,3399700000.0
2009-09-17 20:00:00,85.695,85.725,85.655,85.685,3203400000.0
2009-09-17 20:15:00,85.685,85.71,85.47,85.5,3587300000.0
2009-09-17 20:30:00,85.505,85.6,85.505,85.595,2334000001.0
2009-09-17 20:45:00,85.595,85.695,85.585,85.625,2609500000.0
2009-09-17 21:00:00,85.625,85.64,85.565,85.6,1606600000.0
2009-09-17 21:15:00,85.595,85.68,85.59,85.655,2162100000.0
2009-09-17 21:30:00,85.655,85.665,85.465,85.485,2078900000.0
2009-09-17 21:45:00,85.485,85.53,85.385,85.47,2947600000.0
2009-09-17 22:00:00,85.465,85.535,85.445,85.475,591800000.0
2009-09-17 22:15:00,85.485,85.55,85.445,85.525,797500000.0
2009-09-17 22:30:00,85.525,85.535,85.445,85.475,651300000.0
2009-09-17 22:45:00,85.485,85.575,85.445,85.535,942800000.0
2009-09-17 23:00:00,85.545,85.55,85.415,85.425,418300000.0
2009-09-17 23:15:00,85.425,85.455,85.405,85.425,421000000.0
2009-09-17 23:30:00,85.425,85.455,85.39,85.405,452000000.0
2009-09-17 23:45:00,85.405,85.445,85.365,85.445,429500000.0
2009-09-18 00:00:00,85.45,85.525,85.435,85.525,437100000.0
2009-09-18 00:15:00,85.525,85.585,85.505,85.535,477200000.0
2009-09-18 00:30:00,85.525,85.585,85.505,85.555,508900000.0
2009-09-18 00:45:00,85.555,85.605,85.523,85.605,397300000.0
2009-09-18 01:00:00,85.605,85.62,85.515,85.525,971400000.0
2009-09-18 01:15:00,85.525,85.53,85.485,85.495,752900000.0
2009-09-18 01:30:00,85.495,85.535,85.465,85.495,1253700000.0
2009-09-18 01:45:00,85.51,85.59,85.5,85.545,1748100000.0
2009-09-18 02:00:00,85.545,85.58,85.525,85.56,1106600000.0
2009-09-18 02:15:00,85.56,85.58,85.515,85.56,1205500000.0
2009-09-18 02:30:00,85.56,85.58,85.505,85.505,881200000.0
2009-09-18 02:45:00,85.51,85.555,85.48,85.515,2006900000.0
2009-09-18 03:00:00,85.52,85.52,85.475,85.51,1496900000.0
2009-09-18 03:15:00,85.51,85.58,85.475,85.505,2000100000.0
2009-09-18 03:30:00,85.505,85.545,85.445,85.465,2114400000.0
2009-09-18 03:45:00,85.465,85.48,85.35,85.395,2744700000.0
2009-09-18 04:00:00,85.395,85.405,85.345,85.38,2011700000.0
2009-09-18 04:15:00,85.375,85.465,85.365,85.455,3453000000.0
2009-09-18 04:30:00,85.45,85.575,85.435,85.535,3469400000.0
2009-09-18 04:45:00,85.54,85.655,85.515,85.535,2843900000.0
2009-09-18 05:00:00,85.535,85.535,85.475,85.51,1840400000.0
2009-09-18 05:15:00,85.515,85.52,85.405,85.405,1854900000.0
2009-09-18 05:30:00,85.405,85.425,85.355,85.385,1013100000.0
2009-09-18 05:45:00,85.385,85.425,85.365,85.385,1205000000.0
2009-09-18 06:00:00,85.385,85.41,85.335,85.37,1397500000.0
2009-09-18 06:15:00,85.365,85.425,85.335,85.405,2271700000.0
2009-09-18 06:30:00,85.405,85.47,85.375,85.47,1992500000.0
2009-09-18 06:45:00,85.475,85.49,85.44,85.455,1429100000.0
2009-09-18 07:00:00,85.455,85.535,85.455,85.465,1691700000.0
2009-09-18 07:15:00,85.465,85.485,85.415,85.415,2518500000.0
2009-09-18 07:30:00,85.415,85.46,85.34,85.34,3071900000.0
2009-09-18 07:45:00,85.34,85.435,85.305,85.385,3117000000.0
2009-09-18 08:00:00,85.385,85.435,85.37,85.385,3816400000.0
2009-09-18 08:15:00,85.385,85.44,85.375,85.395,3095900000.0
2009-09-18 08:30:00,85.4,85.4,85.195,85.255,5598900000.0
2009-09-18 08:45:00,85.255,85.255,85.14,85.155,4974900000.0
2009-09-18 09:00:00,85.165,85.205,85.015,85.085,6585399997.0
2009-09-18 09:15:00,85.09,85.19,85.0,85.1,4621199997.0
2009-09-18 09:30:00,85.105,85.355,85.1,85.175,8019600003.0
2009-09-18 09:45:00,85.175,85.205,84.925,85.005,6495900003.0
2009-09-18 10:00:00,85.005,85.06,84.8,84.8,5754500005.0
2009-09-18 10:15:00,84.81,84.865,84.745,84.805,4161800000.0
2009-09-18 10:30:00,84.805,84.895,84.75,84.86,3261700000.0
2009-09-18 10:45:00,84.85,84.905,84.815,84.815,2270400000.0
2009-09-18 11:00:00,84.815,84.83,84.755,84.83,2278400000.0
2009-09-18 11:15:00,84.83,85.17,84.82,85.12,3339300000.0
2009-09-18 11:30:00,85.125,85.185,85.055,85.13,6404300000.0
2009-09-18 11:45:00,85.13,85.195,85.095,85.13,3369200000.0
2009-09-18 12:00:00,85.13,85.245,85.11,85.23,2784400000.0
2009-09-18 12:15:00,85.23,85.255,85.14,85.245,3960200000.0
2009-09-18 12:30:00,85.245,85.295,85.205,85.265,2883900000.0
2009-09-18 12:45:00,85.27,85.27,85.155,85.16,2688500001.0
2009-09-18 13:00:00,85.165,85.225,85.105,85.21,3942500000.0
2009-09-18 13:15:00,85.21,85.28,85.18,85.2,4043300000.0
2009-09-18 13:30:00,85.21,85.315,85.18,85.285,3839600000.0
2009-09-18 13:45:00,85.285,85.29,85.23,85.275,2978300000.0
2009-09-18 14:00:00,85.275,85.275,85.155,85.17,3800000000.0
2009-09-18 14:15:00,85.165,85.275,85.055,85.235,6019700000.0
2009-09-18 14:30:00,85.25,85.44,85.225,85.36,5473000000.0
2009-09-18 14:45:00,85.36,85.51,85.33,85.49,7898200001.0
2009-09-18 15:00:00,85.49,85.53,85.4,85.485,6406500000.0
2009-09-18 15:15:00,85.49,85.555,85.46,85.535,6145600001.0
2009-09-18 15:30:00,85.535,85.545,85.435,85.52,7876400000.0
2009-09-18 15:45:00,85.52,85.625,85.435,85.435,7125700000.0
2009-09-18 16:00:00,85.435,85.52,85.31,85.355,8155300000.0
2009-09-18 16:15:00,85.355,85.515,85.345,85.395,6711400000.0
2009-09-18 16:30:00,85.395,85.55,85.34,85.375,2743000000.0
2009-09-18 16:45:00,85.375,85.375,85.095,85.265,3946200000.0
2009-09-18 17:00:00,85.265,85.345,85.255,85.295,7745000000.0
2009-09-18 17:15:00,85.295,85.325,85.23,85.305,6532500003.0
2009-09-18 17:30:00,85.305,85.33,85.2,85.235,6643500000.0
2009-09-18 17:45:00,85.245,85.26,85.145,85.15,5298999999.0
2009-09-18 18:00:00,85.155,85.175,85.04,85.07,5761899999.0
2009-09-18 18:15:00,85.06,85.105,85.01,85.025,3688499997.0
2009-09-18 18:30:00,85.025,85.13,85.015,85.07,5234399999.0
2009-09-18 18:45:00,85.07,85.09,84.98,85.06,4742100001.0
2009-09-18 19:00:00,85.06,85.145,85.055,85.115,2972100000.0
2009-09-18 19:15:00,85.115,85.165,85.085,85.16,2978300000.0
2009-09-18 19:30:00,85.16,85.245,85.145,85.245,2781000002.0
2009-09-18 19:45:00,85.245,85.37,85.24,85.35,4391300003.0
2009-09-18 20:00:00,85.35,85.47,85.35,85.455,3168600000.0
2009-09-18 20:15:00,85.455,85.485,85.395,85.43,4371900000.0
2009-09-18 20:30:00,85.43,85.43,85.35,85.385,3666700000.0
2009-09-18 20:45:00,85.385,85.465,85.355,85.405,4363100001.0
2009-09-18 21:00:00,85.405,85.47,85.38,85.435,2554200000.0
2009-09-18 21:15:00,85.435,85.49,85.415,85.465,1417700000.0
2009-09-18 21:30:00,85.465,85.47,85.385,85.425,1697200000.0
2009-09-18 21:45:00,85.42,85.465,85.4,85.445,2493400000.0
2009-09-18 22:00:00,85.445,85.49,85.395,85.41,1516200000.0
2009-09-18 22:15:00,85.41,85.47,85.385,85.425,1099000000.0
2009-09-18 22:30:00,85.425,85.475,85.385,85.455,1203900000.0
2009-09-18 22:45:00,85.455,85.47,85.36,85.38,435400000.0
2009-09-20 23:00:00,85.285,85.355,85.23,85.24,63500000.0
2009-09-20 23:15:00,85.22,85.33,85.195,85.305,105700000.0
2009-09-20 23:30:00,85.32,85.51,85.29,85.465,99400000.0
2009-09-20 23:45:00,85.465,85.465,85.425,85.425,33500000.0
2009-09-21 00:00:00,85.42,85.45,85.235,85.25,1169400000.0
2009-09-21 00:15:00,85.24,85.315,85.225,85.295,308300000.0
2009-09-21 00:30:00,85.295,85.34,85.24,85.325,264800000.0
2009-09-21 00:45:00,85.325,85.435,85.315,85.405,706300000.0
2009-09-21 01:00:00,85.4,85.42,85.335,85.355,486800000.0
2009-09-21 01:15:00,85.35,85.415,85.35,85.415,410600000.0
2009-09-21 01:30:00,85.415,85.5,85.415,85.45,365000000.0
2009-09-21 01:45:00,85.455,85.5,85.42,85.42,374000000.0
2009-09-21 02:00:00,85.42,85.575,85.42,85.525,468400000.0
2009-09-21 02:15:00,85.525,85.555,85.485,85.555,276000000.0
2009-09-21 02:30:00,85.555,85.62,85.545,85.61,437200000.0
2009-09-21 02:45:00,85.61,85.615,85.585,85.615,815200000.0
2009-09-21 03:00:00,85.61,85.685,85.595,85.63,650100000.0
2009-09-21 03:15:00,85.63,85.665,85.555,85.555,1012000000.0
2009-09-21 03:30:00,85.555,85.56,85.505,85.515,388500000.0
2009-09-21 03:45:00,85.505,85.56,85.465,85.545,2118300000.0
2009-09-21 04:00:00,85.55,85.585,85.435,85.435,2492900000.0
2009-09-21 04:15:00,85.435,85.515,85.415,85.5,1943600000.0
2009-09-21 04:30:00,85.495,85.53,85.44,85.445,1491700000.0
2009-09-21 04:45:00,85.45,85.545,85.45,85.525,550900000.0
2009-09-21 05:00:00,85.496,85.525,85.435,85.475,543600000.0
2009-09-21 05:15:00,85.475,85.485,85.435,85.48,805600000.0
2009-09-21 05:30:00,85.47,85.47,85.426,85.465,1190200000.0
2009-09-21 05:45:00,85.465,85.52,85.445,85.515,2115600000.0
2009-09-21 06:00:00,85.515,85.535,85.46,85.465,1225600000.0
2009-09-21 06:15:00,85.465,85.495,85.455,85.465,653400000.0
2009-09-21 06:30:00,85.465,85.52,85.465,85.495,760900000.0
2009-09-21 06:45:00,85.495,85.56,85.485,85.555,836200000.0
2009-09-21 07:00:00,85.555,85.83,85.545,85.765,4265200000.0
2009-09-21 07:15:00,85.765,85.8,85.67,85.745,3648900000.0
2009-09-21 07:30:00,85.745,85.825,85.695,85.7,1827000000.0
2009-09-21 07:45:00,85.7,85.785,85.675,85.705,1826600000.0
2009-09-21 08:00:00,85.725,85.82,85.635,85.705,2630800000.0
2009-09-21 08:15:00,85.695,85.745,85.475,85.65,4655800000.0
2009-09-21 08:30:00,85.65,85.79,85.635,85.67,4517600000.0
2009-09-21 08:45:00,85.67,85.82,85.625,85.765,4591599997.0
2009-09-21 09:00:00,85.765,85.805,85.625,85.65,4453500000.0
2009-09-21 09:15:00,85.65,85.72,85.6,85.645,2010500000.0
2009-09-21 09:30:00,85.635,85.665,85.535,85.625,3808900000.0
2009-09-21 09:45:00,85.62,85.665,85.585,85.605,3206400000.0
2009-09-21 10:00:00,85.6,85.675,85.58,85.635,3345100000.0
2009-09-21 10:15:00,85.635,85.64,85.545,85.595,3074900000.0
2009-09-21 10:30:00,85.6,85.68,85.575,85.665,2690400000.0
2009-09-21 10:45:00,85.665,85.665,85.545,85.56,2641100000.0
2009-09-21 11:00:00,85.555,85.59,85.46,85.555,3929400000.0
2009-09-21 11:15:00,85.555,85.595,85.405,85.46,4960300000.0
2009-09-21 11:30:00,85.46,85.5,85.43,85.465,2523000000.0
2009-09-21 11:45:00,85.455,85.505,85.37,85.44,2983899999.0
2009-09-21 12:00:00,85.44,85.585,85.435,85.48,3219600000.0
2009-09-21 12:15:00,85.485,85.535,85.36,85.415,3046800000.0
2009-09-21 12:30:00,85.415,85.58,85.415,85.58,2853100000.0
2009-09-21 12:45:00,85.575,85.615,85.545,85.555,4371200000.0
2009-09-21 13:00:00,85.555,85.58,85.49,85.555,3298500000.0
2009-09-21 13:15:00,85.555,85.615,85.535,85.6,2071000000.0
2009-09-21 13:30:00,85.605,85.68,85.575,85.665,3786400000.0
2009-09-21 13:45:00,85.665,85.675,85.56,85.56,2342600000.0
2009-09-21 14:00:00,85.56,85.835,85.53,85.82,4855000000.0
2009-09-21 14:15:00,85.82,85.875,85.635,85.67,7810500000.0
2009-09-21 14:30:00,85.67,85.67,85.515,85.595,6934000000.0
2009-09-21 14:45:00,85.585,85.695,85.555,85.625,6324800000.0
2009-09-21 15:00:00,85.625,85.68,85.435,85.485,6251000000.0
2009-09-21 15:15:00,85.485,85.565,85.475,85.555,4962900000.0
2009-09-21 15:30:00,85.555,85.645,85.48,85.645,6911800000.0
2009-09-21 15:45:00,85.645,85.675,85.425,85.43,6577400000.0
2009-09-21 16:00:00,85.435,85.445,85.245,85.295,5624200000.0
2009-09-21 16:15:00,85.295,85.415,85.285,85.285,6314700000.0
2009-09-21 16:30:00,85.295,85.34,85.0,85.105,4104600000.0
2009-09-21 16:45:00,85.1,85.205,85.085,85.13,7940800000.0
2009-09-21 17:00:00,85.12,85.285,85.115,85.185,7501000000.0
2009-09-21 17:15:00,85.19,85.265,85.13,85.155,6196700000.0
2009-09-21 17:30:00,85.155,85.29,85.13,85.225,7754199999.0
2009-09-21 17:45:00,85.21,85.275,85.175,85.25,5985800000.0
2009-09-21 18:00:00,85.25,85.325,85.23,85.325,3213500001.0
2009-09-21 18:15:00,85.325,85.33,85.21,85.245,5329100000.0
2009-09-21 18:30:00,85.245,85.3,85.23,85.25,2701300000.0
2009-09-21 18:45:00,85.25,85.285,85.195,85.245,3850800000.0
2009-09-21 19:00:00,85.245,85.3,85.23,85.255,4271100000.0
2009-09-21 19:15:00,85.255,85.35,85.255,85.33,2576300000.0
2009-09-21 19:30:00,85.33,85.36,85.3,85.345,1888400000.0
2009-09-21 19:45:00,85.345,85.35,85.285,85.29,3453300000.0
2009-09-21 20:00:00,85.29,85.33,85.205,85.255,3957300000.0
2009-09-21 20:15:00,85.255,85.325,85.2,85.225,3914600000.0
2009-09-21 20:30:00,85.225,85.32,85.215,85.31,2010000000.0
2009-09-21 20:45:00,85.31,85.47,85.295,85.445,3305700000.0
2009-09-21 21:00:00,85.445,85.475,85.425,85.43,2158700000.0
2009-09-21 21:15:00,85.43,85.53,85.42,85.485,2834500000.0
2009-09-21 21:30:00,85.485,85.485,85.325,85.39,2603300001.0
2009-09-21 21:45:00,85.385,85.435,85.33,85.43,1951300000.0
2009-09-21 22:00:00,85.44,85.445,85.35,85.365,1042800000.0
2009-09-21 22:15:00,85.365,85.38,85.305,85.345,791000000.0
2009-09-21 22:30:00,85.345,85.345,85.275,85.285,766700000.0
2009-09-21 22:45:00,85.275,85.295,85.135,85.18,1424600000.0
2009-09-21 23:00:00,85.15,85.32,85.13,85.305,481000000.0
2009-09-21 23:15:00,85.3,85.325,85.25,85.275,453300000.0
2009-09-21 23:30:00,85.275,85.37,85.265,85.265,569000000.0
2009-09-21 23:45:00,85.265,85.305,85.255,85.265,272200000.0
2009-09-22 00:00:00,85.265,85.36,85.235,85.32,535600000.0
2009-09-22 00:15:00,85.32,85.355,85.274,85.295,291800000.0
2009-09-22 00:30:00,85.295,85.365,85.265,85.35,417700000.0
2009-09-22 00:45:00,85.355,85.355,85.285,85.295,236100000.0
2009-09-22 01:00:00,85.285,85.305,85.255,85.305,395600000.0
2009-09-22 01:15:00,85.305,85.315,85.265,85.275,356100000.0
2009-09-22 01:30:00,85.275,85.335,85.27,85.32,693800000.0
2009-09-22 01:45:00,85.32,85.39,85.32,85.345,321100000.0
2009-09-22 02:00:00,85.345,85.36,85.275,85.335,1084400000.0
2009-09-22 02:15:00,85.335,85.38,85.32,85.35,1391300000.0
2009-09-22 02:30:00,85.35,85.35,85.29,85.325,1092600000.0
2009-09-22 02:45:00,85.335,85.345,85.305,85.325,720000000.0
2009-09-22 03:00:00,85.325,85.35,85.155,85.225,1035300000.0
2009-09-22 03:15:00,85.225,85.32,85.165,85.255,1680600000.0
2009-09-22 03:30:00,85.255,85.275,85.14,85.2,1198000000.0
2009-09-22 03:45:00,85.2,85.27,85.155,85.255,1616000000.0
2009-09-22 04:00:00,85.255,85.295,85.235,85.285,1071300000.0
2009-09-22 04:15:00,85.285,85.335,85.26,85.285,599400000.0
2009-09-22 04:30:00,85.315,85.315,85.225,85.275,962300000.0
2009-09-22 04:45:00,85.275,85.33,85.265,85.295,380200000.0
2009-09-22 05:00:00,85.295,85.34,85.26,85.305,460700000.0
2009-09-22 05:15:00,85.3,85.305,85.255,85.285,310500000.0
2009-09-22 05:30:00,85.285,85.32,85.265,85.315,808800000.0
2009-09-22 05:45:00,85.315,85.355,85.315,85.345,585400000.0
2009-09-22 06:00:00,85.332,85.38,85.32,85.345,737100000.0
2009-09-22 06:15:00,85.345,85.36,85.33,85.345,1091000000.0
2009-09-22 06:30:00,85.333,85.36,85.32,85.344,375600000.0
2009-09-22 06:45:00,85.345,85.365,85.325,85.345,262000000.0
2009-09-22 07:00:00,85.345,85.37,85.31,85.315,894700000.0
2009-09-22 07:15:00,85.315,85.325,85.245,85.26,717900000.0
2009-09-22 07:30:00,85.26,85.345,85.25,85.295,649600000.0
2009-09-22 07:45:00,85.295,85.365,85.285,85.345,968600000.0
2009-09-22 08:00:00,85.34,85.44,85.29,85.405,2190100000.0
2009-09-22 08:15:00,85.415,85.47,85.355,85.415,3049600000.0
2009-09-22 08:30:00,85.42,85.455,85.275,85.32,3324500000.0
2009-09-22 08:45:00,85.32,85.345,85.185,85.26,2386600000.0
2009-09-22 09:00:00,85.26,85.3,85.22,85.27,2572800000.0
2009-09-22 09:15:00,85.27,85.365,85.24,85.265,3150100000.0
2009-09-22 09:30:00,85.275,85.36,85.21,85.32,3973700000.0
2009-09-22 09:45:00,85.32,85.425,85.285,85.285,3148200000.0
2009-09-22 10:00:00,85.29,85.41,85.25,85.395,2537600000.0
2009-09-22 10:15:00,85.395,85.485,85.39,85.42,2513900000.0
2009-09-22 10:30:00,85.42,85.535,85.42,85.49,3435600000.0
2009-09-22 10:45:00,85.49,85.56,85.48,85.53,3188700000.0
2009-09-22 11:00:00,85.53,85.6,85.495,85.525,4100700000.0
2009-09-22 11:15:00,85.525,85.56,85.455,85.46,2859400000.0
2009-09-22 11:30:00,85.46,85.515,85.455,85.495,2187100000.0
2009-09-22 11:45:00,85.495,85.645,85.48,85.64,1903600000.0
2009-09-22 12:00:00,85.64,85.645,85.54,85.645,3305400000.0
2009-09-22 12:15:00,85.645,85.695,85.615,85.66,3944000000.0
2009-09-22 12:30:00,85.66,85.675,85.595,85.62,2490000000.0
2009-09-22 12:45:00,85.62,85.685,85.575,85.59,3551300000.0
2009-09-22 13:00:00,85.595,85.66,85.585,85.65,2517900000.0
2009-09-22 13:15:00,85.655,85.68,85.615,85.65,2528900000.0
2009-09-22 13:30:00,85.645,85.68,85.615,85.62,2465800000.0
2009-09-22 13:45:00,85.62,85.695,85.58,85.6,4843300000.0
2009-09-22 14:00:00,85.61,85.615,85.52,85.535,3335199999.0
2009-09-22 14:15:00,85.535,85.675,85.465,85.49,5896500000.0
2009-09-22 14:30:00,85.49,85.525,85.21,85.27,6402900001.0
2009-09-22 14:45:00,85.27,85.345,85.235,85.255,6174100000.0
2009-09-22 15:00:00,85.255,85.31,85.21,85.275,6489300000.0
2009-09-22 15:15:00,85.275,85.34,85.125,85.205,9453100000.0
2009-09-22 15:30:00,85.205,85.205,85.045,85.125,8869500001.0
2009-09-22 15:45:00,85.125,85.125,84.945,84.965,7795700001.0
2009-09-22 16:00:00,84.965,85.115,84.895,85.105,6279600000.0
2009-09-22 16:15:00,85.105,85.11,85.015,85.065,6138300000.0
2009-09-22 16:30:00,85.065,85.07,84.98,85.06,7438900000.0
2009-09-22 16:45:00,85.06,85.205,84.985,85.185,8314899996.0
2009-09-22 17:00:00,85.19,85.27,85.15,85.25,6535999998.0
2009-09-22 17:15:00,85.25,85.26,85.105,85.115,7915600000.0
2009-09-22 17:30:00,85.115,85.255,85.095,85.225,5786799999.0
2009-09-22 17:45:00,85.225,85.265,85.21,85.235,4390199998.0
2009-09-22 18:00:00,85.235,85.37,85.235,85.28,3994600000.0
2009-09-22 18:15:00,85.285,85.34,85.255,85.295,2935900000.0
2009-09-22 18:30:00,85.295,85.3,85.21,85.28,2609300000.0
2009-09-22 18:45:00,85.28,85.31,85.195,85.195,2824300000.0
2009-09-22 19:00:00,85.195,85.22,85.15,85.19,2569700000.0
2009-09-22 19:15:00,85.18,85.215,85.135,85.175,2030400000.0
2009-09-22 19:30:00,85.17,85.225,85.11,85.215,2052899999.0
2009-09-22 19:45:00,85.215,85.265,85.185,85.21,3056400000.0
2009-09-22 20:00:00,85.215,85.235,85.185,85.215,4222200000.0
2009-09-22 20:15:00,85.21,85.22,85.145,85.195,2341999999.0
2009-09-22 20:30:00,85.195,85.265,85.185,85.25,2262200000.0
2009-09-22 20:45:00,85.255,85.39,85.245,85.385,3166500000.0
2009-09-22 21:00:00,85.385,85.395,85.255,85.265,2394400000.0
2009-09-22 21:15:00,85.265,85.3,85.255,85.285,2696400000.0
2009-09-22 21:30:00,85.285,85.325,85.25,85.255,1049700000.0
2009-09-22 21:45:00,85.255,85.3,85.245,85.275,2965000000.0
2009-09-22 22:00:00,85.275,85.285,85.225,85.24,927900000.0
2009-09-22 22:15:00,85.24,85.27,85.195,85.245,1632700000.0
2009-09-22 22:30:00,85.245,85.305,85.245,85.285,1087200000.0
2009-09-22 22:45:00,85.285,85.285,85.19,85.19,1017800000.0
2009-09-22 23:00:00,85.19,85.265,85.19,85.26,590000000.0
2009-09-22 23:15:00,85.27,85.27,85.23,85.265,250700000.0
2009-09-22 23:30:00,85.265,85.295,85.195,85.23,250400000.0
2009-09-22 23:45:00,85.234,85.275,85.232,85.265,144100000.0
2009-09-23 00:00:00,85.27,85.275,85.195,85.225,338700000.0
2009-09-23 00:15:00,85.225,85.265,85.225,85.245,215800000.0
2009-09-23 00:30:00,85.245,85.295,85.208,85.265,232700000.0
2009-09-23 00:45:00,85.27,85.345,85.225,85.265,507500000.0
2009-09-23 01:00:00,85.245,85.325,85.225,85.265,1384700000.0
2009-09-23 01:15:00,85.275,85.3,84.76,84.975,3752700004.0
2009-09-23 01:30:00,84.975,85.01,84.775,84.95,2048300000.0
2009-09-23 01:45:00,84.95,85.0,84.895,84.915,2198900000.0
2009-09-23 02:00:00,84.925,85.065,84.92,84.975,2110800000.0
2009-09-23 02:15:00,84.985,84.99,84.925,84.965,799000000.0
2009-09-23 02:30:00,84.965,85.055,84.925,85.025,976500000.0
2009-09-23 02:45:00,85.025,85.13,84.995,85.02,2038700000.0
2009-09-23 03:00:00,85.02,85.07,85.01,85.035,436000000.0
2009-09-23 03:15:00,85.035,85.035,84.96,84.99,1475100000.0
2009-09-23 03:30:00,84.995,85.01,84.905,84.915,710900000.0
2009-09-23 03:45:00,84.915,84.98,84.91,84.925,900000000.0
2009-09-23 04:00:00,84.93,85.005,84.9,85.005,483600000.0
2009-09-23 04:15:00,84.985,85.01,84.955,84.96,410800000.0
2009-09-23 04:30:00,84.965,84.985,84.885,84.895,682100000.0
2009-09-23 04:45:00,84.895,84.955,84.875,84.945,1125000000.0
2009-09-23 05:00:00,84.945,84.96,84.91,84.95,926000000.0
2009-09-23 05:15:00,84.95,85.0,84.92,84.985,1015600000.0
2009-09-23 05:30:00,84.99,85.005,84.957,85.0,658100000.0
2009-09-23 05:45:00,85.0,85.04,84.965,85.015,1040800000.0
2009-09-23 06:00:00,85.015,85.06,84.985,85.045,1020500000.0
2009-09-23 06:15:00,85.045,85.045,84.98,85.0,606700000.0
2009-09-23 06:30:00,85.0,85.03,84.99,84.993,1013300000.0
2009-09-23 06:45:00,85.005,85.015,84.95,84.995,1470900000.0
2009-09-23 07:00:00,84.995,85.03,84.995,85.01,475100000.0
2009-09-23 07:15:00,85.02,85.05,85.005,85.015,505400000.0
2009-09-23 07:30:00,85.02,85.06,84.935,84.935,1531900000.0
2009-09-23 07:45:00,84.94,85.005,84.93,85.005,2086700000.0
2009-09-23 08:00:00,85.0,85.01,84.91,84.92,1941600000.0
2009-09-23 08:15:00,84.92,84.965,84.865,84.955,2943600000.0
2009-09-23 08:30:00,84.955,84.99,84.92,84.975,3330800000.0
2009-09-23 08:45:00,84.975,85.035,84.885,85.025,2898200000.0
2009-09-23 09:00:00,85.03,85.075,84.945,85.035,4084200000.0
2009-09-23 09:15:00,85.03,85.065,84.97,85.015,3541800000.0
2009-09-23 09:30:00,85.015,85.15,84.99,85.11,3883700000.0
2009-09-23 09:45:00,85.105,85.14,85.07,85.135,3717600000.0
2009-09-23 10:00:00,85.135,85.135,85.02,85.12,3149100000.0
2009-09-23 10:15:00,85.12,85.125,85.05,85.1,3071900000.0
2009-09-23 10:30:00,85.1,85.185,85.065,85.135,5558100000.0
2009-09-23 10:45:00,85.14,85.215,85.12,85.165,2418300000.0
2009-09-23 11:00:00,85.165,85.2,85.145,85.175,2880599999.0
2009-09-23 11:15:00,85.175,85.23,85.155,85.18,2581400000.0
2009-09-23 11:30:00,85.175,85.2,85.13,85.19,3228999999.0
2009-09-23 11:45:00,85.185,85.215,85.135,85.205,4490799998.0
2009-09-23 12:00:00,85.205,85.295,85.2,85.285,2936200000.0
2009-09-23 12:15:00,85.285,85.445,85.235,85.345,4301600000.0
2009-09-23 12:30:00,85.345,85.545,85.345,85.505,4236500000.0
2009-09-23 12:45:00,85.505,85.61,85.485,85.51,3084000000.0
2009-09-23 13:00:00,85.505,85.57,85.455,85.485,5008100000.0
2009-09-23 13:15:00,85.485,85.5,85.325,85.365,4113800000.0
2009-09-23 13:30:00,85.365,85.41,85.29,85.375,4544900001.0
2009-09-23 13:45:00,85.375,85.425,85.365,85.385,3010200001.0
2009-09-23 14:00:00,85.385,85.47,85.33,85.42,3192000000.0
2009-09-23 14:15:00,85.42,85.465,85.315,85.345,5964699998.0
2009-09-23 14:30:00,85.335,85.375,85.255,85.305,5744199999.0
2009-09-23 14:45:00,85.31,85.385,85.265,85.265,5403600000.0
2009-09-23 15:00:00,85.265,85.355,85.23,85.34,5478100000.0
2009-09-23 15:15:00,85.34,85.34,85.255,85.255,6575800000.0
2009-09-23 15:30:00,85.255,85.325,85.2,85.3,6648700000.0
2009-09-23 15:45:00,85.3,85.365,85.245,85.265,7037000000.0
2009-09-23 16:00:00,85.275,85.355,85.235,85.275,5907199999.0
2009-09-23 16:15:00,85.275,85.335,85.225,85.275,5447399999.0
2009-09-23 16:30:00,85.275,85.275,85.015,85.105,9406100002.0
2009-09-23 16:45:00,85.105,85.265,85.03,85.125,6800500000.0
2009-09-23 17:00:00,85.15,85.175,85.08,85.125,5233800000.0
2009-09-23 17:15:00,85.125,85.27,85.095,85.25,4711100000.0
2009-09-23 17:30:00,85.25,85.355,85.23,85.33,7058100004.0
2009-09-23 17:45:00,85.335,85.34,85.185,85.285,6762900001.0
2009-09-23 18:00:00,85.285,85.39,85.225,85.265,4842400000.0
2009-09-23 18:15:00,85.265,85.33,85.265,85.295,2901500000.0
2009-09-23 18:30:00,85.295,85.395,85.295,85.33,1601800000.0
2009-09-23 18:45:00,85.33,85.36,85.275,85.305,1776400000.0
2009-09-23 19:00:00,85.31,85.385,85.29,85.34,2402399999.0
2009-09-23 19:15:00,85.34,85.425,85.325,85.405,1623100000.0
2009-09-23 19:30:00,85.4,85.43,85.33,85.365,3309200000.0
2009-09-23 19:45:00,85.37,85.385,85.285,85.325,3497500001.0
2009-09-23 20:00:00,85.32,85.51,85.32,85.425,2932100000.0
2009-09-23 20:15:00,85.39,85.435,85.045,85.235,5676800000.0
2009-09-23 20:30:00,85.23,85.255,85.1,85.195,6022000000.0
2009-09-23 20:45:00,85.195,85.295,85.16,85.23,5859400000.0
2009-09-23 21:00:00,85.225,85.27,85.055,85.125,4322400000.0
2009-09-23 21:15:00,85.125,85.125,84.935,84.965,4235100000.0
2009-09-23 21:30:00,84.965,85.06,84.895,84.975,4695000000.0
2009-09-23 21:45:00,84.975,85.015,84.785,84.905,4547000000.0
2009-09-23 22:00:00,84.905,84.995,84.845,84.845,2415000000.0
2009-09-23 22:15:00,84.86,84.87,84.775,84.795,1156500000.0
2009-09-23 22:30:00,84.795,84.915,84.785,84.915,1105900000.0
2009-09-23 22:45:00,84.905,84.99,84.895,84.92,1028700000.0
2009-09-23 23:00:00,84.92,84.98,84.862,84.895,461300000.0
2009-09-23 23:15:00,84.895,84.925,84.85,84.915,330400000.0
2009-09-23 23:30:00,84.915,84.99,84.905,84.97,276000000.0
2009-09-23 23:45:00,84.97,84.995,84.9,84.925,630000000.0
2009-09-24 00:00:00,84.93,85.07,84.92,85.03,986500000.0
2009-09-24 00:15:00,85.03,85.1,84.895,84.925,682700000.0
2009-09-24 00:30:00,84.925,84.985,84.905,84.97,439100000.0
2009-09-24 00:45:00,84.97,85.065,84.955,85.065,807900000.0
2009-09-24 01:00:00,85.065,85.12,85.02,85.095,1276800000.0
2009-09-24 01:15:00,85.095,85.1,84.975,84.98,1136800000.0
2009-09-24 01:30:00,84.985,84.985,84.935,84.94,997500000.0
2009-09-24 01:45:00,84.94,85.01,84.895,84.905,1087300000.0
2009-09-24 02:00:00,84.92,84.97,84.87,84.95,1193800000.0
2009-09-24 02:15:00,84.95,85.005,84.915,84.965,1527500000.0
2009-09-24 02:30:00,84.965,85.01,84.94,84.985,1173400000.0
2009-09-24 02:45:00,84.985,85.0,84.85,84.92,1655700000.0
2009-09-24 03:00:00,84.925,84.935,84.835,84.875,964800000.0
2009-09-24 03:15:00,84.875,84.92,84.835,84.85,953800000.0
2009-09-24 03:30:00,84.85,84.885,84.82,84.875,1064700000.0
2009-09-24 03:45:00,84.875,84.97,84.87,84.94,1738000000.0
2009-09-24 04:00:00,84.94,84.95,84.915,84.935,2007300000.0
2009-09-24 04:15:00,84.93,84.945,84.815,84.87,2097300000.0
2009-09-24 04:30:00,84.87,84.88,84.795,84.83,3463000000.0
2009-09-24 04:45:00,84.83,84.875,84.82,84.825,1878600000.0
2009-09-24 05:00:00,84.825,84.845,84.76,84.795,2842200000.0
2009-09-24 05:15:00,84.795,84.825,84.645,84.68,3290200000.0
2009-09-24 05:30:00,84.68,84.695,84.615,84.635,4321900000.0
2009-09-24 05:45:00,84.635,84.655,84.575,84.615,3862800000.0
2009-09-24 06:00:00,84.615,84.625,84.565,84.625,3357900000.0
2009-09-24 06:15:00,84.625,84.625,84.55,84.555,2768600000.0
2009-09-24 06:30:00,84.555,84.555,84.445,84.445,3250600000.0
2009-09-24 06:45:00,84.44,84.51,84.375,84.39,3739100000.0
2009-09-24 07:00:00,84.39,84.46,84.385,84.435,1761500000.0
2009-09-24 07:15:00,84.435,84.495,84.38,84.495,2308300000.0
2009-09-24 07:30:00,84.495,84.6,84.49,84.565,2628500000.0
2009-09-24 07:45:00,84.565,84.615,84.555,84.58,1856300000.0
2009-09-24 08:00:00,84.58,84.61,84.445,84.495,4144500000.0
2009-09-24 08:15:00,84.5,84.575,84.485,84.485,4114000000.0
2009-09-24 08:30:00,84.485,84.55,84.41,84.425,4088300000.0
2009-09-24 08:45:00,84.425,84.445,84.325,84.37,5300600000.0
2009-09-24 09:00:00,84.37,84.395,84.18,84.25,6415600000.0
2009-09-24 09:15:00,84.245,84.31,84.195,84.285,5674499996.0
2009-09-24 09:30:00,84.29,84.305,84.19,84.275,5731600000.0
2009-09-24 09:45:00,84.275,84.285,84.215,84.245,5355799997.0
2009-09-24 10:00:00,84.245,84.27,84.21,84.235,6370300000.0
2009-09-24 10:15:00,84.235,84.3,84.145,84.175,6336699998.0
2009-09-24 10:30:00,84.175,84.25,84.15,84.215,4088700000.0
2009-09-24 10:45:00,84.22,84.22,84.04,84.075,6429899999.0
2009-09-24 11:00:00,84.075,84.28,84.06,84.265,5571999999.0
2009-09-24 11:15:00,84.265,84.28,84.11,84.22,5158500000.0
2009-09-24 11:30:00,84.205,84.31,84.185,84.26,5980700000.0
2009-09-24 11:45:00,84.26,84.29,84.205,84.225,5408600001.0
2009-09-24 12:00:00,84.225,84.31,84.195,84.285,4380200000.0
2009-09-24 12:15:00,84.285,84.345,84.25,84.295,3467000002.0
2009-09-24 12:30:00,84.295,84.33,84.285,84.315,3318200000.0
2009-09-24 12:45:00,84.315,84.345,84.26,84.315,3181000000.0
2009-09-24 13:00:00,84.32,84.37,84.25,84.365,3996000000.0
2009-09-24 13:15:00,84.365,84.495,84.345,84.485,4923899999.0
2009-09-24 13:30:00,84.485,84.555,84.41,84.455,5116400000.0
2009-09-24 13:45:00,84.46,84.505,84.415,84.465,4881100000.0
2009-09-24 14:00:00,84.47,84.63,84.46,84.49,5743600000.0
2009-09-24 14:15:00,84.495,84.575,84.425,84.425,5811200000.0
2009-09-24 14:30:00,84.43,84.625,84.385,84.595,8582200000.0
2009-09-24 14:45:00,84.595,84.66,84.47,84.525,6921599999.0
2009-09-24 15:00:00,84.525,84.55,84.42,84.465,7700800000.0
2009-09-24 15:15:00,84.46,84.505,84.34,84.395,7536499999.0
2009-09-24 15:30:00,84.395,84.455,84.205,84.21,9305499997.0
2009-09-24 15:45:00,84.215,84.25,84.09,84.185,9844100000.0
2009-09-24 16:00:00,84.185,84.19,83.865,83.885,10183499999.0
2009-09-24 16:15:00,83.89,83.97,83.61,83.965,10723999999.0
2009-09-24 16:30:00,83.97,83.995,83.77,83.89,10921700000.0
2009-09-24 16:45:00,83.885,83.985,83.825,83.935,10442100000.0
2009-09-24 17:00:00,83.93,84.03,83.885,83.96,9659600000.0
2009-09-24 17:15:00,83.955,83.985,83.87,83.93,6073899998.0
2009-09-24 17:30:00,83.93,84.035,83.92,83.995,7966600001.0
2009-09-24 17:45:00,83.995,84.005,83.815,83.89,8244599999.0
2009-09-24 18:00:00,83.89,83.91,83.765,83.78,7337400003.0
2009-09-24 18:15:00,83.78,83.815,83.73,83.775,4972500001.0
2009-09-24 18:30:00,83.775,83.815,83.735,83.765,4859799999.0
2009-09-24 18:45:00,83.77,83.775,83.635,83.645,6866700002.0
2009-09-24 19:00:00,83.645,83.825,83.615,83.815,5018900000.0
2009-09-24 19:15:00,83.805,83.81,83.725,83.745,7767799999.0
2009-09-24 19:30:00,83.755,83.81,83.665,83.805,6793800002.0
2009-09-24 19:45:00,83.805,83.98,83.805,83.875,8741699998.0
2009-09-24 20:00:00,83.875,83.925,83.755,83.805,7024499998.0
2009-09-24 20:15:00,83.805,83.82,83.505,83.605,6838800001.0
2009-09-24 20:30:00,83.605,83.68,83.595,83.64,5261100000.0
2009-09-24 20:45:00,83.64,83.79,83.585,83.7,7113800000.0
2009-09-24 21:00:00,83.7,83.815,83.655,83.785,4683400000.0
2009-09-24 21:15:00,83.785,83.81,83.725,83.765,4044400000.0
2009-09-24 21:30:00,83.77,83.79,83.695,83.735,2639300000.0
2009-09-24 21:45:00,83.74,83.78,83.7,83.75,2641000000.0
2009-09-24 22:00:00,83.735,83.77,83.665,83.71,1008100000.0
2009-09-24 22:15:00,83.71,83.76,83.625,83.75,1654500000.0
2009-09-24 22:30:00,83.75,83.795,83.745,83.785,622400000.0
2009-09-24 22:45:00,83.785,83.82,83.75,83.77,1441900000.0
2009-09-24 23:00:00,83.76,83.83,83.76,83.81,407400000.0
2009-09-24 23:15:00,83.805,83.815,83.75,83.775,360100000.0
2009-09-24 23:30:00,83.775,83.8,83.74,83.77,462700000.0
2009-09-24 23:45:00,83.765,83.805,83.74,83.765,288200000.0
2009-09-25 00:00:00,83.745,83.77,83.7,83.755,332900000.0
2009-09-25 00:15:00,83.755,83.755,83.725,83.755,386800000.0
2009-09-25 00:30:00,83.745,83.765,83.715,83.745,559400000.0
2009-09-25 00:45:00,83.745,83.785,83.725,83.745,654800000.0
2009-09-25 01:00:00,83.745,83.78,83.685,83.72,3554700000.0
2009-09-25 01:15:00,83.735,83.77,83.665,83.67,1823000000.0
2009-09-25 01:30:00,83.67,83.67,83.475,83.48,2713500000.0
2009-09-25 01:45:00,83.475,83.495,83.085,83.245,3391200000.0
2009-09-25 02:00:00,83.245,83.43,83.245,83.425,1954300000.0
2009-09-25 02:15:00,83.425,83.425,83.315,83.35,1813700000.0
2009-09-25 02:30:00,83.35,83.435,83.3,83.325,2026500000.0
2009-09-25 02:45:00,83.325,83.335,83.155,83.205,2565100000.0
2009-09-25 03:00:00,83.205,83.245,83.05,83.085,3043400000.0
2009-09-25 03:15:00,83.09,83.105,82.925,83.01,2715200000.0
2009-09-25 03:30:00,83.015,83.15,82.995,83.15,2457000000.0
2009-09-25 03:45:00,83.15,83.22,83.055,83.135,2176400000.0
2009-09-25 04:00:00,83.125,83.15,83.105,83.125,2308600000.0
2009-09-25 04:15:00,83.125,83.2,83.12,83.175,1577500000.0
2009-09-25 04:30:00,83.175,83.2,83.14,83.16,2011200000.0
2009-09-25 04:45:00,83.16,83.175,83.115,83.145,2686000000.0
2009-09-25 05:00:00,83.14,83.185,83.105,83.16,1473200000.0
2009-09-25 05:15:00,83.155,83.165,83.11,83.145,2579000000.0
2009-09-25 05:30:00,83.145,83.25,83.14,83.22,3472300000.0
2009-09-25 05:45:00,83.22,83.33,83.19,83.325,2823400000.0
2009-09-25 06:00:00,83.325,83.355,83.27,83.32,2089700000.0
2009-09-25 06:15:00,83.32,83.445,83.275,83.325,3061500000.0
2009-09-25 06:30:00,83.325,83.495,83.315,83.405,2900300000.0
2009-09-25 06:45:00,83.405,83.505,83.395,83.455,2006800000.0
2009-09-25 07:00:00,83.455,83.47,83.425,83.455,2459100000.0
2009-09-25 07:15:00,83.455,83.455,83.32,83.34,2536600000.0
2009-09-25 07:30:00,83.34,83.425,83.325,83.415,1766600000.0
2009-09-25 07:45:00,83.415,83.43,83.355,83.405,2089300000.0
2009-09-25 08:00:00,83.405,83.405,83.185,83.23,3521900000.0
2009-09-25 08:15:00,83.23,83.395,83.2,83.375,4387500000.0
2009-09-25 08:30:00,83.375,83.4,83.225,83.27,5605200000.0
2009-09-25 08:45:00,83.27,83.33,83.25,83.31,4482300000.0
2009-09-25 09:00:00,83.305,83.37,83.125,83.19,6333800000.0
2009-09-25 09:15:00,83.185,83.22,83.08,83.16,4700700000.0
2009-09-25 09:30:00,83.16,83.16,83.035,83.1,5321899999.0
2009-09-25 09:45:00,83.1,83.12,82.975,82.985,5293400000.0
2009-09-25 10:00:00,82.985,83.005,82.905,82.92,6218400000.0
2009-09-25 10:15:00,82.925,82.94,82.755,82.765,6086499999.0
2009-09-25 10:30:00,82.765,82.925,82.76,82.925,4713999999.0
2009-09-25 10:45:00,82.925,83.035,82.875,82.9,4324500000.0
2009-09-25 11:00:00,82.905,82.925,82.825,82.845,4504400000.0
2009-09-25 11:15:00,82.85,82.865,82.76,82.84,4113599999.0
2009-09-25 11:30:00,82.845,82.935,82.825,82.83,5043100000.0
2009-09-25 11:45:00,82.83,82.9,82.82,82.88,4082799999.0
2009-09-25 12:00:00,82.88,82.955,82.69,82.86,7252300000.0
2009-09-25 12:15:00,82.855,82.895,82.635,82.755,8641299999.0
2009-09-25 12:30:00,82.755,82.83,82.69,82.755,4728900000.0
2009-09-25 12:45:00,82.755,82.76,82.61,82.705,4029200000.0
2009-09-25 13:00:00,82.705,82.79,82.685,82.72,5040600000.0
2009-09-25 13:15:00,82.715,82.895,82.715,82.78,6024200000.0
2009-09-25 13:30:00,82.78,82.815,82.72,82.77,4628799999.0
2009-09-25 13:45:00,82.775,82.8,82.725,82.755,4898900001.0
2009-09-25 14:00:00,82.755,82.815,82.67,82.675,5320899996.0
2009-09-25 14:15:00,82.675,82.68,82.595,82.675,6100700001.0
2009-09-25 14:30:00,82.675,82.68,82.295,82.415,10502200002.0
2009-09-25 14:45:00,82.42,82.56,82.385,82.555,7478500000.0
2009-09-25 15:00:00,82.555,82.64,82.53,82.56,6292900001.0
2009-09-25 15:15:00,82.56,82.575,82.4,82.41,6458800000.0
2009-09-25 15:30:00,82.41,82.58,82.345,82.57,8036000001.0
2009-09-25 15:45:00,82.57,82.73,82.525,82.545,8056400000.0
2009-09-25 16:00:00,82.525,82.875,82.475,82.765,9061000000.0
2009-09-25 16:15:00,82.765,82.84,82.66,82.665,8462400000.0
2009-09-25 16:30:00,82.665,82.705,82.345,82.445,8440900001.0
2009-09-25 16:45:00,82.435,82.59,82.28,82.59,8668099999.0
2009-09-25 17:00:00,82.6,82.66,82.21,82.245,7140900000.0
2009-09-25 17:15:00,82.245,82.35,82.19,82.275,5720500000.0
2009-09-25 17:30:00,82.275,82.475,82.215,82.465,6209300000.0
2009-09-25 17:45:00,82.47,82.5,82.215,82.275,7345600000.0
2009-09-25 18:00:00,82.275,82.29,82.18,82.2,5410100000.0
2009-09-25 18:15:00,82.195,82.195,82.035,82.16,6284100000.0
2009-09-25 18:30:00,82.15,82.26,82.145,82.21,4024000000.0
2009-09-25 18:45:00,82.21,82.255,82.145,82.18,2786100000.0
2009-09-25 19:00:00,82.18,82.19,82.105,82.145,2261000000.0
2009-09-25 19:15:00,82.145,82.225,82.09,82.225,5161400000.0
2009-09-25 19:30:00,82.225,82.24,82.155,82.2,4929700000.0
2009-09-25 19:45:00,82.2,82.23,82.09,82.145,4844600000.0
2009-09-25 20:00:00,82.145,82.16,82.015,82.085,4294400001.0
2009-09-25 20:15:00,82.09,82.11,82.025,82.05,4759100000.0
2009-09-25 20:30:00,82.05,82.165,82.035,82.14,5189100000.0
2009-09-25 20:45:00,82.14,82.37,82.14,82.31,3966899999.0
2009-09-25 21:00:00,82.315,82.325,82.225,82.245,4492900001.0
2009-09-25 21:15:00,82.245,82.295,82.235,82.275,1570500000.0
2009-09-25 21:30:00,82.275,82.295,82.185,82.235,2368000000.0
2009-09-25 21:45:00,82.235,82.34,82.215,82.305,1829700000.0
2009-09-25 22:00:00,82.3,82.305,82.095,82.115,1722100000.0
2009-09-25 22:15:00,82.115,82.135,82.055,82.12,1213900000.0
2009-09-25 22:30:00,82.125,82.16,81.98,82.04,1400300000.0
2009-09-25 22:45:00,82.04,82.155,81.995,82.14,1001000000.0
2009-09-27 23:00:00,82.09,82.09,82.08,82.085,23400000.0
2009-09-27 23:15:00,82.08,82.08,82.05,82.055,33800000.0
2009-09-27 23:30:00,82.05,82.055,82.015,82.035,166400000.0
2009-09-27 23:45:00,82.035,82.1,82.025,82.09,275600000.0
2009-09-28 00:00:00,82.075,82.1,81.935,81.955,623800000.0
2009-09-28 00:15:00,81.97,81.985,81.675,81.82,1491800000.0
2009-09-28 00:30:00,81.815,81.84,81.695,81.72,832000000.0
2009-09-28 00:45:00,81.72,81.73,81.545,81.61,1973000000.0
2009-09-28 01:00:00,81.61,81.61,80.945,81.15,3378400000.0
2009-09-28 01:15:00,81.155,81.175,80.86,80.955,2494900000.0
2009-09-28 01:30:00,80.95,81.16,80.625,81.16,2880100000.0
2009-09-28 01:45:00,81.155,81.22,81.04,81.1,2216200000.0
2009-09-28 02:00:00,81.11,81.45,81.11,81.45,3212100000.0
2009-09-28 02:15:00,81.435,81.51,81.31,81.315,2662800000.0
2009-09-28 02:30:00,81.315,81.365,81.085,81.1,3457500000.0
2009-09-28 02:45:00,81.095,81.275,81.055,81.055,3145100000.0
2009-09-28 03:00:00,81.055,81.345,81.045,81.295,2975000000.0
2009-09-28 03:15:00,81.295,81.345,81.15,81.175,2567600000.0
2009-09-28 03:30:00,81.175,81.26,81.115,81.215,3339300000.0
2009-09-28 03:45:00,81.225,81.3,81.155,81.275,3127300000.0
2009-09-28 04:00:00,81.28,81.365,81.27,81.28,1849400000.0
2009-09-28 04:15:00,81.275,81.33,81.225,81.32,1351800000.0
2009-09-28 04:30:00,81.32,81.33,81.195,81.315,1338200000.0
2009-09-28 04:45:00,81.32,81.32,81.235,81.265,1875900000.0
2009-09-28 05:00:00,81.265,81.405,81.22,81.375,2390600000.0
2009-09-28 05:15:00,81.375,81.485,81.355,81.4,1721800000.0
2009-09-28 05:30:00,81.405,81.45,81.385,81.415,1500400000.0
2009-09-28 05:45:00,81.415,81.435,81.375,81.395,1152000000.0
2009-09-28 06:00:00,81.395,81.485,81.395,81.455,1571800000.0
2009-09-28 06:15:00,81.455,81.58,81.425,81.445,3716900000.0
2009-09-28 06:30:00,81.445,81.605,81.305,81.335,3609300000.0
2009-09-28 06:45:00,81.335,81.495,81.335,81.415,1772600000.0
2009-09-28 07:00:00,81.42,81.52,81.415,81.52,1946100000.0
2009-09-28 07:15:00,81.515,81.625,81.485,81.55,1853800000.0
2009-09-28 07:30:00,81.545,81.57,81.43,81.435,2062100000.0
2009-09-28 07:45:00,81.425,81.425,81.275,81.275,2587600000.0
2009-09-28 08:00:00,81.275,81.585,81.24,81.58,3209100000.0
2009-09-28 08:15:00,81.58,81.625,81.45,81.455,2849200000.0
2009-09-28 08:30:00,81.455,81.66,81.415,81.625,4186100000.0
2009-09-28 08:45:00,81.625,81.695,81.57,81.61,4170800000.0
2009-09-28 09:00:00,81.61,81.705,81.56,81.665,4775100000.0
2009-09-28 09:15:00,81.655,81.67,81.56,81.65,5214700000.0
2009-09-28 09:30:00,81.665,81.665,81.485,81.585,4877400000.0
2009-09-28 09:45:00,81.585,81.665,81.5,81.515,3431700000.0
2009-09-28 10:00:00,81.515,81.6,81.51,81.51,2251500000.0
2009-09-28 10:15:00,81.51,81.595,81.505,81.565,2465200000.0
2009-09-28 10:30:00,81.57,81.735,81.57,81.625,3095500000.0
2009-09-28 10:45:00,81.625,81.63,81.475,81.51,4557200000.0
2009-09-28 11:00:00,81.505,81.545,81.445,81.5,4375400000.0
2009-09-28 11:15:00,81.505,81.56,81.46,81.52,2772400000.0
2009-09-28 11:30:00,81.52,81.54,81.475,81.515,1990900000.0
2009-09-28 11:45:00,81.515,81.55,81.355,81.395,3777600000.0
2009-09-28 12:00:00,81.395,81.42,81.365,81.385,2889000000.0
2009-09-28 12:15:00,81.385,81.56,81.35,81.52,3443800000.0
2009-09-28 12:30:00,81.52,81.525,81.435,81.435,3593499999.0
2009-09-28 12:45:00,81.435,81.47,81.395,81.41,2740400001.0
2009-09-28 13:00:00,81.41,81.575,81.41,81.56,3637400000.0
2009-09-28 13:15:00,81.555,81.625,81.48,81.615,5603699999.0
2009-09-28 13:30:00,81.625,81.64,81.485,81.49,5486899999.0
2009-09-28 13:45:00,81.49,81.64,81.485,81.615,5271300001.0
2009-09-28 14:00:00,81.615,81.85,81.615,81.805,5974000000.0
2009-09-28 14:15:00,81.805,81.985,81.805,81.895,5794300000.0
2009-09-28 14:30:00,81.895,82.03,81.895,81.97,6793599999.0
2009-09-28 14:45:00,81.965,82.0,81.745,81.775,7128600002.0
2009-09-28 15:00:00,81.775,81.835,81.695,81.73,7286299999.0
2009-09-28 15:15:00,81.73,81.775,81.595,81.645,6417999998.0
2009-09-28 15:30:00,81.65,81.75,81.575,81.745,7095300000.0
2009-09-28 15:45:00,81.745,81.865,81.675,81.715,7447600000.0
2009-09-28 16:00:00,81.72,81.81,81.6,81.685,7138900001.0
2009-09-28 16:15:00,81.69,81.725,81.61,81.675,4415900000.0
2009-09-28 16:30:00,81.675,81.915,81.675,81.88,5735200000.0
2009-09-28 16:45:00,81.885,82.01,81.76,82.0,8316600000.0
2009-09-28 17:00:00,82.0,82.035,81.875,81.955,8270100001.0
2009-09-28 17:15:00,81.95,82.115,81.95,82.1,5373600001.0
2009-09-28 17:30:00,82.095,82.365,82.08,82.345,5736500000.0
2009-09-28 17:45:00,82.345,82.35,82.205,82.255,7968199999.0
2009-09-28 18:00:00,82.255,82.44,82.17,82.375,5952000003.0
2009-09-28 18:15:00,82.375,82.415,82.35,82.375,3155000000.0
2009-09-28 18:30:00,82.375,82.385,82.3,82.345,2985499999.0
2009-09-28 18:45:00,82.345,82.375,82.235,82.265,4314100000.0
2009-09-28 19:00:00,82.25,82.355,82.24,82.26,3219500000.0
2009-09-28 19:15:00,82.26,82.31,82.195,82.23,2314700000.0
2009-09-28 19:30:00,82.225,82.32,82.225,82.27,3900500003.0
2009-09-28 19:45:00,82.27,82.285,82.205,82.275,3326199998.0
2009-09-28 20:00:00,82.275,82.34,82.235,82.33,4718500000.0
2009-09-28 20:15:00,82.33,82.46,82.33,82.38,3804900000.0
2009-09-28 20:30:00,82.385,82.42,82.32,82.395,2623399999.0
2009-09-28 20:45:00,82.405,82.595,82.4,82.595,6603800000.0
2009-09-28 21:00:00,82.595,82.595,82.52,82.535,2891600000.0
2009-09-28 21:15:00,82.535,82.615,82.515,82.565,3868900000.0
2009-09-28 21:30:00,82.565,82.6,82.485,82.51,3643200000.0
2009-09-28 21:45:00,82.51,82.51,82.41,82.41,3506800000.0
2009-09-28 22:00:00,82.41,82.545,82.35,82.535,2165900000.0
2009-09-28 22:15:00,82.535,82.535,82.485,82.495,1287200000.0
2009-09-28 22:30:00,82.495,82.55,82.445,82.485,940600000.0
2009-09-28 22:45:00,82.49,82.62,82.475,82.62,1527900000.0
2009-09-28 23:00:00,82.585,82.615,82.505,82.595,340800000.0
2009-09-28 23:15:00,82.595,82.605,82.546,82.575,427600000.0
2009-09-28 23:30:00,82.575,82.625,82.39,82.595,464399999.0
2009-09-28 23:45:00,82.595,82.645,82.557,82.625,400400000.0
2009-09-29 00:00:00,82.625,82.685,82.589,82.61,846400000.0
2009-09-29 00:15:00,82.615,82.675,82.61,82.665,409500000.0
2009-09-29 00:30:00,82.665,82.67,82.605,82.61,552800000.0
2009-09-29 00:45:00,82.605,82.635,82.585,82.59,650700000.0
2009-09-29 01:00:00,82.59,82.75,82.585,82.645,1600900000.0
2009-09-29 01:15:00,82.645,82.68,82.585,82.59,1045500000.0
2009-09-29 01:30:00,82.595,82.825,82.595,82.78,2047600000.0
2009-09-29 01:45:00,82.78,82.795,82.735,82.795,1653600000.0
2009-09-29 02:00:00,82.795,82.93,82.715,82.725,3381000000.0
2009-09-29 02:15:00,82.74,82.82,82.695,82.715,1757600000.0
2009-09-29 02:30:00,82.71,82.755,82.625,82.665,1657300000.0
2009-09-29 02:45:00,82.665,82.975,82.635,82.965,3400800000.0
2009-09-29 03:00:00,82.965,82.975,82.81,82.93,1516200000.0
2009-09-29 03:15:00,82.93,83.0,82.89,82.99,1309500000.0
2009-09-29 03:30:00,82.99,82.99,82.86,82.885,1354700000.0
2009-09-29 03:45:00,82.885,82.895,82.755,82.78,2252800000.0
2009-09-29 04:00:00,82.78,82.86,82.76,82.835,1703300000.0
2009-09-29 04:15:00,82.835,82.9,82.745,82.83,2261400000.0
2009-09-29 04:30:00,82.835,82.89,82.795,82.865,2364300000.0
2009-09-29 04:45:00,82.865,82.915,82.85,82.89,1098200000.0
2009-09-29 05:00:00,82.89,82.94,82.845,82.93,909800000.0
2009-09-29 05:15:00,82.925,82.99,82.885,82.94,1174600000.0
2009-09-29 05:30:00,82.945,82.965,82.885,82.885,1059100000.0
2009-09-29 05:45:00,82.895,82.935,82.875,82.925,630500000.0
2009-09-29 06:00:00,82.925,82.935,82.87,82.92,1176700000.0
2009-09-29 06:15:00,82.915,82.94,82.875,82.92,1397000000.0
2009-09-29 06:30:00,82.92,82.945,82.815,82.825,2984800000.0
2009-09-29 06:45:00,82.825,82.905,82.805,82.895,1454100000.0
2009-09-29 07:00:00,82.895,82.965,82.855,82.93,2596100000.0
2009-09-29 07:15:00,82.93,83.19,82.93,83.09,3087500000.0
2009-09-29 07:30:00,83.09,83.275,83.05,83.17,3941500000.0
2009-09-29 07:45:00,83.17,83.195,83.095,83.19,2909500000.0
2009-09-29 08:00:00,83.185,83.265,83.16,83.18,3976700000.0
2009-09-29 08:15:00,83.175,83.29,83.055,83.1,3462699999.0
2009-09-29 08:30:00,83.095,83.225,83.07,83.185,4197100000.0
2009-09-29 08:45:00,83.185,83.215,82.98,83.02,4144700000.0
2009-09-29 09:00:00,83.02,83.055,82.87,82.88,5965600001.0
2009-09-29 09:15:00,82.88,82.905,82.675,82.835,6642400001.0
2009-09-29 09:30:00,82.83,82.855,82.685,82.785,6289100000.0
2009-09-29 09:45:00,82.785,82.87,82.705,82.79,7295500000.0
2009-09-29 10:00:00,82.785,82.85,82.725,82.79,5510300000.0
2009-09-29 10:15:00,82.795,82.88,82.79,82.81,4276000001.0
2009-09-29 10:30:00,82.815,82.84,82.605,82.63,5131400001.0
2009-09-29 10:45:00,82.63,82.69,82.58,82.62,6163800001.0
2009-09-29 11:00:00,82.615,82.645,82.555,82.62,6520900000.0
2009-09-29 11:15:00,82.62,82.63,82.36,82.45,4602000000.0
2009-09-29 11:30:00,82.45,82.5,82.405,82.455,3789700000.0
2009-09-29 11:45:00,82.455,82.565,82.435,82.465,4598200000.0
2009-09-29 12:00:00,82.465,82.605,82.435,82.595,5525899999.0
2009-09-29 12:15:00,82.595,82.725,82.54,82.565,7099500001.0
2009-09-29 12:30:00,82.565,82.935,82.555,82.715,6954000000.0
2009-09-29 12:45:00,82.72,82.735,82.62,82.64,4473700000.0
2009-09-29 13:00:00,82.63,82.67,82.55,82.635,6204599999.0
2009-09-29 13:15:00,82.635,82.705,82.56,82.67,3728000000.0
2009-09-29 13:30:00,82.67,82.785,82.65,82.71,5067800001.0
2009-09-29 13:45:00,82.71,82.74,82.665,82.675,4477700000.0
2009-09-29 14:00:00,82.675,82.675,82.525,82.525,5034400000.0
2009-09-29 14:15:00,82.525,82.565,82.43,82.55,7733699999.0
2009-09-29 14:30:00,82.55,82.575,82.49,82.57,5610799999.0
2009-09-29 14:45:00,82.565,82.615,82.515,82.58,6020100001.0
2009-09-29 15:00:00,82.575,82.745,82.575,82.72,8958300002.0
2009-09-29 15:15:00,82.72,82.755,82.555,82.565,5321400000.0
2009-09-29 15:30:00,82.565,82.845,82.495,82.775,9894200000.0
2009-09-29 15:45:00,82.77,82.975,82.72,82.84,10617800000.0
2009-09-29 16:00:00,82.84,82.85,82.525,82.81,9740800001.0
2009-09-29 16:15:00,82.81,82.88,82.6,82.68,6676799999.0
2009-09-29 16:30:00,82.685,82.905,82.64,82.8,9801400000.0
2009-09-29 16:45:00,82.79,82.97,82.775,82.965,8557800000.0
2009-09-29 17:00:00,82.965,83.0,82.905,82.99,7166099999.0
2009-09-29 17:15:00,82.995,83.02,82.89,82.94,6468600000.0
2009-09-29 17:30:00,82.94,83.08,82.925,83.05,6972600000.0
2009-09-29 17:45:00,83.045,83.105,82.875,83.015,8448200000.0
2009-09-29 18:00:00,83.005,83.06,82.975,83.045,5468400000.0
2009-09-29 18:15:00,83.04,83.05,82.975,83.0,3380000001.0
2009-09-29 18:30:00,82.995,83.04,82.93,83.04,3588100000.0
2009-09-29 18:45:00,83.04,83.155,83.035,83.13,4169400000.0
2009-09-29 19:00:00,83.135,83.24,83.11,83.115,4831300000.0
2009-09-29 19:15:00,83.115,83.17,83.04,83.05,3052200000.0
2009-09-29 19:30:00,83.055,83.08,82.97,83.065,3348000000.0
2009-09-29 19:45:00,83.065,83.115,83.02,83.09,3381900000.0
2009-09-29 20:00:00,83.1,83.16,83.075,83.13,3123700002.0
2009-09-29 20:15:00,83.14,83.22,83.105,83.11,3042100000.0
2009-09-29 20:30:00,83.11,83.135,83.08,83.11,3390500000.0
2009-09-29 20:45:00,83.105,83.19,83.09,83.175,3293700000.0
2009-09-29 21:00:00,83.175,83.23,83.165,83.165,2949600000.0
2009-09-29 21:15:00,83.165,83.17,83.085,83.085,2304100000.0
2009-09-29 21:30:00,83.08,83.16,83.07,83.125,2706500001.0
2009-09-29 21:45:00,83.12,83.16,83.075,83.09,3181600000.0
2009-09-29 22:00:00,83.1,83.15,83.065,83.085,1009500000.0
2009-09-29 22:15:00,83.085,83.125,82.98,82.985,1465000000.0
2009-09-29 22:30:00,82.985,83.025,82.975,83.025,689700000.0
2009-09-29 22:45:00,83.025,83.065,83.005,83.045,866300000.0
2009-09-29 23:00:00,83.04,83.055,82.97,82.97,398600000.0
2009-09-29 23:15:00,82.97,83.045,82.97,83.025,319800000.0
2009-09-29 23:30:00,83.025,83.075,83.02,83.065,329100000.0
2009-09-29 23:45:00,83.065,83.085,83.05,83.065,212000000.0
2009-09-30 00:00:00,83.065,83.095,83.037,83.075,284000000.0
2009-09-30 00:15:00,83.075,83.105,83.035,83.085,508400000.0
2009-09-30 00:30:00,83.065,83.14,83.054,83.085,301600000.0
2009-09-30 00:45:00,83.085,83.135,83.065,83.095,478600000.0
2009-09-30 01:00:00,83.09,83.125,83.025,83.12,1050900000.0
2009-09-30 01:15:00,83.12,83.15,83.105,83.125,614900000.0
2009-09-30 01:30:00,83.13,83.165,83.11,83.125,1190800000.0
2009-09-30 01:45:00,83.125,83.23,83.075,83.23,2149500000.0
2009-09-30 02:00:00,83.23,83.33,83.165,83.285,1733500000.0
2009-09-30 02:15:00,83.295,83.425,83.275,83.415,2742800000.0
2009-09-30 02:30:00,83.42,83.46,83.225,83.235,2677300000.0
2009-09-30 02:45:00,83.23,83.28,83.095,83.155,3105200000.0
2009-09-30 03:00:00,83.155,83.245,82.965,83.0,2733000000.0
2009-09-30 03:15:00,83.0,83.075,82.86,83.055,2405000000.0
2009-09-30 03:30:00,83.05,83.21,83.04,83.11,1957700000.0
2009-09-30 03:45:00,83.105,83.105,83.005,83.025,2914800000.0
2009-09-30 04:00:00,83.025,83.125,83.02,83.08,3211100000.0
2009-09-30 04:15:00,83.075,83.12,82.965,82.995,2783300000.0
2009-09-30 04:30:00,82.995,83.04,82.95,82.955,2543200000.0
2009-09-30 04:45:00,82.955,83.05,82.955,82.985,2090800000.0
2009-09-30 05:00:00,82.98,83.05,82.945,82.98,1650300000.0
2009-09-30 05:15:00,82.98,83.0,82.965,82.995,1081400000.0
2009-09-30 05:30:00,82.99,83.035,82.975,83.03,1059500000.0
2009-09-30 05:45:00,83.03,83.035,82.985,83.02,1165000000.0
2009-09-30 06:00:00,83.02,83.03,82.995,83.0,1476000000.0
2009-09-30 06:15:00,83.0,83.01,82.935,82.94,2360800000.0
2009-09-30 06:30:00,82.935,82.97,82.925,82.925,1186900000.0
2009-09-30 06:45:00,82.925,82.98,82.925,82.96,1915300000.0
2009-09-30 07:00:00,82.96,82.975,82.925,82.925,1857500000.0
2009-09-30 07:15:00,82.925,82.93,82.875,82.915,2218400000.0
2009-09-30 07:30:00,82.915,82.965,82.895,82.905,1901600000.0
2009-09-30 07:45:00,82.91,82.93,82.815,82.815,3229100000.0
2009-09-30 08:00:00,82.82,83.08,82.805,83.065,4712400000.0
2009-09-30 08:15:00,83.065,83.095,83.015,83.035,3575099999.0
2009-09-30 08:30:00,83.04,83.045,82.925,83.015,2541100000.0
2009-09-30 08:45:00,83.015,83.12,82.985,83.085,2176700000.0
2009-09-30 09:00:00,83.085,83.185,83.08,83.105,5010200000.0
2009-09-30 09:15:00,83.105,83.12,83.065,83.115,4691600000.0
2009-09-30 09:30:00,83.11,83.165,83.095,83.145,4650199999.0
2009-09-30 09:45:00,83.145,83.21,83.09,83.09,3811700000.0
2009-09-30 10:00:00,83.09,83.175,83.085,83.16,3599700000.0
2009-09-30 10:15:00,83.17,83.205,83.055,83.155,6152100003.0
2009-09-30 10:30:00,83.155,83.215,82.92,83.045,6132200000.0
2009-09-30 10:45:00,83.045,83.19,83.045,83.13,6042599999.0
2009-09-30 11:00:00,83.13,83.21,83.12,83.205,3465100000.0
2009-09-30 11:15:00,83.21,83.38,83.135,83.35,7077800000.0
2009-09-30 11:30:00,83.35,83.39,83.315,83.36,4267600000.0
2009-09-30 11:45:00,83.36,83.415,83.315,83.4,5055400000.0
2009-09-30 12:00:00,83.395,83.565,83.38,83.435,4120600000.0
2009-09-30 12:15:00,83.435,83.53,83.42,83.44,3303400000.0
2009-09-30 12:30:00,83.445,83.46,83.39,83.395,2721800000.0
2009-09-30 12:45:00,83.395,83.495,83.365,83.37,3165700000.0
2009-09-30 13:00:00,83.37,83.49,83.365,83.49,4314900000.0
2009-09-30 13:15:00,83.49,83.585,83.385,83.4,4471800000.0
2009-09-30 13:30:00,83.4,83.435,83.34,83.385,5919799994.0
2009-09-30 13:45:00,83.385,83.48,83.335,83.375,5868000000.0
2009-09-30 14:00:00,83.375,83.49,83.375,83.42,4945500000.0
2009-09-30 14:15:00,83.41,83.515,83.24,83.365,8625100001.0
2009-09-30 14:30:00,83.375,83.55,83.305,83.465,8136700001.0
2009-09-30 14:45:00,83.465,83.62,83.395,83.555,6947400000.0
2009-09-30 15:00:00,83.555,83.61,83.43,83.5,6551400000.0
2009-09-30 15:15:00,83.505,83.565,83.43,83.465,4130000000.0
2009-09-30 15:30:00,83.465,83.485,83.125,83.155,6424200001.0
2009-09-30 15:45:00,83.155,83.225,83.025,83.07,10557700000.0
2009-09-30 16:00:00,83.07,83.26,82.94,83.225,10457900001.0
2009-09-30 16:15:00,83.225,83.385,83.125,83.375,8166200000.0
2009-09-30 16:30:00,83.385,83.48,83.285,83.455,9374499999.0
2009-09-30 16:45:00,83.455,83.575,83.39,83.39,8820900002.0
2009-09-30 17:00:00,83.395,83.42,83.27,83.395,8043699999.0
2009-09-30 17:15:00,83.395,83.465,83.325,83.33,6869100001.0
2009-09-30 17:30:00,83.33,83.445,83.32,83.355,5614300000.0
2009-09-30 17:45:00,83.355,83.48,83.345,83.47,7481000000.0
2009-09-30 18:00:00,83.47,83.67,83.445,83.645,6499499999.0
2009-09-30 18:15:00,83.645,83.77,83.645,83.685,5616599999.0
2009-09-30 18:30:00,83.68,83.875,83.68,83.835,5772500000.0
2009-09-30 18:45:00,83.835,83.905,83.73,83.9,6134800000.0
2009-09-30 19:00:00,83.9,83.925,83.835,83.905,3840400000.0
2009-09-30 19:15:00,83.905,83.97,83.885,83.965,4929699998.0
2009-09-30 19:30:00,83.965,83.965,83.85,83.885,5795800001.0
2009-09-30 19:45:00,83.88,83.92,83.825,83.835,2350300000.0
2009-09-30 20:00:00,83.835,83.93,83.825,83.865,3366800000.0
2009-09-30 20:15:00,83.865,83.92,83.795,83.81,2547200000.0
2009-09-30 20:30:00,83.805,83.89,83.77,83.885,2196400000.0
2009-09-30 20:45:00,83.88,83.92,83.845,83.895,5031200000.0
2009-09-30 21:00:00,83.895,83.895,83.75,83.835,4122900000.0
2009-09-30 21:15:00,83.835,83.905,83.83,83.86,2870900000.0
2009-09-30 21:30:00,83.855,83.905,83.835,83.87,2982200000.0
2009-09-30 21:45:00,83.87,83.97,83.795,83.825,4227100000.0
2009-09-30 22:00:00,83.83,83.89,83.785,83.885,1418900000.0
2009-09-30 22:15:00,83.885,83.965,83.875,83.91,883900000.0
2009-09-30 22:30:00,83.915,83.975,83.885,83.965,1031000000.0
2009-09-30 22:45:00,83.975,83.995,83.815,83.84,893400000.0
2009-09-30 23:00:00,83.83,83.965,83.795,83.925,814200000.0
2009-09-30 23:15:00,83.925,83.98,83.915,83.965,385600000.0
2009-09-30 23:30:00,83.965,83.975,83.85,83.905,704699999.0
2009-09-30 23:45:00,83.905,83.905,83.865,83.885,310100000.0
2009-10-01 00:00:00,83.885,84.045,83.86,84.045,502100000.0
2009-10-01 00:15:00,84.045,84.045,83.955,83.965,610900000.0
2009-10-01 00:30:00,83.965,84.01,83.955,84.005,630500000.0
2009-10-01 00:45:00,84.0,84.06,83.995,84.055,779200000.0
2009-10-01 01:00:00,84.06,84.145,84.05,84.115,1967900000.0
2009-10-01 01:15:00,84.115,84.18,84.095,84.13,1513700000.0
2009-10-01 01:30:00,84.13,84.17,84.1,84.11,2173700000.0
2009-10-01 01:45:00,84.11,84.145,84.055,84.11,1614400000.0
2009-10-01 02:00:00,84.11,84.115,83.995,84.015,1494200000.0
2009-10-01 02:15:00,84.015,84.11,83.99,84.0,1322300000.0
2009-10-01 02:30:00,84.0,84.13,83.965,84.1,1529700000.0
2009-10-01 02:45:00,84.095,84.14,83.945,83.98,2744400000.0
2009-10-01 03:00:00,83.975,83.995,83.875,83.9,1768200000.0
2009-10-01 03:15:00,83.895,83.965,83.86,83.92,1830000000.0
2009-10-01 03:30:00,83.925,83.945,83.845,83.89,1308400000.0
2009-10-01 03:45:00,83.89,83.925,83.87,83.875,1444100000.0
2009-10-01 04:00:00,83.875,83.97,83.875,83.965,1472000000.0
2009-10-01 04:15:00,83.965,84.0,83.942,84.0,1800900000.0
2009-10-01 04:30:00,84.0,84.05,83.94,84.025,1925400000.0
2009-10-01 04:45:00,84.025,84.03,83.945,83.945,803400000.0
2009-10-01 05:00:00,83.945,84.0,83.924,83.97,757000000.0
2009-10-01 05:15:00,83.965,83.975,83.92,83.945,918900000.0
2009-10-01 05:30:00,83.945,84.055,83.925,84.03,2240100000.0
2009-10-01 05:45:00,84.03,84.04,83.985,84.035,1565800000.0
2009-10-01 06:00:00,84.045,84.055,83.965,83.965,1680000000.0
2009-10-01 06:15:00,83.965,83.995,83.895,83.942,1948300000.0
2009-10-01 06:30:00,83.955,83.965,83.905,83.95,1762100000.0
2009-10-01 06:45:00,83.95,83.995,83.945,83.98,1249800000.0
2009-10-01 07:00:00,83.98,84.045,83.95,84.015,1873900000.0
2009-10-01 07:15:00,84.015,84.03,83.985,84.005,1378400000.0
2009-10-01 07:30:00,84.005,84.03,83.97,83.97,1020900000.0
2009-10-01 07:45:00,83.97,83.995,83.84,83.905,4599000000.0
2009-10-01 08:00:00,83.895,84.0,83.845,83.87,5042900000.0
2009-10-01 08:15:00,83.87,83.97,83.805,83.915,3717600001.0
2009-10-01 08:30:00,83.915,84.015,83.875,83.955,3985600000.0
2009-10-01 08:45:00,83.955,84.035,83.845,83.87,3231700000.0
2009-10-01 09:00:00,83.87,83.94,83.825,83.905,6910100000.0
2009-10-01 09:15:00,83.905,84.03,83.9,84.025,4512500000.0
2009-10-01 09:30:00,84.025,84.095,83.995,84.06,3987700000.0
2009-10-01 09:45:00,84.06,84.06,83.96,83.99,3544200000.0
2009-10-01 10:00:00,83.985,84.025,83.94,83.955,4099400000.0
2009-10-01 10:15:00,83.965,84.015,83.935,83.98,3381500001.0
2009-10-01 10:30:00,83.98,84.03,83.9,83.93,3737800000.0
2009-10-01 10:45:00,83.93,83.945,83.87,83.91,4686700000.0
2009-10-01 11:00:00,83.91,83.96,83.855,83.925,4611900001.0
2009-10-01 11:15:00,83.93,84.01,83.9,83.905,2961499999.0
2009-10-01 11:30:00,83.905,83.98,83.9,83.96,4664499999.0
2009-10-01 11:45:00,83.96,83.975,83.9,83.9,3620100000.0
2009-10-01 12:00:00,83.895,83.9,83.81,83.82,4848500001.0
2009-10-01 12:15:00,83.82,83.845,83.755,83.815,2192600000.0
2009-10-01 12:30:00,83.815,83.83,83.735,83.78,2764900000.0
2009-10-01 12:45:00,83.78,83.785,83.705,83.715,3434400000.0
2009-10-01 13:00:00,83.715,83.81,83.665,83.795,5212100001.0
2009-10-01 13:15:00,83.795,83.82,83.735,83.755,4503699999.0
2009-10-01 13:30:00,83.755,83.84,83.74,83.755,7061300000.0
2009-10-01 13:45:00,83.755,83.85,83.7,83.82,4758900001.0
2009-10-01 14:00:00,83.82,83.865,83.755,83.81,5748200002.0
2009-10-01 14:15:00,83.81,83.905,83.775,83.88,6290600001.0
2009-10-01 14:30:00,83.88,84.035,83.785,83.865,10981599999.0
2009-10-01 14:45:00,83.865,84.08,83.85,84.065,9592000002.0
2009-10-01 15:00:00,84.07,84.08,83.925,83.93,5981500000.0
2009-10-01 15:15:00,83.93,83.975,83.725,83.8,9950500002.0
2009-10-01 15:30:00,83.8,83.8,83.55,83.71,9861000004.0
2009-10-01 15:45:00,83.71,83.76,83.595,83.615,9130399998.0
2009-10-01 16:00:00,83.62,83.695,83.305,83.475,10009000002.0
2009-10-01 16:15:00,83.475,83.625,83.365,83.555,9358500000.0
2009-10-01 16:30:00,83.555,83.69,83.495,83.53,8547399999.0
2009-10-01 16:45:00,83.525,83.535,83.285,83.475,9469399999.0
2009-10-01 17:00:00,83.475,83.515,83.185,83.25,10158099992.0
2009-10-01 17:15:00,83.25,83.305,83.125,83.165,9125800000.0
2009-10-01 17:30:00,83.165,83.285,83.07,83.275,9721099996.0
2009-10-01 17:45:00,83.275,83.3,83.175,83.275,8957900009.0
2009-10-01 18:00:00,83.275,83.295,83.195,83.215,7135700003.0
2009-10-01 18:15:00,83.215,83.375,83.205,83.27,5365699999.0
2009-10-01 18:30:00,83.275,83.325,83.245,83.27,4101400001.0
2009-10-01 18:45:00,83.27,83.28,83.18,83.185,5441599999.0
2009-10-01 19:00:00,83.185,83.215,83.035,83.075,4066499999.0
2009-10-01 19:15:00,83.075,83.18,82.915,82.98,9362700003.0
2009-10-01 19:30:00,82.98,83.0,82.895,82.97,7086900005.0
2009-10-01 19:45:00,82.975,83.01,82.935,82.955,3546399999.0
2009-10-01 20:00:00,82.955,83.035,82.865,83.015,6870600001.0
2009-10-01 20:15:00,83.015,83.045,82.92,82.92,6557699999.0
2009-10-01 20:30:00,82.925,82.925,82.705,82.75,5729299999.0
2009-10-01 20:45:00,82.755,82.845,82.735,82.745,3872600000.0
2009-10-01 21:00:00,82.745,82.755,82.685,82.74,4920900003.0
2009-10-01 21:15:00,82.74,82.79,82.735,82.765,3740500000.0
2009-10-01 21:30:00,82.76,82.9,82.755,82.855,5241600002.0
2009-10-01 21:45:00,82.855,82.855,82.75,82.775,3225800000.0
2009-10-01 22:00:00,82.77,82.865,82.76,82.85,1709000000.0
2009-10-01 22:15:00,82.845,82.865,82.785,82.855,1091400000.0
2009-10-01 22:30:00,82.865,82.87,82.735,82.79,826600000.0
2009-10-01 22:45:00,82.795,82.8,82.635,82.645,840800000.0
2009-10-01 23:00:00,82.645,82.685,82.59,82.615,710200000.0
2009-10-01 23:15:00,82.62,82.66,82.615,82.635,293800000.0
2009-10-01 23:30:00,82.655,82.675,82.605,82.635,487200000.0
2009-10-01 23:45:00,82.635,82.65,82.615,82.645,406900000.0
2009-10-02 00:00:00,82.645,82.655,82.585,82.585,291200000.0
2009-10-02 00:15:00,82.585,82.62,82.515,82.615,640800000.0
2009-10-02 00:30:00,82.615,82.64,82.535,82.535,671000000.0
2009-10-02 00:45:00,82.545,82.575,82.525,82.555,619100000.0
2009-10-02 01:00:00,82.555,82.605,82.535,82.595,1188300000.0
2009-10-02 01:15:00,82.59,82.605,82.565,82.605,760900000.0
2009-10-02 01:30:00,82.605,82.615,82.505,82.515,1931900000.0
2009-10-02 01:45:00,82.515,82.595,82.465,82.545,3211300000.0
2009-10-02 02:00:00,82.545,82.61,82.355,82.42,2295600000.0
2009-10-02 02:15:00,82.42,82.535,82.4,82.535,2435200000.0
2009-10-02 02:30:00,82.535,82.61,82.455,82.59,2072400000.0
2009-10-02 02:45:00,82.595,82.595,82.445,82.465,2599500000.0
2009-10-02 03:00:00,82.465,82.47,82.37,82.42,1748000000.0
2009-10-02 03:15:00,82.415,82.555,82.41,82.55,1617900000.0
2009-10-02 03:30:00,82.545,82.635,82.525,82.615,1777300000.0
2009-10-02 03:45:00,82.615,82.62,82.55,82.615,2402400000.0
2009-10-02 04:00:00,82.615,82.625,82.565,82.59,2092300000.0
2009-10-02 04:15:00,82.595,82.61,82.495,82.495,3226500000.0
2009-10-02 04:30:00,82.495,82.535,82.485,82.515,1842500000.0
2009-10-02 04:45:00,82.52,82.525,82.46,82.465,1129600000.0
2009-10-02 05:00:00,82.465,82.465,82.31,82.355,4311600001.0
2009-10-02 05:15:00,82.355,82.375,82.295,82.365,2688300000.0
2009-10-02 05:30:00,82.36,82.455,82.36,82.435,2657000000.0
2009-10-02 05:45:00,82.435,82.445,82.345,82.35,1593700000.0
2009-10-02 06:00:00,82.35,82.465,82.34,82.415,2308700000.0
2009-10-02 06:15:00,82.42,82.47,82.405,82.45,1530800000.0
2009-10-02 06:30:00,82.45,82.46,82.425,82.425,1766200000.0
2009-10-02 06:45:00,82.425,82.435,82.405,82.435,1753000000.0
2009-10-02 07:00:00,82.435,82.465,82.375,82.425,2793000001.0
2009-10-02 07:15:00,82.425,82.475,82.355,82.445,3171900000.0
2009-10-02 07:30:00,82.45,82.515,82.425,82.495,1847100000.0
2009-10-02 07:45:00,82.495,82.745,82.465,82.695,2426000000.0
2009-10-02 08:00:00,82.685,82.695,82.595,82.665,4321600000.0
2009-10-02 08:15:00,82.665,82.72,82.645,82.655,4707499999.0
2009-10-02 08:30:00,82.655,82.675,82.52,82.535,2805100001.0
2009-10-02 08:45:00,82.535,82.555,82.39,82.45,3477899998.0
2009-10-02 09:00:00,82.45,82.465,82.395,82.405,5282599998.0
2009-10-02 09:15:00,82.405,82.41,82.14,82.145,6389200004.0
2009-10-02 09:30:00,82.145,82.18,81.99,82.145,7047600003.0
2009-10-02 09:45:00,82.145,82.19,82.075,82.1,3830700002.0
2009-10-02 10:00:00,82.1,82.12,82.045,82.105,4148600001.0
2009-10-02 10:15:00,82.105,82.14,82.01,82.09,5350100002.0
2009-10-02 10:30:00,82.09,82.145,82.045,82.095,3780300000.0
2009-10-02 10:45:00,82.095,82.15,82.08,82.11,4252400001.0
2009-10-02 11:00:00,82.11,82.2,82.065,82.175,3907799998.0
2009-10-02 11:15:00,82.17,82.17,81.925,81.985,3409000000.0
2009-10-02 11:30:00,81.985,82.05,81.965,82.03,1932900000.0
2009-10-02 11:45:00,82.03,82.065,81.91,81.925,3364500000.0
2009-10-02 12:00:00,81.925,82.03,81.9,82.0,2759499997.0
2009-10-02 12:15:00,82.0,82.02,81.915,81.965,3669600001.0
2009-10-02 12:30:00,81.96,82.045,81.94,81.98,2671500000.0
2009-10-02 12:45:00,81.975,81.985,81.865,81.935,3656000000.0
2009-10-02 13:00:00,81.935,81.96,81.905,81.95,4201500000.0
2009-10-02 13:15:00,81.95,81.96,81.81,81.81,4384100000.0
2009-10-02 13:30:00,81.81,81.95,81.775,81.935,5523800003.0
2009-10-02 13:45:00,81.945,82.06,81.945,82.015,4947700000.0
2009-10-02 14:00:00,82.015,82.105,81.95,81.965,7077300012.0
2009-10-02 14:15:00,81.96,82.025,81.895,81.96,8795400002.0
2009-10-02 14:30:00,81.95,81.95,81.265,81.775,6475300000.0
2009-10-02 14:45:00,81.775,81.9,81.495,81.625,9888500002.0
2009-10-02 15:00:00,81.62,81.715,81.43,81.71,9079100003.0
2009-10-02 15:15:00,81.72,81.8,81.62,81.69,10185100001.0
2009-10-02 15:30:00,81.69,81.835,81.645,81.72,10566700002.0
2009-10-02 15:45:00,81.715,81.975,81.68,81.81,10203800001.0
2009-10-02 16:00:00,81.815,82.07,81.72,81.955,7674800000.0
2009-10-02 16:15:00,81.955,82.37,81.93,82.335,11010900001.0
2009-10-02 16:30:00,82.34,82.585,82.315,82.495,11772599995.0
2009-10-02 16:45:00,82.495,82.495,82.265,82.44,10447300000.0
2009-10-02 17:00:00,82.44,83.075,82.42,82.79,11234500003.0
2009-10-02 17:15:00,82.795,82.97,82.75,82.805,9509700002.0
2009-10-02 17:30:00,82.81,82.915,82.58,82.62,6642099997.0
2009-10-02 17:45:00,82.62,82.685,82.555,82.64,6453300003.0
2009-10-02 18:00:00,82.635,82.73,82.58,82.685,8040600002.0
2009-10-02 18:15:00,82.685,82.745,82.635,82.685,5375800004.0
2009-10-02 18:30:00,82.685,82.75,82.625,82.625,5840300004.0
2009-10-02 18:45:00,82.625,82.74,82.595,82.7,3603500000.0
2009-10-02 19:00:00,82.7,82.865,82.67,82.84,5190100001.0
2009-10-02 19:15:00,82.84,82.86,82.785,82.84,4820000001.0
2009-10-02 19:30:00,82.825,82.865,82.72,82.78,3599800000.0
2009-10-02 19:45:00,82.78,82.86,82.715,82.725,5575400001.0
2009-10-02 20:00:00,82.725,82.725,82.635,82.66,5253299999.0
2009-10-02 20:15:00,82.66,82.74,82.615,82.73,4920500003.0
2009-10-02 20:30:00,82.73,82.755,82.72,82.75,3567400001.0
2009-10-02 20:45:00,82.75,82.76,82.675,82.76,4134300001.0
2009-10-02 21:00:00,82.76,82.81,82.71,82.79,4070000002.0
2009-10-02 21:15:00,82.795,82.825,82.72,82.8,4231300000.0
2009-10-02 21:30:00,82.8,82.93,82.8,82.9,3435200000.0
2009-10-02 21:45:00,82.9,82.99,82.875,82.895,3150800000.0
2009-10-02 22:00:00,82.895,82.895,82.845,82.87,791200000.0
2009-10-02 22:15:00,82.87,82.945,82.815,82.905,1102300000.0
2009-10-02 22:30:00,82.91,83.055,82.9,83.055,1156100000.0
2009-10-02 22:45:00,83.055,83.145,83.005,83.14,740200000.0
2009-10-04 23:00:00,82.76,82.805,82.695,82.79,104000000.0
2009-10-04 23:15:00,82.775,82.79,82.715,82.75,97600000.0
2009-10-04 23:30:00,82.705,82.77,82.675,82.715,191900000.0
2009-10-04 23:45:00,82.71,82.725,82.66,82.715,57300000.0
2009-10-05 00:00:00,82.715,82.89,82.715,82.85,415000000.0
2009-10-05 00:15:00,82.85,82.895,82.82,82.86,354300000.0
2009-10-05 00:30:00,82.86,82.91,82.76,82.775,904500000.0
2009-10-05 00:45:00,82.775,82.81,82.725,82.805,655200000.0
2009-10-05 01:00:00,82.805,82.91,82.76,82.871,792500000.0
2009-10-05 01:15:00,82.9,83.01,82.89,83.0,966800000.0
2009-10-05 01:30:00,82.985,83.0,82.91,82.96,658400000.0
2009-10-05 01:45:00,82.96,83.045,82.96,83.045,793260000.0
2009-10-05 02:00:00,83.05,83.2,83.045,83.16,1792530000.0
2009-10-05 02:15:00,83.16,83.255,83.155,83.25,976400000.0
2009-10-05 02:30:00,83.255,83.4,83.225,83.325,1645300000.0
2009-10-05 02:45:00,83.325,83.42,83.295,83.415,1498500000.0
2009-10-05 03:00:00,83.415,84.0,83.405,83.905,2395700000.0
2009-10-05 03:15:00,83.9,83.915,83.745,83.805,1177900000.0
2009-10-05 03:30:00,83.805,83.815,83.695,83.705,1229500000.0
2009-10-05 03:45:00,83.7,83.74,83.685,83.7,1450700000.0
2009-10-05 04:00:00,83.7,83.705,83.615,83.635,1683100000.0
2009-10-05 04:15:00,83.64,83.64,83.59,83.605,1432000000.0
2009-10-05 04:30:00,83.615,83.655,83.575,83.59,1301200000.0
2009-10-05 04:45:00,83.59,83.605,83.545,83.575,1077000000.0
2009-10-05 05:00:00,83.58,83.63,83.575,83.61,1552799999.0
2009-10-05 05:15:00,83.605,83.675,83.59,83.675,1837900000.0
2009-10-05 05:30:00,83.675,83.69,83.59,83.625,1529600000.0
2009-10-05 05:45:00,83.625,83.645,83.57,83.605,754800000.0
2009-10-05 06:00:00,83.605,83.645,83.505,83.51,912300000.0
2009-10-05 06:15:00,83.505,83.54,83.495,83.53,1480700000.0
2009-10-05 06:30:00,83.53,83.58,83.52,83.57,1538700000.0
2009-10-05 06:45:00,83.57,83.625,83.555,83.555,1836600000.0
2009-10-05 07:00:00,83.56,83.6,83.535,83.58,1106100000.0
2009-10-05 07:15:00,83.575,83.585,83.515,83.55,1028500000.0
2009-10-05 07:30:00,83.555,83.575,83.515,83.555,931700000.0
2009-10-05 07:45:00,83.555,83.63,83.555,83.63,1267500000.0
2009-10-05 08:00:00,83.63,83.67,83.49,83.53,3500600000.0
2009-10-05 08:15:00,83.535,83.58,83.425,83.51,4233899999.0
2009-10-05 08:30:00,83.515,83.605,83.515,83.565,2897600000.0
2009-10-05 08:45:00,83.56,83.58,83.49,83.54,2837300001.0
2009-10-05 09:00:00,83.54,83.54,83.355,83.395,5107700000.0
2009-10-05 09:15:00,83.4,83.47,83.365,83.43,4072400000.0
2009-10-05 09:30:00,83.43,83.47,83.335,83.36,5354099999.0
2009-10-05 09:45:00,83.36,83.455,83.325,83.345,4069999999.0
2009-10-05 10:00:00,83.345,83.45,83.305,83.42,6686500001.0
2009-10-05 10:15:00,83.42,83.495,83.395,83.46,2706099999.0
2009-10-05 10:30:00,83.46,83.475,83.405,83.41,4014200001.0
2009-10-05 10:45:00,83.415,83.465,83.395,83.415,4279000000.0
2009-10-05 11:00:00,83.41,83.515,83.41,83.46,2055400003.0
2009-10-05 11:15:00,83.46,83.57,83.46,83.5,4423300000.0
2009-10-05 11:30:00,83.5,83.61,83.485,83.57,4487999998.0
2009-10-05 11:45:00,83.57,83.575,83.495,83.565,3287700000.0
2009-10-05 12:00:00,83.565,83.615,83.535,83.6,2005299999.0
2009-10-05 12:15:00,83.6,83.685,83.565,83.62,4612399999.0
2009-10-05 12:30:00,83.62,83.68,83.61,83.635,3312799999.0
2009-10-05 12:45:00,83.635,83.7,83.62,83.69,2845000000.0
2009-10-05 13:00:00,83.69,83.725,83.655,83.715,3058999999.0
2009-10-05 13:15:00,83.72,83.745,83.665,83.675,4443000000.0
2009-10-05 13:30:00,83.675,83.735,83.655,83.735,3360600000.0
2009-10-05 13:45:00,83.735,83.82,83.69,83.695,3994600001.0
2009-10-05 14:00:00,83.695,83.765,83.64,83.74,5728300003.0
2009-10-05 14:15:00,83.74,83.77,83.67,83.67,6188400003.0
2009-10-05 14:30:00,83.67,83.705,83.575,83.635,6242800002.0
2009-10-05 14:45:00,83.635,83.65,83.495,83.535,7338899998.0
2009-10-05 15:00:00,83.535,83.665,83.51,83.65,7423899999.0
2009-10-05 15:15:00,83.65,83.67,83.58,83.62,7091599996.0
2009-10-05 15:30:00,83.62,83.635,83.395,83.565,10961400004.0
2009-10-05 15:45:00,83.565,83.6,83.35,83.4,7255600002.0
2009-10-05 16:00:00,83.405,83.545,83.295,83.39,8243500004.0
2009-10-05 16:15:00,83.395,83.43,83.29,83.33,7220300002.0
2009-10-05 16:30:00,83.33,83.35,83.145,83.17,5513999999.0
2009-10-05 16:45:00,83.17,83.265,83.115,83.26,4827599998.0
2009-10-05 17:00:00,83.26,83.26,83.13,83.235,5833899999.0
2009-10-05 17:15:00,83.235,83.27,83.195,83.225,4737100001.0
2009-10-05 17:30:00,83.22,83.28,83.125,83.2,6445099996.0
2009-10-05 17:45:00,83.195,83.3,83.16,83.245,7442800000.0
2009-10-05 18:00:00,83.245,83.305,83.23,83.295,4060300001.0
2009-10-05 18:15:00,83.315,83.4,83.295,83.365,3981499999.0
2009-10-05 18:30:00,83.36,83.49,83.345,83.48,4932100000.0
2009-10-05 18:45:00,83.485,83.545,83.455,83.5,4257900000.0
2009-10-05 19:00:00,83.5,83.595,83.45,83.57,4062900000.0
2009-10-05 19:15:00,83.54,83.645,83.495,83.605,4681500000.0
2009-10-05 19:30:00,83.605,83.605,83.475,83.52,5268199999.0
2009-10-05 19:45:00,83.52,83.53,83.435,83.505,5567600004.0
2009-10-05 20:00:00,83.505,83.52,83.4,83.415,3892099998.0
2009-10-05 20:15:00,83.415,83.485,83.405,83.445,3659700002.0
2009-10-05 20:30:00,83.445,83.665,83.435,83.665,6290700000.0
2009-10-05 20:45:00,83.665,83.675,83.605,83.655,5113099998.0
2009-10-05 21:00:00,83.665,83.68,83.565,83.565,2677000000.0
2009-10-05 21:15:00,83.565,83.61,83.535,83.555,2183900000.0
2009-10-05 21:30:00,83.555,83.645,83.55,83.62,3675400000.0
2009-10-05 21:45:00,83.62,83.695,83.535,83.665,3845899999.0
2009-10-05 22:00:00,83.665,83.69,83.6,83.635,1418800000.0
2009-10-05 22:15:00,83.635,83.72,83.59,83.605,1274600000.0
2009-10-05 22:30:00,83.605,83.645,83.555,83.56,737800000.0
2009-10-05 22:45:00,83.56,83.7,83.555,83.7,655200000.0
2009-10-05 23:00:00,83.645,83.695,83.6,83.635,382200000.0
2009-10-05 23:15:00,83.64,83.705,83.625,83.635,229500000.0
2009-10-05 23:30:00,83.635,83.695,83.608,83.665,263300000.0
2009-10-05 23:45:00,83.655,83.675,83.625,83.65,126000000.0
2009-10-06 00:00:00,83.65,83.665,83.535,83.545,336200000.0
2009-10-06 00:15:00,83.555,83.65,83.555,83.585,511200000.0
2009-10-06 00:30:00,83.595,83.66,83.575,83.655,350300000.0
2009-10-06 00:45:00,83.655,83.66,83.535,83.555,685500000.0
2009-10-06 01:00:00,83.555,83.68,83.545,83.68,994700000.0
2009-10-06 01:15:00,83.68,83.74,83.655,83.715,1183300000.0
2009-10-06 01:30:00,83.715,83.74,83.705,83.725,1306000000.0
2009-10-06 01:45:00,83.73,83.79,83.725,83.76,1678600000.0
2009-10-06 02:00:00,83.755,83.77,83.64,83.655,1293200000.0
2009-10-06 02:15:00,83.655,83.665,83.57,83.615,797000000.0
2009-10-06 02:30:00,83.615,83.615,83.555,83.56,1379100000.0
2009-10-06 02:45:00,83.56,83.56,83.415,83.475,1808100000.0
2009-10-06 03:00:00,83.485,83.53,83.275,83.355,1851200000.0
2009-10-06 03:15:00,83.355,83.445,83.325,83.36,2551500000.0
2009-10-06 03:30:00,83.36,83.44,83.33,83.405,2176800000.0
2009-10-06 03:45:00,83.41,83.41,83.225,83.255,3967700000.0
2009-10-06 04:00:00,83.255,83.345,83.245,83.3,3562900000.0
2009-10-06 04:15:00,83.305,83.35,83.2,83.225,3812200001.0
2009-10-06 04:30:00,83.225,83.33,83.215,83.275,3414100000.0
2009-10-06 04:45:00,83.275,83.33,83.205,83.275,3495700000.0
2009-10-06 05:00:00,83.275,83.285,83.205,83.245,1732800000.0
2009-10-06 05:15:00,83.245,83.255,83.175,83.175,2144399999.0
2009-10-06 05:30:00,83.18,83.425,83.18,83.355,3818000000.0
2009-10-06 05:45:00,83.355,83.36,83.285,83.31,1639500000.0
2009-10-06 06:00:00,83.31,83.415,83.285,83.375,1601100000.0
2009-10-06 06:15:00,83.375,83.425,83.365,83.425,2631600000.0
2009-10-06 06:30:00,83.425,83.47,83.405,83.445,1190100000.0
2009-10-06 06:45:00,83.455,83.495,83.435,83.45,1844700000.0
2009-10-06 07:00:00,83.45,83.475,83.405,83.46,3177000000.0
2009-10-06 07:15:00,83.46,83.48,83.34,83.365,3232800000.0
2009-10-06 07:30:00,83.36,83.395,83.315,83.375,3166400000.0
2009-10-06 07:45:00,83.375,83.445,83.34,83.415,3955400000.0
2009-10-06 08:00:00,83.415,83.445,83.315,83.395,5459100000.0
2009-10-06 08:15:00,83.395,83.505,83.385,83.46,5107999993.0
2009-10-06 08:30:00,83.46,83.625,83.435,83.595,5330400000.0
2009-10-06 08:45:00,83.595,83.735,83.485,83.62,8724799995.0
2009-10-06 09:00:00,83.625,83.71,83.545,83.59,6526699999.0
2009-10-06 09:15:00,83.59,83.595,83.485,83.565,4196299999.0
2009-10-06 09:30:00,83.565,83.62,83.515,83.58,6574700002.0
2009-10-06 09:45:00,83.58,83.7,83.565,83.575,6523999995.0
2009-10-06 10:00:00,83.575,83.615,83.49,83.49,5087100001.0
2009-10-06 10:15:00,83.49,83.51,83.375,83.4,5304800000.0
2009-10-06 10:30:00,83.4,83.435,83.3,83.425,6298300001.0
2009-10-06 10:45:00,83.425,83.535,83.365,83.44,5721300000.0
2009-10-06 11:00:00,83.445,83.595,83.4,83.57,6762600004.0
2009-10-06 11:15:00,83.565,83.635,83.535,83.59,5931499999.0
2009-10-06 11:30:00,83.59,83.59,83.5,83.535,4196400001.0
2009-10-06 11:45:00,83.53,83.675,83.48,83.655,4732100002.0
2009-10-06 12:00:00,83.655,83.68,83.58,83.675,5773300004.0
2009-10-06 12:15:00,83.675,83.75,83.65,83.73,4248100003.0
2009-10-06 12:30:00,83.73,83.81,83.69,83.705,4016400000.0
2009-10-06 12:45:00,83.705,83.705,83.58,83.655,4786200004.0
2009-10-06 13:00:00,83.655,83.685,83.6,83.665,5452500002.0
2009-10-06 13:15:00,83.665,83.785,83.62,83.785,3432800001.0
2009-10-06 13:30:00,83.785,83.86,83.765,83.815,2281200000.0
2009-10-06 13:45:00,83.815,83.915,83.805,83.905,3547300000.0
2009-10-06 14:00:00,83.9,83.91,83.81,83.835,3689399998.0
2009-10-06 14:15:00,83.835,83.875,83.8,83.855,6012200000.0
2009-10-06 14:30:00,83.86,83.935,83.715,83.735,7835100001.0
2009-10-06 14:45:00,83.735,83.825,83.7,83.76,5288200000.0
2009-10-06 15:00:00,83.76,83.815,83.69,83.775,8551200001.0
2009-10-06 15:15:00,83.78,83.815,83.59,83.605,10709900008.0
2009-10-06 15:30:00,83.595,83.685,83.45,83.45,10041600008.0
2009-10-06 15:45:00,83.45,83.595,83.39,83.58,7218500000.0
2009-10-06 16:00:00,83.585,83.995,83.585,83.83,10570500002.0
2009-10-06 16:15:00,83.83,83.995,83.815,83.965,9131599995.0
2009-10-06 16:30:00,83.955,83.97,83.835,83.91,7027100003.0
2009-10-06 16:45:00,83.91,84.01,83.82,83.945,7928599997.0
2009-10-06 17:00:00,83.94,84.16,83.865,84.025,8588080001.0
2009-10-06 17:15:00,84.03,84.055,83.9,83.91,7873500003.0
2009-10-06 17:30:00,83.915,83.94,83.845,83.875,8701100002.0
2009-10-06 17:45:00,83.87,83.975,83.8,83.975,7665500002.0
2009-10-06 18:00:00,83.97,84.11,83.955,84.08,8028799999.0
2009-10-06 18:15:00,84.08,84.125,83.955,83.965,7715900000.0
2009-10-06 18:30:00,83.97,83.97,83.835,83.85,5950400003.0
2009-10-06 18:45:00,83.85,83.895,83.79,83.79,4521599998.0
2009-10-06 19:00:00,83.795,83.945,83.77,83.945,3725100000.0
2009-10-06 19:15:00,83.945,83.965,83.845,83.845,4273300000.0
2009-10-06 19:30:00,83.85,83.905,83.77,83.79,4783800000.0
2009-10-06 19:45:00,83.79,83.81,83.685,83.76,7367400003.0
2009-10-06 20:00:00,83.76,83.805,83.71,83.765,6383400000.0
2009-10-06 20:15:00,83.765,83.785,83.565,83.61,5193600000.0
2009-10-06 20:30:00,83.605,83.71,83.57,83.705,4946200003.0
2009-10-06 20:45:00,83.7,83.78,83.67,83.765,6015400001.0
2009-10-06 21:00:00,83.76,83.87,83.735,83.84,3639700000.0
2009-10-06 21:15:00,83.84,83.865,83.74,83.755,2791300000.0
2009-10-06 21:30:00,83.74,83.77,83.705,83.735,2368299999.0
2009-10-06 21:45:00,83.745,83.8,83.715,83.78,3567700000.0
2009-10-06 22:00:00,83.78,83.825,83.715,83.73,1849200001.0
2009-10-06 22:15:00,83.73,83.78,83.725,83.77,688800000.0
2009-10-06 22:30:00,83.755,83.8,83.72,83.735,778200000.0
2009-10-06 22:45:00,83.735,83.86,83.725,83.83,750900000.0
2009-10-06 23:00:00,83.815,83.835,83.715,83.735,519900000.0
2009-10-06 23:15:00,83.735,83.795,83.725,83.785,313100000.0
2009-10-06 23:30:00,83.785,83.795,83.744,83.795,179100000.0
2009-10-06 23:45:00,83.795,83.815,83.765,83.775,377400000.0
2009-10-07 00:00:00,83.775,83.805,83.755,83.79,283600000.0
2009-10-07 00:15:00,83.79,83.805,83.655,83.725,637700000.0
2009-10-07 00:30:00,83.725,83.725,83.645,83.72,329000000.0
2009-10-07 00:45:00,83.725,83.75,83.696,83.73,190900000.0
2009-10-07 01:00:00,83.74,83.76,83.705,83.735,450800000.0
2009-10-07 01:15:00,83.735,83.775,83.69,83.75,1205500000.0
2009-10-07 01:30:00,83.75,83.79,83.725,83.78,1018600000.0
2009-10-07 01:45:00,83.775,83.855,83.775,83.835,1516500000.0
2009-10-07 02:00:00,83.84,83.925,83.84,83.865,1472800000.0
2009-10-07 02:15:00,83.865,83.865,83.775,83.81,1553000000.0
2009-10-07 02:30:00,83.815,83.98,83.805,83.915,1742400000.0
2009-10-07 02:45:00,83.915,83.94,83.865,83.9,1976100000.0
2009-10-07 03:00:00,83.905,83.955,83.83,83.93,1423200000.0
2009-10-07 03:15:00,83.93,83.935,83.85,83.86,1349000000.0
2009-10-07 03:30:00,83.855,83.86,83.765,83.775,2316000000.0
2009-10-07 03:45:00,83.775,83.855,83.76,83.835,1501200000.0
2009-10-07 04:00:00,83.835,83.835,83.765,83.78,1085500000.0
2009-10-07 04:15:00,83.78,83.825,83.76,83.825,883400000.0
2009-10-07 04:30:00,83.825,83.835,83.755,83.8,1113300000.0
2009-10-07 04:45:00,83.8,83.805,83.755,83.755,1443700000.0
2009-10-07 05:00:00,83.755,83.805,83.75,83.795,1238900000.0
2009-10-07 05:15:00,83.805,83.805,83.765,83.785,811900000.0
2009-10-07 05:30:00,83.79,83.855,83.75,83.805,1493300000.0
2009-10-07 05:45:00,83.805,83.82,83.695,83.755,2853600000.0
2009-10-07 06:00:00,83.76,83.805,83.72,83.8,1754700000.0
2009-10-07 06:15:00,83.8,83.8,83.74,83.745,1255500000.0
2009-10-07 06:30:00,83.725,83.775,83.71,83.755,1084400000.0
2009-10-07 06:45:00,83.755,83.785,83.72,83.735,1780800000.0
2009-10-07 07:00:00,83.73,83.755,83.665,83.675,2258500000.0
2009-10-07 07:15:00,83.675,83.725,83.655,83.705,1766600000.0
2009-10-07 07:30:00,83.7,83.805,83.68,83.745,2413800000.0
2009-10-07 07:45:00,83.745,83.785,83.7,83.71,2390000000.0
2009-10-07 08:00:00,83.71,83.81,83.615,83.66,4937800000.0
2009-10-07 08:15:00,83.66,83.785,83.66,83.7,6035999995.0
2009-10-07 08:30:00,83.7,83.7,83.62,83.66,5093499998.0
2009-10-07 08:45:00,83.66,83.67,83.49,83.595,6181800000.0
2009-10-07 09:00:00,83.59,83.64,83.465,83.615,5166099999.0
2009-10-07 09:15:00,83.615,83.775,83.605,83.72,2876100002.0
2009-10-07 09:30:00,83.725,83.755,83.535,83.545,5466799999.0
2009-10-07 09:45:00,83.545,83.615,83.46,83.465,5455299999.0
2009-10-07 10:00:00,83.46,83.7,83.435,83.69,5830500005.0
2009-10-07 10:15:00,83.69,83.695,83.555,83.565,4790100001.0
2009-10-07 10:30:00,83.57,83.75,83.565,83.665,5196900000.0
2009-10-07 10:45:00,83.665,83.725,83.605,83.655,4536200000.0
2009-10-07 11:00:00,83.65,83.655,83.505,83.625,6024000000.0
2009-10-07 11:15:00,83.625,83.64,83.53,83.595,4621300001.0
2009-10-07 11:30:00,83.595,83.665,83.58,83.6,4225499995.0
2009-10-07 11:45:00,83.6,83.61,83.53,83.555,2868499999.0
2009-10-07 12:00:00,83.555,83.57,83.4,83.445,3975900002.0
2009-10-07 12:15:00,83.445,83.495,83.395,83.395,4551299999.0
2009-10-07 12:30:00,83.395,83.425,83.335,83.4,4131100000.0
2009-10-07 12:45:00,83.405,83.83,83.39,83.605,9054100002.0
2009-10-07 13:00:00,83.605,83.94,83.595,83.775,9275000000.0
2009-10-07 13:15:00,83.775,84.055,83.71,83.97,8484499999.0
2009-10-07 13:30:00,83.97,84.0,83.845,83.955,4879800000.0
2009-10-07 13:45:00,83.95,83.98,83.83,83.855,4949300000.0
2009-10-07 14:00:00,83.855,84.1,83.845,84.085,9757599998.0
2009-10-07 14:15:00,84.085,84.195,84.015,84.11,6695900004.0
2009-10-07 14:30:00,84.105,84.3,84.005,84.24,10477000008.0
2009-10-07 14:45:00,84.24,84.295,83.92,83.985,10007900000.0
2009-10-07 15:00:00,83.985,84.205,83.985,84.16,9151900000.0
2009-10-07 15:15:00,84.155,84.24,84.125,84.195,7847500002.0
2009-10-07 15:30:00,84.195,84.27,84.135,84.145,9616200005.0
2009-10-07 15:45:00,84.145,84.195,83.935,84.0,9539599996.0
2009-10-07 16:00:00,84.0,84.01,83.86,83.975,9212000003.0
2009-10-07 16:15:00,83.975,84.07,83.965,84.03,7352299999.0
2009-10-07 16:30:00,84.03,84.06,83.885,84.035,9436000001.0
2009-10-07 16:45:00,84.035,84.07,83.915,83.915,8067300000.0
2009-10-07 17:00:00,83.915,84.055,83.875,83.875,8020600003.0
2009-10-07 17:15:00,83.875,83.92,83.675,83.73,8063099998.0
2009-10-07 17:30:00,83.73,83.73,83.555,83.575,8206400005.0
2009-10-07 17:45:00,83.575,83.635,83.505,83.57,7606200001.0
2009-10-07 18:00:00,83.565,83.65,83.55,83.605,4438400001.0
2009-10-07 18:15:00,83.605,83.715,83.6,83.645,2282600000.0
2009-10-07 18:30:00,83.645,83.65,83.565,83.58,4073000000.0
2009-10-07 18:45:00,83.57,83.65,83.54,83.615,2814100000.0
2009-10-07 19:00:00,83.615,83.68,83.395,83.405,4195699995.0
2009-10-07 19:15:00,83.405,83.47,83.405,83.41,3017100001.0
2009-10-07 19:30:00,83.4,83.405,83.305,83.335,5206700003.0
2009-10-07 19:45:00,83.335,83.375,83.255,83.28,4629199998.0
2009-10-07 20:00:00,83.28,83.325,83.245,83.29,6783399996.0
2009-10-07 20:15:00,83.29,83.32,83.235,83.295,6687800002.0
2009-10-07 20:30:00,83.295,83.35,83.265,83.3,3337500002.0
2009-10-07 20:45:00,83.3,83.375,83.295,83.335,3368500001.0
2009-10-07 21:00:00,83.335,83.375,83.225,83.35,1966200001.0
2009-10-07 21:15:00,83.35,83.38,83.305,83.345,3478800000.0
2009-10-07 21:30:00,83.345,83.41,83.33,83.385,2996400001.0
2009-10-07 21:45:00,83.385,83.425,83.29,83.42,3065400000.0
2009-10-07 22:00:00,83.42,83.505,83.36,83.41,1348000000.0
2009-10-07 22:15:00,83.415,83.485,83.41,83.485,490400000.0
2009-10-07 22:30:00,83.48,83.485,83.45,83.45,672700000.0
2009-10-07 22:45:00,83.445,83.515,83.425,83.5,698600000.0
2009-10-07 23:00:00,83.5,83.5,83.4,83.435,366500000.0
2009-10-07 23:15:00,83.435,83.465,83.405,83.44,223600000.0
2009-10-07 23:30:00,83.44,83.465,83.415,83.425,167700000.0
2009-10-07 23:45:00,83.425,83.48,83.395,83.455,312200000.0
2009-10-08 00:00:00,83.455,83.46,83.415,83.455,287100000.0
2009-10-08 00:15:00,83.455,83.485,83.448,83.475,96600000.0
2009-10-08 00:30:00,83.47,83.575,83.445,83.555,263300000.0
2009-10-08 00:45:00,83.555,83.58,83.5,83.535,644300000.0
2009-10-08 01:00:00,83.535,83.545,83.455,83.515,342400000.0
2009-10-08 01:15:00,83.515,83.55,83.465,83.475,1241300000.0
2009-10-08 01:30:00,83.48,83.555,83.465,83.53,2360200000.0
2009-10-08 01:45:00,83.53,83.58,83.525,83.555,973300000.0
2009-10-08 02:00:00,83.555,83.615,83.525,83.58,1360400000.0
2009-10-08 02:15:00,83.58,83.595,83.505,83.555,1536600000.0
2009-10-08 02:30:00,83.555,83.615,83.435,83.535,2453000000.0
2009-10-08 02:45:00,83.535,83.685,83.515,83.655,1698400000.0
2009-10-08 03:00:00,83.655,83.695,83.625,83.68,1256300000.0
2009-10-08 03:15:00,83.68,83.745,83.56,83.725,2325500000.0
2009-10-08 03:30:00,83.725,83.76,83.675,83.73,1492600000.0
2009-10-08 03:45:00,83.735,83.785,83.715,83.775,1163500000.0
2009-10-08 04:00:00,83.765,83.81,83.725,83.81,1540700000.0
2009-10-08 04:15:00,83.81,83.835,83.66,83.69,1333700000.0
2009-10-08 04:30:00,83.69,83.72,83.645,83.72,2474000000.0
2009-10-08 04:45:00,83.715,83.77,83.675,83.74,3125800000.0
2009-10-08 05:00:00,83.74,83.76,83.65,83.65,1784500000.0
2009-10-08 05:15:00,83.645,83.72,83.63,83.675,1852900000.0
2009-10-08 05:30:00,83.675,83.705,83.63,83.64,1481600000.0
2009-10-08 05:45:00,83.64,83.665,83.58,83.62,1757800000.0
2009-10-08 06:00:00,83.62,83.675,83.595,83.65,1272500000.0
2009-10-08 06:15:00,83.65,83.68,83.595,83.6,1928000000.0
2009-10-08 06:30:00,83.6,83.62,83.56,83.565,1635600000.0
2009-10-08 06:45:00,83.57,83.655,83.56,83.64,2629800000.0
2009-10-08 07:00:00,83.64,83.65,83.585,83.63,2856700000.0
2009-10-08 07:15:00,83.635,83.705,83.6,83.635,3046200000.0
2009-10-08 07:30:00,83.635,83.72,83.625,83.68,2394300000.0
2009-10-08 07:45:00,83.68,83.81,83.665,83.735,3491500000.0
2009-10-08 08:00:00,83.725,83.785,83.65,83.715,4343600000.0
2009-10-08 08:15:00,83.715,83.8,83.705,83.745,4265999999.0
2009-10-08 08:30:00,83.755,83.835,83.75,83.775,2622100000.0
2009-10-08 08:45:00,83.78,83.84,83.71,83.725,3443100000.0
2009-10-08 09:00:00,83.725,83.795,83.7,83.755,4915020001.0
2009-10-08 09:15:00,83.755,83.765,83.6,83.66,4866900002.0
2009-10-08 09:30:00,83.665,83.735,83.57,83.72,4481200001.0
2009-10-08 09:45:00,83.715,83.74,83.63,83.635,5821500002.0
2009-10-08 10:00:00,83.64,83.69,83.605,83.61,6057600000.0
2009-10-08 10:15:00,83.61,83.665,83.51,83.605,5099100000.0
2009-10-08 10:30:00,83.6,83.66,83.51,83.6,3178400005.0
2009-10-08 10:45:00,83.6,83.6,83.485,83.495,3905900000.0
2009-10-08 11:00:00,83.5,83.62,83.495,83.61,4332000000.0
2009-10-08 11:15:00,83.61,83.63,83.56,83.6,1871300000.0
2009-10-08 11:30:00,83.6,83.635,83.585,83.605,2110600001.0
2009-10-08 11:45:00,83.605,83.635,83.555,83.58,3503400001.0
2009-10-08 12:00:00,83.58,83.6,83.54,83.59,3085099997.0
2009-10-08 12:15:00,83.59,83.84,83.565,83.83,6178800005.0
2009-10-08 12:30:00,83.825,83.875,83.77,83.785,2755800000.0
2009-10-08 12:45:00,83.785,83.825,83.71,83.725,3685200000.0
2009-10-08 13:00:00,83.725,83.73,83.56,83.585,5193600006.0
2009-10-08 13:15:00,83.585,83.685,83.58,83.685,4445899997.0
2009-10-08 13:30:00,83.685,83.69,83.635,83.67,3710700001.0
2009-10-08 13:45:00,83.67,83.71,83.655,83.655,4435299995.0
2009-10-08 14:00:00,83.655,83.66,83.495,83.495,5946800000.0
2009-10-08 14:15:00,83.49,83.66,83.49,83.565,4818200000.0
2009-10-08 14:30:00,83.575,83.785,83.575,83.725,5450099999.0
2009-10-08 14:45:00,83.725,83.74,83.61,83.645,5802700002.0
2009-10-08 15:00:00,83.64,83.76,83.63,83.73,5965600000.0
2009-10-08 15:15:00,83.73,83.865,83.655,83.655,7997500000.0
2009-10-08 15:30:00,83.655,83.7,83.515,83.555,6209800001.0
2009-10-08 15:45:00,83.565,83.59,83.38,83.38,6169600001.0
2009-10-08 16:00:00,83.37,83.515,83.295,83.505,8526499997.0
2009-10-08 16:15:00,83.505,83.59,83.465,83.53,6188999998.0
2009-10-08 16:30:00,83.525,83.585,83.415,83.52,4852849999.0
2009-10-08 16:45:00,83.525,83.655,83.51,83.645,5658500000.0
2009-10-08 17:00:00,83.645,83.74,83.6,83.685,8519100001.0
2009-10-08 17:15:00,83.685,83.82,83.685,83.755,6301399999.0
2009-10-08 17:30:00,83.755,83.945,83.745,83.915,6783900002.0
2009-10-08 17:45:00,83.92,84.04,83.85,83.94,5210400002.0
2009-10-08 18:00:00,83.935,83.945,83.865,83.91,5965300001.0
2009-10-08 18:15:00,83.91,83.975,83.805,83.89,5340399999.0
2009-10-08 18:30:00,83.885,83.92,83.795,83.83,7423500000.0
2009-10-08 18:45:00,83.83,83.885,83.8,83.86,4602000001.0
2009-10-08 19:00:00,83.86,83.945,83.79,83.92,8759799999.0
2009-10-08 19:15:00,83.925,83.96,83.88,83.885,5016800002.0
2009-10-08 19:30:00,83.89,83.955,83.82,83.905,7381299996.0
2009-10-08 19:45:00,83.9,83.945,83.86,83.91,1859700000.0
2009-10-08 20:00:00,83.91,83.92,83.815,83.835,6085700003.0
2009-10-08 20:15:00,83.835,84.01,83.825,84.0,7276100000.0
2009-10-08 20:30:00,84.0,84.095,83.995,84.045,6972900002.0
2009-10-08 20:45:00,84.045,84.19,84.045,84.145,5377200002.0
2009-10-08 21:00:00,84.145,84.225,84.125,84.155,3311400000.0
2009-10-08 21:15:00,84.165,84.19,84.08,84.095,2924400000.0
2009-10-08 21:30:00,84.095,84.145,84.075,84.095,3170200000.0
2009-10-08 21:45:00,84.095,84.135,84.06,84.075,4164800000.0
2009-10-08 22:00:00,84.065,84.09,83.935,83.955,1701800000.0
2009-10-08 22:15:00,83.955,84.01,83.93,83.985,823300000.0
2009-10-08 22:30:00,83.985,84.1,83.96,84.075,1135200000.0
2009-10-08 22:45:00,84.085,84.085,83.985,84.015,732500000.0
2009-10-08 23:00:00,84.005,84.07,83.995,84.025,490700000.0
2009-10-08 23:15:00,84.02,84.105,83.945,83.985,323300000.0
2009-10-08 23:30:00,83.985,84.025,83.955,83.989,176000000.0
2009-10-08 23:45:00,84.01,84.025,83.955,84.015,381300000.0
2009-10-09 00:00:00,84.015,84.015,83.955,83.985,164000000.0
2009-10-09 00:15:00,83.985,84.055,83.97,84.055,318200000.0
2009-10-09 00:30:00,84.045,84.08,84.02,84.055,247800000.0
2009-10-09 00:45:00,84.055,84.065,84.004,84.06,82600000.0
2009-10-09 01:00:00,84.06,84.245,84.06,84.245,1811900000.0
2009-10-09 01:15:00,84.245,84.31,84.145,84.145,2699600000.0
2009-10-09 01:30:00,84.15,84.25,84.125,84.175,1329600000.0
2009-10-09 01:45:00,84.175,84.305,84.145,84.29,1404800000.0
2009-10-09 02:00:00,84.285,84.355,84.24,84.285,1634600000.0
2009-10-09 02:15:00,84.28,84.3,84.15,84.205,958100000.0
2009-10-09 02:30:00,84.21,84.235,84.185,84.205,1100700000.0
2009-10-09 02:45:00,84.205,84.265,84.185,84.215,897300000.0
2009-10-09 03:00:00,84.215,84.295,84.215,84.275,847100000.0
2009-10-09 03:15:00,84.275,84.405,84.275,84.39,1437800000.0
2009-10-09 03:30:00,84.385,84.53,84.365,84.465,1936500000.0
2009-10-09 03:45:00,84.465,84.545,84.425,84.48,3574100000.0
2009-10-09 04:00:00,84.48,84.485,84.365,84.37,2132300000.0
2009-10-09 04:15:00,84.37,84.485,84.365,84.47,2640600000.0
2009-10-09 04:30:00,84.47,84.56,84.44,84.56,2395500000.0
2009-10-09 04:45:00,84.56,84.595,84.455,84.52,3171700000.0
2009-10-09 05:00:00,84.515,84.52,84.475,84.48,1454900000.0
2009-10-09 05:15:00,84.48,84.505,84.455,84.47,1583799998.0
2009-10-09 05:30:00,84.46,84.515,84.455,84.485,1105200000.0
2009-10-09 05:45:00,84.485,84.62,84.485,84.605,2237200000.0
2009-10-09 06:00:00,84.62,84.695,84.585,84.66,2322800000.0
2009-10-09 06:15:00,84.66,84.67,84.605,84.63,2677000000.0
2009-10-09 06:30:00,84.63,84.63,84.535,84.54,2165300000.0
2009-10-09 06:45:00,84.54,84.63,84.505,84.62,1385000000.0
2009-10-09 07:00:00,84.61,84.66,84.605,84.63,1502900000.0
2009-10-09 07:15:00,84.63,84.665,84.56,84.585,2636100000.0
2009-10-09 07:30:00,84.585,84.665,84.58,84.62,1590599999.0
2009-10-09 07:45:00,84.62,84.645,84.575,84.63,2041900000.0
2009-10-09 08:00:00,84.625,84.685,84.565,84.585,3906399999.0
2009-10-09 08:15:00,84.585,84.63,84.54,84.555,4085800002.0
2009-10-09 08:30:00,84.555,84.735,84.53,84.69,4452500000.0
2009-10-09 08:45:00,84.685,84.775,84.655,84.715,4657500000.0
2009-10-09 09:00:00,84.715,84.775,84.595,84.77,4812699999.0
2009-10-09 09:15:00,84.77,84.915,84.72,84.89,6216600000.0
2009-10-09 09:30:00,84.89,84.92,84.78,84.785,3005600001.0
2009-10-09 09:45:00,84.785,84.855,84.725,84.73,4695900001.0
2009-10-09 10:00:00,84.73,84.77,84.64,84.68,4192299999.0
2009-10-09 10:15:00,84.685,84.685,84.57,84.575,3169800000.0
2009-10-09 10:30:00,84.575,84.63,84.56,84.565,3189000001.0
2009-10-09 10:45:00,84.565,84.6,84.525,84.54,4346599999.0
2009-10-09 11:00:00,84.54,84.59,84.495,84.525,4109399999.0
2009-10-09 11:15:00,84.535,84.59,84.485,84.485,4058699999.0
2009-10-09 11:30:00,84.485,84.525,84.31,84.33,4329000001.0
2009-10-09 11:45:00,84.335,84.39,84.275,84.275,3377199998.0
2009-10-09 12:00:00,84.275,84.51,84.235,84.485,4726399998.0
2009-10-09 12:15:00,84.485,84.495,84.395,84.47,3844800000.0
2009-10-09 12:30:00,84.47,84.48,84.385,84.46,4105400001.0
2009-10-09 12:45:00,84.47,84.625,84.47,84.605,3877699999.0
2009-10-09 13:00:00,84.62,84.9,84.62,84.805,7223999999.0
2009-10-09 13:15:00,84.8,85.08,84.79,84.995,8804600000.0
2009-10-09 13:30:00,84.99,85.09,84.925,84.945,7282100000.0
2009-10-09 13:45:00,84.945,85.065,84.945,85.035,5980799997.0
2009-10-09 14:00:00,85.035,85.16,84.99,85.125,8109099999.0
2009-10-09 14:15:00,85.125,85.2,85.025,85.085,8382599997.0
2009-10-09 14:30:00,85.085,85.17,85.035,85.135,9108600003.0
2009-10-09 14:45:00,85.135,85.4,85.125,85.375,8201999999.0
2009-10-09 15:00:00,85.375,85.4,85.245,85.3,9942700003.0
2009-10-09 15:15:00,85.3,85.38,85.23,85.35,8799600000.0
2009-10-09 15:30:00,85.35,85.485,85.3,85.34,9774100001.0
2009-10-09 15:45:00,85.335,85.45,85.305,85.36,10136600002.0
2009-10-09 16:00:00,85.35,85.54,85.3,85.525,9482500007.0
2009-10-09 16:15:00,85.54,85.575,85.465,85.48,7448500000.0
2009-10-09 16:30:00,85.49,85.605,85.485,85.585,6414900000.0
2009-10-09 16:45:00,85.585,85.795,85.575,85.785,9837500003.0
2009-10-09 17:00:00,85.79,85.855,85.64,85.785,8969300006.0
2009-10-09 17:15:00,85.785,85.94,85.765,85.87,9810399993.0
2009-10-09 17:30:00,85.875,86.045,85.875,86.025,8676099999.0
2009-10-09 17:45:00,86.025,86.14,85.95,86.01,8129700002.0
2009-10-09 18:00:00,86.01,86.095,85.805,85.835,8670700002.0
2009-10-09 18:15:00,85.835,85.91,85.81,85.905,6210099998.0
2009-10-09 18:30:00,85.905,85.98,85.87,85.95,6705299997.0
2009-10-09 18:45:00,85.95,86.075,85.925,85.985,4569999999.0
2009-10-09 19:00:00,85.985,86.01,85.945,85.98,4475100001.0
2009-10-09 19:15:00,85.98,86.08,85.97,86.075,2931000000.0
2009-10-09 19:30:00,86.08,86.08,85.985,85.985,1801100000.0
2009-10-09 19:45:00,85.985,86.035,85.95,86.015,3204099999.0
2009-10-09 20:00:00,86.015,86.055,85.94,85.985,4273800002.0
2009-10-09 20:15:00,85.98,86.08,85.98,86.035,3881800002.0
2009-10-09 20:30:00,86.035,86.04,85.87,85.97,5259400000.0
2009-10-09 20:45:00,85.965,86.085,85.935,86.075,5078599998.0
2009-10-09 21:00:00,86.075,86.145,86.045,86.115,1588500000.0
2009-10-09 21:15:00,86.115,86.155,86.095,86.145,1537100000.0
2009-10-09 21:30:00,86.145,86.145,86.035,86.035,1642900000.0
2009-10-09 21:45:00,86.035,86.045,85.92,85.965,1644100000.0
2009-10-09 22:00:00,85.965,86.05,85.945,86.025,1076500000.0
2009-10-09 22:15:00,86.025,86.175,86.025,86.055,1004000000.0
2009-10-09 22:30:00,86.055,86.11,86.02,86.045,647000000.0
2009-10-09 22:45:00,86.045,86.1,85.9,86.1,728800000.0
2009-10-11 23:00:00,85.725,85.855,85.725,85.805,88300000.0
2009-10-11 23:15:00,85.81,85.985,85.795,85.905,206900000.0
2009-10-11 23:30:00,85.9,85.9,85.845,85.845,89700000.0
2009-10-11 23:45:00,85.85,86.005,85.85,86.005,107000000.0
2009-10-12 00:00:00,86.0,86.1,85.92,86.085,547700000.0
2009-10-12 00:15:00,86.09,86.19,86.075,86.185,536200000.0
2009-10-12 00:30:00,86.18,86.19,86.135,86.135,490200000.0
2009-10-12 00:45:00,86.135,86.165,86.07,86.145,599000000.0
2009-10-12 01:00:00,86.15,86.285,86.145,86.285,1340100000.0
2009-10-12 01:15:00,86.28,86.31,86.245,86.263,1189400000.0
2009-10-12 01:30:00,86.285,86.325,86.26,86.315,1340799998.0
2009-10-12 01:45:00,86.315,86.365,86.305,86.305,1010000000.0
2009-10-12 02:00:00,86.305,86.33,86.235,86.235,1493200000.0
2009-10-12 02:15:00,86.235,86.28,86.14,86.155,1499700000.0
2009-10-12 02:30:00,86.155,86.315,86.125,86.275,1634800000.0
2009-10-12 02:45:00,86.265,86.31,86.235,86.255,893200000.0
2009-10-12 03:00:00,86.255,86.295,86.215,86.255,658400000.0
2009-10-12 03:15:00,86.255,86.255,86.175,86.185,490800000.0
2009-10-12 03:30:00,86.19,86.29,86.175,86.29,1012600000.0
2009-10-12 03:45:00,86.285,86.34,86.22,86.295,2714600000.0
2009-10-12 04:00:00,86.285,86.31,86.24,86.27,1991800000.0
2009-10-12 04:15:00,86.27,86.315,86.27,86.285,1084000000.0
2009-10-12 04:30:00,86.285,86.355,86.275,86.345,2732799999.0
2009-10-12 04:45:00,86.345,86.375,86.275,86.37,2013700000.0
2009-10-12 05:00:00,86.37,86.375,86.316,86.345,983900000.0
2009-10-12 05:15:00,86.345,86.365,86.335,86.345,1454400000.0
2009-10-12 05:30:00,86.345,86.36,86.335,86.355,1196300001.0
2009-10-12 05:45:00,86.355,86.365,86.335,86.345,920200000.0
2009-10-12 06:00:00,86.345,86.375,86.34,86.375,522700000.0
2009-10-12 06:15:00,86.375,86.375,86.335,86.35,658900000.0
2009-10-12 06:30:00,86.35,86.405,86.35,86.395,1344600000.0
2009-10-12 06:45:00,86.395,86.41,86.345,86.395,1511000000.0
2009-10-12 07:00:00,86.385,86.43,86.36,86.375,1953600000.0
2009-10-12 07:15:00,86.38,86.525,86.375,86.455,2507800000.0
2009-10-12 07:30:00,86.445,86.47,86.385,86.425,1895400000.0
2009-10-12 07:45:00,86.425,86.445,86.37,86.43,1457400000.0
2009-10-12 08:00:00,86.43,86.485,86.395,86.46,3837200000.0
2009-10-12 08:15:00,86.46,86.54,86.43,86.49,3866400002.0
2009-10-12 08:30:00,86.49,86.54,86.365,86.53,5447799998.0
2009-10-12 08:45:00,86.53,86.645,86.53,86.635,3448499998.0
2009-10-12 09:00:00,86.64,86.645,86.495,86.5,4544399999.0
2009-10-12 09:15:00,86.5,86.56,86.435,86.485,5584300000.0
2009-10-12 09:30:00,86.485,86.655,86.46,86.615,6032200000.0
2009-10-12 09:45:00,86.615,86.655,86.575,86.605,4344600001.0
2009-10-12 10:00:00,86.605,86.695,86.57,86.695,3959600000.0
2009-10-12 10:15:00,86.695,86.975,86.69,86.895,3925800000.0
2009-10-12 10:30:00,86.895,86.895,86.79,86.87,4228700001.0
2009-10-12 10:45:00,86.87,86.995,86.845,86.94,3590699999.0
2009-10-12 11:00:00,86.94,86.975,86.915,86.935,3667299999.0
2009-10-12 11:15:00,86.935,87.04,86.92,86.99,4251899998.0
2009-10-12 11:30:00,86.99,87.055,86.975,87.03,4130900000.0
2009-10-12 11:45:00,87.03,87.17,87.015,87.115,4133399999.0
2009-10-12 12:00:00,87.115,87.29,87.09,87.23,5702600001.0
2009-10-12 12:15:00,87.225,87.315,87.195,87.265,4003700001.0
2009-10-12 12:30:00,87.27,87.29,87.14,87.22,3936999999.0
2009-10-12 12:45:00,87.225,87.305,87.18,87.215,3327900000.0
2009-10-12 13:00:00,87.215,87.225,87.09,87.19,4717400001.0
2009-10-12 13:15:00,87.19,87.265,87.14,87.225,3180600000.0
2009-10-12 13:30:00,87.225,87.275,87.145,87.145,1837700000.0
2009-10-12 13:45:00,87.145,87.29,87.095,87.215,5036000000.0
2009-10-12 14:00:00,87.215,87.31,87.155,87.2,4198000001.0
2009-10-12 14:15:00,87.2,87.26,87.045,87.085,4459200001.0
2009-10-12 14:30:00,87.085,87.165,87.03,87.07,4536399997.0
2009-10-12 14:45:00,87.065,87.075,86.94,86.975,4194599999.0
2009-10-12 15:00:00,86.975,86.985,86.895,86.905,4058499999.0
2009-10-12 15:15:00,86.9,86.945,86.85,86.86,5133199998.0
2009-10-12 15:30:00,86.85,86.935,86.83,86.875,7886300002.0
2009-10-12 15:45:00,86.875,86.91,86.8,86.85,7637900000.0
2009-10-12 16:00:00,86.85,86.86,86.735,86.765,5374899999.0
2009-10-12 16:15:00,86.765,87.025,86.7,87.02,7402400001.0
2009-10-12 16:30:00,87.025,87.03,86.96,87.005,5377500002.0
2009-10-12 16:45:00,87.005,87.015,86.71,86.71,5259200002.0
2009-10-12 17:00:00,86.705,86.86,86.69,86.705,5263099999.0
2009-10-12 17:15:00,86.695,86.825,86.65,86.765,4592600001.0
2009-10-12 17:30:00,86.765,86.81,86.72,86.805,5329699992.0
2009-10-12 17:45:00,86.805,86.825,86.78,86.81,2822000000.0
2009-10-12 18:00:00,86.815,86.835,86.745,86.785,3743000000.0
2009-10-12 18:15:00,86.785,86.86,86.775,86.835,3578800000.0
2009-10-12 18:30:00,86.825,86.87,86.775,86.87,2003200001.0
2009-10-12 18:45:00,86.87,86.905,86.795,86.795,2975700001.0
2009-10-12 19:00:00,86.795,86.83,86.775,86.775,2112500001.0
2009-10-12 19:15:00,86.77,86.9,86.745,86.875,3509899997.0
2009-10-12 19:30:00,86.875,86.915,86.835,86.86,2960400001.0
2009-10-12 19:45:00,86.86,86.885,86.765,86.78,3253900001.0
2009-10-12 20:00:00,86.78,86.835,86.765,86.83,2069700000.0
2009-10-12 20:15:00,86.825,86.83,86.765,86.765,4310399994.0
2009-10-12 20:30:00,86.765,86.78,86.645,86.775,2698999999.0
2009-10-12 20:45:00,86.775,86.805,86.685,86.75,3652800000.0
2009-10-12 21:00:00,86.745,86.805,86.715,86.77,2948400000.0
2009-10-12 21:15:00,86.77,86.8,86.735,86.78,2107500000.0
2009-10-12 21:30:00,86.78,86.79,86.725,86.755,1577400000.0
2009-10-12 21:45:00,86.755,86.805,86.735,86.765,1434400000.0
2009-10-12 22:00:00,86.775,86.815,86.755,86.775,550800000.0
2009-10-12 22:15:00,86.765,86.84,86.765,86.815,476200000.0
2009-10-12 22:30:00,86.815,86.84,86.764,86.835,335300000.0
2009-10-12 22:45:00,86.84,86.845,86.794,86.8,305200000.0
2009-10-12 23:00:00,86.8,86.815,86.7,86.72,234200000.0
2009-10-12 23:15:00,86.72,86.775,86.655,86.76,311600000.0
2009-10-12 23:30:00,86.765,86.765,86.723,86.724,140600000.0
2009-10-12 23:45:00,86.74,86.83,86.715,86.785,410900000.0
2009-10-13 00:00:00,86.775,86.775,86.725,86.745,241200000.0
2009-10-13 00:15:00,86.745,86.75,86.695,86.735,254200000.0
2009-10-13 00:30:00,86.735,86.765,86.725,86.735,289300000.0
2009-10-13 00:45:00,86.73,86.74,86.605,86.665,951700000.0
2009-10-13 01:00:00,86.665,86.715,86.655,86.7,438600000.0
2009-10-13 01:15:00,86.695,86.78,86.675,86.765,1911600000.0
2009-10-13 01:30:00,86.76,86.84,86.725,86.8,2151500000.0
2009-10-13 01:45:00,86.795,86.875,86.77,86.835,1023100000.0
2009-10-13 02:00:00,86.835,86.87,86.755,86.765,1347300000.0
2009-10-13 02:15:00,86.765,86.805,86.735,86.795,1150900000.0
2009-10-13 02:30:00,86.8,86.83,86.765,86.79,1778900000.0
2009-10-13 02:45:00,86.79,86.855,86.765,86.845,1432800000.0
2009-10-13 03:00:00,86.845,86.915,86.815,86.85,1723200000.0
2009-10-13 03:15:00,86.85,87.015,86.835,87.0,1582000000.0
2009-10-13 03:30:00,87.005,87.01,86.925,86.935,1293100000.0
2009-10-13 03:45:00,86.935,86.955,86.91,86.93,1034800000.0
2009-10-13 04:00:00,86.925,86.965,86.875,86.88,1687100000.0
2009-10-13 04:15:00,86.88,86.9,86.775,86.785,1629600000.0
2009-10-13 04:30:00,86.785,86.83,86.76,86.79,753900000.0
2009-10-13 04:45:00,86.81,86.86,86.785,86.8,2039600000.0
2009-10-13 05:00:00,86.8,86.845,86.777,86.83,1623600000.0
2009-10-13 05:15:00,86.83,86.845,86.755,86.77,1389100000.0
2009-10-13 05:30:00,86.748,86.85,86.745,86.83,1113300000.0
2009-10-13 05:45:00,86.83,86.94,86.815,86.925,1859500000.0
2009-10-13 06:00:00,86.92,86.935,86.88,86.93,2266000000.0
2009-10-13 06:15:00,86.924,86.96,86.915,86.935,1262400000.0
2009-10-13 06:30:00,86.94,86.98,86.925,86.95,1471900000.0
2009-10-13 06:45:00,86.945,86.985,86.935,86.98,1204000000.0
2009-10-13 07:00:00,86.98,87.005,86.95,86.965,1756900000.0
2009-10-13 07:15:00,86.961,87.01,86.945,86.965,1817700000.0
2009-10-13 07:30:00,86.965,87.075,86.965,87.025,3162000000.0
2009-10-13 07:45:00,87.025,87.065,86.945,87.065,2269200000.0
2009-10-13 08:00:00,87.065,87.09,86.985,87.05,3299200000.0
2009-10-13 08:15:00,87.05,87.07,86.96,86.985,5568500000.0
2009-10-13 08:30:00,86.985,87.135,86.975,87.0,5955699996.0
2009-10-13 08:45:00,87.0,87.16,87.0,87.15,3931100000.0
2009-10-13 09:00:00,87.15,87.225,86.965,86.985,4685000000.0
2009-10-13 09:15:00,86.985,87.135,86.985,87.09,4161600000.0
2009-10-13 09:30:00,87.085,87.11,86.95,87.0,4520700001.0
2009-10-13 09:45:00,87.005,87.035,86.845,86.91,6194700002.0
2009-10-13 10:00:00,86.91,86.995,86.91,86.945,5680500001.0
2009-10-13 10:15:00,86.945,87.015,86.895,86.975,4633499998.0
2009-10-13 10:30:00,86.975,87.005,86.835,86.955,5153399999.0
2009-10-13 10:45:00,86.955,87.045,86.945,87.015,3678000000.0
2009-10-13 11:00:00,87.02,87.085,86.815,86.84,6787800002.0
2009-10-13 11:15:00,86.84,86.93,86.805,86.905,4470999998.0
2009-10-13 11:30:00,86.905,86.975,86.87,86.94,3236700000.0
2009-10-13 11:45:00,86.94,87.08,86.92,87.045,4338799998.0
2009-10-13 12:00:00,87.045,87.16,86.98,87.015,5407000000.0
2009-10-13 12:15:00,87.015,87.065,86.9,86.965,5570999999.0
2009-10-13 12:30:00,86.965,87.03,86.92,86.995,4359399998.0
2009-10-13 12:45:00,86.995,87.095,86.96,87.07,4446099999.0
2009-10-13 13:00:00,87.065,87.185,87.025,87.14,6433800000.0
2009-10-13 13:15:00,87.135,87.24,87.1,87.12,5691599999.0
2009-10-13 13:30:00,87.125,87.17,87.095,87.14,2698600000.0
2009-10-13 13:45:00,87.14,87.21,87.055,87.055,5990499996.0
2009-10-13 14:00:00,87.055,87.055,86.86,86.89,7520300000.0
2009-10-13 14:15:00,86.89,86.965,86.8,86.845,6698400001.0
2009-10-13 14:30:00,86.84,86.915,86.82,86.905,4898300001.0
2009-10-13 14:45:00,86.9,86.935,86.83,86.885,6958200002.0
2009-10-13 15:00:00,86.885,86.995,86.835,86.855,9370900007.0
2009-10-13 15:15:00,86.855,86.94,86.835,86.905,4724799999.0
2009-10-13 15:30:00,86.9,86.97,86.81,86.845,7920799998.0
2009-10-13 15:45:00,86.845,86.89,86.765,86.775,7831800000.0
2009-10-13 16:00:00,86.775,86.785,86.595,86.68,7349000003.0
2009-10-13 16:15:00,86.68,86.81,86.62,86.81,7493199999.0
2009-10-13 16:30:00,86.81,86.915,86.785,86.835,5293300000.0
2009-10-13 16:45:00,86.835,86.905,86.785,86.885,7374499994.0
2009-10-13 17:00:00,86.875,86.875,86.74,86.785,7095900002.0
2009-10-13 17:15:00,86.78,86.855,86.765,86.815,7163900002.0
2009-10-13 17:30:00,86.815,87.035,86.795,87.03,9206199997.0
2009-10-13 17:45:00,87.03,87.165,86.985,87.1,7250000001.0
2009-10-13 18:00:00,87.1,87.125,86.97,87.015,5564400001.0
2009-10-13 18:15:00,87.015,87.05,86.965,87.04,3422600002.0
2009-10-13 18:30:00,87.04,87.045,86.985,87.02,1888700000.0
2009-10-13 18:45:00,87.02,87.05,86.935,86.935,4410300008.0
2009-10-13 19:00:00,86.94,86.975,86.86,86.905,4378399996.0
2009-10-13 19:15:00,86.905,86.94,86.865,86.89,2998100000.0
2009-10-13 19:30:00,86.89,86.89,86.81,86.845,2426200001.0
2009-10-13 19:45:00,86.845,86.85,86.645,86.83,6392800001.0
2009-10-13 20:00:00,86.83,87.155,86.73,86.825,7429199999.0
2009-10-13 20:15:00,86.825,86.965,86.795,86.845,3783400000.0
2009-10-13 20:30:00,86.845,86.975,86.82,86.945,3899200003.0
2009-10-13 20:45:00,86.945,86.945,86.685,86.695,6039099998.0
2009-10-13 21:00:00,86.705,86.83,86.675,86.725,3201500000.0
2009-10-13 21:15:00,86.73,86.785,86.675,86.73,2184700000.0
2009-10-13 21:30:00,86.73,86.76,86.62,86.645,1944100000.0
2009-10-13 21:45:00,86.645,86.665,86.505,86.6,2790000000.0
2009-10-13 22:00:00,86.6,86.62,86.495,86.505,1604200000.0
2009-10-13 22:15:00,86.505,86.63,86.505,86.585,1960200000.0
2009-10-13 22:30:00,86.585,86.885,86.58,86.835,1572700000.0
2009-10-13 22:45:00,86.835,86.925,86.785,86.915,1352100000.0
2009-10-13 23:00:00,86.915,86.985,86.825,86.885,429900000.0
2009-10-13 23:15:00,86.885,86.935,86.815,86.915,503900000.0
2009-10-13 23:30:00,86.92,86.935,86.895,86.915,205600000.0
2009-10-13 23:45:00,86.915,86.99,86.885,86.945,272200000.0
2009-10-14 00:00:00,86.945,86.965,86.885,86.96,311200000.0
2009-10-14 00:15:00,86.96,87.015,86.925,86.925,150900000.0
2009-10-14 00:30:00,86.93,86.965,86.925,86.94,161600000.0
2009-10-14 00:45:00,86.94,86.97,86.925,86.935,362800000.0
2009-10-14 01:00:00,86.945,86.975,86.935,86.975,582800000.0
2009-10-14 01:15:00,86.97,87.015,86.965,86.98,375600000.0
2009-10-14 01:30:00,86.985,87.045,86.98,87.01,753200000.0
2009-10-14 01:45:00,87.01,87.045,86.985,87.045,366000000.0
2009-10-14 02:00:00,87.035,87.055,86.969,87.05,755600000.0
2009-10-14 02:15:00,87.05,87.05,86.975,86.985,401200000.0
2009-10-14 02:30:00,86.985,87.025,86.925,86.925,573600000.0
2009-10-14 02:45:00,86.93,86.985,86.93,86.94,553100000.0
2009-10-14 03:00:00,86.95,86.965,86.865,86.895,536500000.0
2009-10-14 03:15:00,86.895,86.935,86.785,86.905,1023600000.0
2009-10-14 03:30:00,86.905,86.91,86.675,86.835,1461500000.0
2009-10-14 03:45:00,86.825,86.865,86.675,86.715,1531000000.0
2009-10-14 04:00:00,86.715,86.78,86.64,86.73,969500000.0
2009-10-14 04:15:00,86.735,86.745,86.675,86.74,650100000.0
2009-10-14 04:30:00,86.74,86.785,86.695,86.775,782900000.0
2009-10-14 04:45:00,86.775,86.775,86.565,86.57,1028100000.0
2009-10-14 05:00:00,86.565,86.675,86.555,86.62,1129930000.0
2009-10-14 05:15:00,86.63,86.74,86.615,86.715,631800000.0
2009-10-14 05:30:00,86.705,86.745,86.645,86.645,788200000.0
2009-10-14 05:45:00,86.645,86.675,86.535,86.535,1291800000.0
2009-10-14 06:00:00,86.535,86.63,86.485,86.555,1405000000.0
2009-10-14 06:15:00,86.55,86.67,86.525,86.595,891200000.0
2009-10-14 06:30:00,86.595,86.595,86.455,86.56,1888000000.0
2009-10-14 06:45:00,86.555,86.58,86.525,86.565,1933400000.0
2009-10-14 07:00:00,86.57,86.615,86.54,86.545,1813100000.0
2009-10-14 07:15:00,86.545,86.635,86.54,86.61,2355600000.0
2009-10-14 07:30:00,86.61,86.61,86.535,86.56,2158400000.0
2009-10-14 07:45:00,86.56,86.655,86.545,86.62,3100700000.0
2009-10-14 08:00:00,86.625,86.645,86.55,86.605,5661400001.0
2009-10-14 08:15:00,86.605,86.7,86.6,86.61,6792699995.0
2009-10-14 08:30:00,86.61,86.715,86.595,86.685,4982200000.0
2009-10-14 08:45:00,86.685,86.725,86.575,86.63,3925500000.0
2009-10-14 09:00:00,86.64,86.705,86.615,86.665,5347899998.0
2009-10-14 09:15:00,86.67,86.755,86.63,86.745,3506400001.0
2009-10-14 09:30:00,86.74,86.74,86.58,86.58,3481600000.0
2009-10-14 09:45:00,86.585,86.755,86.585,86.74,4364000000.0
2009-10-14 10:00:00,86.74,86.81,86.725,86.795,4562300000.0
2009-10-14 10:15:00,86.795,86.85,86.765,86.8,4025700000.0
2009-10-14 10:30:00,86.8,86.865,86.65,86.725,5264500001.0
2009-10-14 10:45:00,86.725,86.775,86.675,86.715,5159700000.0
2009-10-14 11:00:00,86.715,86.82,86.68,86.8,6792099998.0
2009-10-14 11:15:00,86.8,86.82,86.675,86.715,4603200000.0
2009-10-14 11:30:00,86.715,86.785,86.705,86.775,4672200000.0
2009-10-14 11:45:00,86.775,86.785,86.65,86.655,4613199998.0
2009-10-14 12:00:00,86.655,86.8,86.645,86.795,4465800000.0
2009-10-14 12:15:00,86.8,86.86,86.795,86.83,4161100000.0
2009-10-14 12:30:00,86.83,86.83,86.77,86.78,2305200000.0
2009-10-14 12:45:00,86.79,87.02,86.785,87.01,4536999999.0
2009-10-14 13:00:00,87.015,87.21,86.935,87.19,8637100001.0
2009-10-14 13:15:00,87.19,87.365,87.17,87.225,10208899996.0
2009-10-14 13:30:00,87.225,87.28,87.185,87.205,8316799999.0
2009-10-14 13:45:00,87.205,87.28,87.115,87.23,7198899999.0
2009-10-14 14:00:00,87.235,87.235,86.995,87.085,6642699998.0
2009-10-14 14:15:00,87.09,87.21,87.08,87.105,6418700000.0
2009-10-14 14:30:00,87.11,87.38,87.105,87.235,8677399999.0
2009-10-14 14:45:00,87.235,87.26,87.09,87.16,6515800002.0
2009-10-14 15:00:00,87.165,87.19,86.96,86.985,7202200002.0
2009-10-14 15:15:00,86.985,87.035,86.92,86.995,5550300001.0
2009-10-14 15:30:00,86.995,86.995,86.525,86.725,9640100000.0
2009-10-14 15:45:00,86.73,86.84,86.695,86.815,7936900002.0
2009-10-14 16:00:00,86.815,86.9,86.775,86.875,7127100001.0
2009-10-14 16:15:00,86.875,86.925,86.84,86.89,7527399995.0
2009-10-14 16:30:00,86.89,86.995,86.8,86.83,7800900004.0
2009-10-14 16:45:00,86.83,86.835,86.75,86.825,8050400000.0
2009-10-14 17:00:00,86.83,86.955,86.825,86.865,9508499993.0
2009-10-14 17:15:00,86.86,86.95,86.81,86.94,6590699998.0
2009-10-14 17:30:00,86.945,86.975,86.895,86.955,4557400004.0
2009-10-14 17:45:00,86.955,86.975,86.905,86.92,5934699999.0
2009-10-14 18:00:00,86.915,86.99,86.755,86.97,5353900001.0
2009-10-14 18:15:00,86.97,86.985,86.845,86.905,3358200001.0
2009-10-14 18:30:00,86.905,86.975,86.87,86.885,4538099999.0
2009-10-14 18:45:00,86.885,87.01,86.88,86.965,3649699999.0
2009-10-14 19:00:00,86.965,87.095,86.965,87.015,4310100001.0
2009-10-14 19:15:00,87.015,87.025,86.81,86.905,4729600002.0
2009-10-14 19:30:00,86.905,86.97,86.855,86.955,5057099998.0
2009-10-14 19:45:00,86.955,86.99,86.915,86.93,2894300000.0
2009-10-14 20:00:00,86.93,87.015,86.835,86.98,4753500000.0
2009-10-14 20:15:00,86.98,87.095,86.95,87.015,5659000000.0
2009-10-14 20:30:00,87.015,87.105,86.985,87.105,5333399999.0
2009-10-14 20:45:00,87.1,87.125,87.005,87.04,4589799999.0
2009-10-14 21:00:00,87.04,87.095,87.035,87.035,4111800000.0
2009-10-14 21:15:00,87.035,87.2,87.025,87.17,3326100001.0
2009-10-14 21:30:00,87.165,87.17,87.095,87.165,3877200006.0
2009-10-14 21:45:00,87.16,87.185,87.095,87.105,3066000001.0
2009-10-14 22:00:00,87.105,87.13,87.055,87.085,1123800000.0
2009-10-14 22:15:00,87.085,87.175,87.08,87.165,625900000.0
2009-10-14 22:30:00,87.15,87.17,87.115,87.155,647900000.0
2009-10-14 22:45:00,87.15,87.36,87.135,87.335,1166100000.0
2009-10-14 23:00:00,87.3,87.31,87.195,87.255,319500000.0
2009-10-14 23:15:00,87.26,87.305,87.225,87.235,329500000.0
2009-10-14 23:30:00,87.23,87.255,87.182,87.245,201200000.0
2009-10-14 23:45:00,87.245,87.27,87.15,87.155,289200000.0
2009-10-15 00:00:00,87.155,87.195,87.09,87.185,218200000.0
2009-10-15 00:15:00,87.185,87.225,87.16,87.225,163700000.0
2009-10-15 00:30:00,87.215,87.245,87.175,87.235,323300000.0
2009-10-15 00:45:00,87.235,87.255,87.203,87.205,210400000.0
2009-10-15 01:00:00,87.225,87.34,87.225,87.31,1382800000.0
2009-10-15 01:15:00,87.315,87.365,87.3,87.315,1066800000.0
2009-10-15 01:30:00,87.315,87.41,87.305,87.355,1148000000.0
2009-10-15 01:45:00,87.35,87.385,87.31,87.385,1153900000.0
2009-10-15 02:00:00,87.39,87.6,87.345,87.585,1873600000.0
2009-10-15 02:15:00,87.595,87.72,87.585,87.67,1658000000.0
2009-10-15 02:30:00,87.675,87.68,87.58,87.595,930000000.0
2009-10-15 02:45:00,87.6,87.665,87.525,87.525,1666200000.0
2009-10-15 03:00:00,87.535,87.545,87.445,87.505,1602800000.0
2009-10-15 03:15:00,87.505,87.525,87.395,87.44,1109100000.0
2009-10-15 03:30:00,87.44,87.53,87.41,87.425,1495800000.0
2009-10-15 03:45:00,87.43,87.585,87.43,87.585,1995500000.0
2009-10-15 04:00:00,87.585,87.585,87.525,87.555,1892699999.0
2009-10-15 04:15:00,87.56,87.58,87.505,87.51,2114800000.0
2009-10-15 04:30:00,87.51,87.555,87.505,87.53,1541200000.0
2009-10-15 04:45:00,87.53,87.55,87.495,87.5,1642000000.0
2009-10-15 05:00:00,87.495,87.555,87.49,87.545,1488999999.0
2009-10-15 05:15:00,87.545,87.625,87.53,87.605,1447900000.0
2009-10-15 05:30:00,87.605,87.62,87.56,87.585,1448800000.0
2009-10-15 05:45:00,87.585,87.625,87.57,87.605,2143700000.0
2009-10-15 06:00:00,87.605,87.67,87.585,87.585,2070800000.0
2009-10-15 06:15:00,87.575,87.62,87.57,87.605,1776200000.0
2009-10-15 06:30:00,87.6,87.615,87.47,87.505,2569600000.0
2009-10-15 06:45:00,87.51,87.555,87.505,87.555,2287800000.0
2009-10-15 07:00:00,87.555,87.57,87.505,87.555,1749200000.0
2009-10-15 07:15:00,87.55,87.65,87.545,87.6,3027300000.0
2009-10-15 07:30:00,87.595,87.64,87.585,87.585,1147200000.0
2009-10-15 07:45:00,87.585,87.61,87.52,87.605,2090000000.0
2009-10-15 08:00:00,87.6,87.62,87.485,87.5,4263400000.0
2009-10-15 08:15:00,87.5,87.62,87.5,87.59,5634100003.0
2009-10-15 08:30:00,87.595,87.63,87.55,87.58,3045100000.0
2009-10-15 08:45:00,87.58,87.655,87.535,87.585,5652599999.0
2009-10-15 09:00:00,87.585,87.64,87.545,87.565,5145499998.0
2009-10-15 09:15:00,87.565,87.575,87.48,87.535,4108199999.0
2009-10-15 09:30:00,87.535,87.63,87.515,87.6,3443800000.0
2009-10-15 09:45:00,87.59,87.6,87.51,87.52,3912800000.0
2009-10-15 10:00:00,87.52,87.7,87.51,87.695,5023900000.0
2009-10-15 10:15:00,87.695,87.715,87.605,87.665,3051899999.0
2009-10-15 10:30:00,87.67,87.705,87.535,87.58,4446800000.0
2009-10-15 10:45:00,87.575,87.63,87.5,87.6,2800000000.0
2009-10-15 11:00:00,87.6,87.62,87.475,87.475,3519400000.0
2009-10-15 11:15:00,87.475,87.71,87.475,87.71,2744400000.0
2009-10-15 11:30:00,87.71,87.795,87.65,87.795,6420499998.0
2009-10-15 11:45:00,87.8,87.865,87.755,87.81,7290199998.0
2009-10-15 12:00:00,87.81,87.855,87.745,87.76,5885799999.0
2009-10-15 12:15:00,87.76,87.795,87.57,87.59,3428500001.0
2009-10-15 12:30:00,87.59,87.815,87.545,87.775,4612900000.0
2009-10-15 12:45:00,87.775,87.815,87.705,87.74,4568400000.0
2009-10-15 13:00:00,87.74,87.84,87.64,87.66,6069199998.0
2009-10-15 13:15:00,87.66,87.685,87.37,87.445,10709599997.0
2009-10-15 13:30:00,87.445,87.465,87.15,87.325,8488599999.0
2009-10-15 13:45:00,87.325,87.35,87.25,87.26,5073300003.0
2009-10-15 14:00:00,87.255,87.38,87.14,87.255,8556400001.0
2009-10-15 14:15:00,87.27,87.405,87.19,87.32,5713999997.0
2009-10-15 14:30:00,87.34,87.615,87.34,87.595,9075700000.0
2009-10-15 14:45:00,87.595,87.965,87.595,87.945,11183200000.0
2009-10-15 15:00:00,87.945,87.98,87.855,87.915,9014199994.0
2009-10-15 15:15:00,87.915,88.075,87.91,88.075,7702499995.0
2009-10-15 15:30:00,88.075,88.24,88.07,88.115,8656099998.0
2009-10-15 15:45:00,88.115,88.155,87.975,88.0,7267800000.0
2009-10-15 16:00:00,88.0,88.0,87.68,87.765,7305899999.0
2009-10-15 16:15:00,87.765,87.88,87.755,87.8,7899200003.0
2009-10-15 16:30:00,87.805,87.805,87.545,87.605,8312799995.0
2009-10-15 16:45:00,87.605,87.74,87.54,87.615,7281400000.0
2009-10-15 17:00:00,87.615,87.88,87.53,87.88,10367599995.0
2009-10-15 17:15:00,87.875,87.88,87.695,87.705,6994599995.0
2009-10-15 17:30:00,87.71,87.88,87.7,87.845,6518300004.0
2009-10-15 17:45:00,87.845,87.845,87.705,87.705,7093599997.0
2009-10-15 18:00:00,87.71,87.935,87.705,87.915,5296300000.0
2009-10-15 18:15:00,87.91,87.965,87.81,87.82,4965299999.0
2009-10-15 18:30:00,87.825,87.83,87.725,87.815,5011599999.0
2009-10-15 18:45:00,87.815,87.815,87.66,87.7,5482499996.0
2009-10-15 19:00:00,87.7,87.765,87.63,87.645,7413500000.0
2009-10-15 19:15:00,87.655,87.72,87.605,87.705,4953000000.0
2009-10-15 19:30:00,87.695,87.77,87.665,87.705,5948400001.0
2009-10-15 19:45:00,87.705,87.79,87.585,87.785,5935200001.0
2009-10-15 20:00:00,87.785,87.805,87.515,87.585,6125399999.0
2009-10-15 20:15:00,87.585,87.64,87.435,87.625,6025700001.0
2009-10-15 20:30:00,87.615,87.78,87.59,87.695,4548700000.0
2009-10-15 20:45:00,87.695,87.78,87.675,87.705,4437300000.0
2009-10-15 21:00:00,87.7,87.715,87.6,87.625,3424500000.0
2009-10-15 21:15:00,87.625,87.69,87.56,87.615,2404800000.0
2009-10-15 21:30:00,87.62,87.69,87.605,87.65,2559500000.0
2009-10-15 21:45:00,87.655,87.675,87.555,87.565,3978100000.0
2009-10-15 22:00:00,87.565,87.6,87.5,87.52,1907100000.0
2009-10-15 22:15:00,87.515,87.65,87.51,87.59,1179900000.0
2009-10-15 22:30:00,87.58,87.61,87.525,87.58,1448900000.0
2009-10-15 22:45:00,87.575,87.64,87.565,87.565,1292700000.0
2009-10-15 23:00:00,87.57,87.6,87.475,87.53,699700000.0
2009-10-15 23:15:00,87.53,87.61,87.515,87.59,319700000.0
2009-10-15 23:30:00,87.595,87.63,87.545,87.545,554200000.0
2009-10-15 23:45:00,87.55,87.64,87.545,87.58,307800000.0
2009-10-16 00:00:00,87.575,87.61,87.53,87.585,649500000.0
2009-10-16 00:15:00,87.585,87.66,87.55,87.65,477700000.0
2009-10-16 00:30:00,87.64,87.725,87.64,87.685,1288100000.0
2009-10-16 00:45:00,87.69,87.845,87.69,87.805,539900000.0
2009-10-16 01:00:00,87.805,87.885,87.765,87.825,1397700000.0
2009-10-16 01:15:00,87.83,87.915,87.805,87.9,2042200000.0
2009-10-16 01:30:00,87.895,88.22,87.895,87.995,4132100000.0
2009-10-16 01:45:00,87.995,88.16,87.995,88.045,3797700000.0
2009-10-16 02:00:00,88.05,88.095,88.015,88.045,1755800000.0
2009-10-16 02:15:00,88.045,88.105,87.975,88.035,2669400000.0
2009-10-16 02:30:00,88.04,88.13,88.035,88.11,1554100000.0
2009-10-16 02:45:00,88.115,88.28,88.1,88.115,2064600000.0
2009-10-16 03:00:00,88.12,88.16,88.015,88.075,1985800000.0
2009-10-16 03:15:00,88.075,88.115,87.985,88.035,1901700000.0
2009-10-16 03:30:00,88.04,88.055,87.935,87.95,1522300000.0
2009-10-16 03:45:00,87.95,87.965,87.9,87.96,2563800000.0
2009-10-16 04:00:00,87.955,88.045,87.91,88.025,2492400000.0
2009-10-16 04:15:00,88.025,88.12,88.015,88.07,3137199999.0
2009-10-16 04:30:00,88.065,88.1,88.0,88.055,1938600000.0
2009-10-16 04:45:00,88.055,88.07,87.975,88.0,2957700000.0
2009-10-16 05:00:00,87.995,88.05,87.975,87.98,2377100000.0
2009-10-16 05:15:00,87.975,88.015,87.96,87.985,983300000.0
2009-10-16 05:30:00,87.985,88.0,87.92,87.97,1699700000.0
2009-10-16 05:45:00,87.97,87.985,87.92,87.945,1347500000.0
2009-10-16 06:00:00,87.945,87.985,87.935,87.985,1285700000.0
2009-10-16 06:15:00,87.975,87.99,87.845,87.9,2453400000.0
2009-10-16 06:30:00,87.9,88.015,87.89,88.005,2782100000.0
2009-10-16 06:45:00,88.005,88.01,87.925,87.955,2841400000.0
2009-10-16 07:00:00,87.955,87.99,87.86,87.895,3830400000.0
2009-10-16 07:15:00,87.895,87.92,87.83,87.845,2442700000.0
2009-10-16 07:30:00,87.845,87.94,87.825,87.935,3998900000.0
2009-10-16 07:45:00,87.935,87.955,87.875,87.905,3324100000.0
2009-10-16 08:00:00,87.905,87.965,87.86,87.87,4945799999.0
2009-10-16 08:15:00,87.87,87.945,87.765,87.815,6389500000.0
2009-10-16 08:30:00,87.82,87.88,87.765,87.84,5643300002.0
2009-10-16 08:45:00,87.84,87.85,87.735,87.8,3806800000.0
2009-10-16 09:00:00,87.8,87.85,87.755,87.805,4912700000.0
2009-10-16 09:15:00,87.805,88.035,87.755,87.98,5816500000.0
2009-10-16 09:30:00,87.98,88.065,87.94,87.955,5935600002.0
2009-10-16 09:45:00,87.96,88.12,87.93,88.065,7757099998.0
2009-10-16 10:00:00,88.07,88.15,87.94,88.06,6196200000.0
2009-10-16 10:15:00,88.055,88.075,87.96,88.07,5185400000.0
2009-10-16 10:30:00,88.075,88.2,88.065,88.155,5739500000.0
2009-10-16 10:45:00,88.155,88.17,88.035,88.045,6779099998.0
2009-10-16 11:00:00,88.035,88.205,88.035,88.17,4871299999.0
2009-10-16 11:15:00,88.17,88.195,88.095,88.18,3628600001.0
2009-10-16 11:30:00,88.18,88.215,88.135,88.205,4434000000.0
2009-10-16 11:45:00,88.215,88.24,88.025,88.1,4035000000.0
2009-10-16 12:00:00,88.105,88.245,88.065,88.205,4541100000.0
2009-10-16 12:15:00,88.205,88.225,88.145,88.165,3798600000.0
2009-10-16 12:30:00,88.17,88.21,88.085,88.15,5301300000.0
2009-10-16 12:45:00,88.145,88.185,88.035,88.145,4606900000.0
2009-10-16 13:00:00,88.105,88.26,87.585,87.59,8490000000.0
2009-10-16 13:15:00,87.595,87.81,87.585,87.69,9129900002.0
2009-10-16 13:30:00,87.685,87.765,87.605,87.76,7120500001.0
2009-10-16 13:45:00,87.76,87.775,87.69,87.76,7752100000.0
2009-10-16 14:00:00,87.76,87.8,87.65,87.695,6392499998.0
2009-10-16 14:15:00,87.695,87.715,87.415,87.53,8621400000.0
2009-10-16 14:30:00,87.535,87.545,87.415,87.475,6850999998.0
2009-10-16 14:45:00,87.475,87.52,87.435,87.465,5022700000.0
2009-10-16 15:00:00,87.47,87.805,87.465,87.795,7840800000.0
2009-10-16 15:15:00,87.8,87.89,87.645,87.67,9006200000.0
2009-10-16 15:30:00,87.67,87.69,87.575,87.61,8629400002.0
2009-10-16 15:45:00,87.605,87.7,87.545,87.575,9990000004.0
2009-10-16 16:00:00,87.575,87.6,87.495,87.52,9998899999.0
2009-10-16 16:15:00,87.52,87.665,87.49,87.59,9951000003.0
2009-10-16 16:30:00,87.59,87.615,87.395,87.425,8940600002.0
2009-10-16 16:45:00,87.425,87.485,87.195,87.35,11080000000.0
2009-10-16 17:00:00,87.345,87.635,87.295,87.385,10476600002.0
2009-10-16 17:15:00,87.385,87.41,87.265,87.395,9303200001.0
2009-10-16 17:30:00,87.4,87.485,87.315,87.34,8084499999.0
2009-10-16 17:45:00,87.34,87.345,87.195,87.32,6788900001.0
2009-10-16 18:00:00,87.32,87.555,87.31,87.505,7258799998.0
2009-10-16 18:15:00,87.505,87.645,87.47,87.625,5864899997.0
2009-10-16 18:30:00,87.625,87.64,87.55,87.565,4100200002.0
2009-10-16 18:45:00,87.56,87.605,87.515,87.54,3979800000.0
2009-10-16 19:00:00,87.54,87.575,87.5,87.525,3759700003.0
2009-10-16 19:15:00,87.525,87.655,87.515,87.655,4575500000.0
2009-10-16 19:30:00,87.655,87.765,87.63,87.735,6227199997.0
2009-10-16 19:45:00,87.735,87.905,87.665,87.665,5382500000.0
2009-10-16 20:00:00,87.67,87.685,87.535,87.585,3703400000.0
2009-10-16 20:15:00,87.57,87.705,87.565,87.67,2682500000.0
2009-10-16 20:30:00,87.67,87.715,87.605,87.605,3675900000.0
2009-10-16 20:45:00,87.605,87.605,87.485,87.525,4843499999.0
2009-10-16 21:00:00,87.525,87.6,87.485,87.585,2830200000.0
2009-10-16 21:15:00,87.585,87.62,87.505,87.535,1997000000.0
2009-10-16 21:30:00,87.535,87.595,87.505,87.585,1625400000.0
2009-10-16 21:45:00,87.585,87.595,87.475,87.515,1483500000.0
2009-10-16 22:00:00,87.515,87.61,87.505,87.605,1005800000.0
2009-10-16 22:15:00,87.605,87.645,87.525,87.615,837500000.0
2009-10-16 22:30:00,87.615,87.675,87.575,87.675,698400000.0
2009-10-16 22:45:00,87.675,87.715,87.59,87.615,378500000.0
2009-10-18 23:00:00,87.54,87.565,87.48,87.545,129600000.0
2009-10-18 23:15:00,87.545,87.655,87.545,87.61,64600000.0
2009-10-18 23:30:00,87.61,87.66,87.5,87.55,99700000.0
2009-10-18 23:45:00,87.55,87.55,87.425,87.425,113700000.0
2009-10-19 00:00:00,87.425,87.52,87.42,87.475,383700000.0
2009-10-19 00:15:00,87.485,87.605,87.485,87.605,214100000.0
2009-10-19 00:30:00,87.605,87.72,87.565,87.7,552100000.0
2009-10-19 00:45:00,87.7,87.775,87.675,87.75,661300000.0
2009-10-19 01:00:00,87.75,87.775,87.71,87.735,1154800000.0
2009-10-19 01:15:00,87.735,87.735,87.675,87.695,842400000.0
2009-10-19 01:30:00,87.69,87.69,87.545,87.585,1818400000.0
2009-10-19 01:45:00,87.585,87.7,87.505,87.515,1310500000.0
2009-10-19 02:00:00,87.52,87.55,87.295,87.3,2420000000.0
2009-10-19 02:15:00,87.3,87.375,87.225,87.28,2189000000.0
2009-10-19 02:30:00,87.28,87.39,87.245,87.305,1877600000.0
2009-10-19 02:45:00,87.305,87.37,87.245,87.35,1474700000.0
2009-10-19 03:00:00,87.355,87.365,87.195,87.225,2121700000.0
2009-10-19 03:15:00,87.225,87.265,87.15,87.235,2445700000.0
2009-10-19 03:30:00,87.235,87.425,87.185,87.405,2220500000.0
2009-10-19 03:45:00,87.4,87.435,87.33,87.39,2586300000.0
2009-10-19 04:00:00,87.39,87.53,87.39,87.51,3028100000.0
2009-10-19 04:15:00,87.51,87.52,87.43,87.445,2126600000.0
2009-10-19 04:30:00,87.445,87.485,87.425,87.445,2321500000.0
2009-10-19 04:45:00,87.445,87.54,87.405,87.42,2228700000.0
2009-10-19 05:00:00,87.42,87.595,87.42,87.58,1348200000.0
2009-10-19 05:15:00,87.58,87.58,87.505,87.52,1270800000.0
2009-10-19 05:30:00,87.525,87.54,87.5,87.535,1032700000.0
2009-10-19 05:45:00,87.535,87.62,87.53,87.6,2028600000.0
2009-10-19 06:00:00,87.6,87.63,87.595,87.63,1873400000.0
2009-10-19 06:15:00,87.635,87.64,87.51,87.525,1345500000.0
2009-10-19 06:30:00,87.53,87.565,87.425,87.425,2991000000.0
2009-10-19 06:45:00,87.425,87.43,87.305,87.31,2772700000.0
2009-10-19 07:00:00,87.32,87.465,87.32,87.435,1554000000.0
2009-10-19 07:15:00,87.435,87.5,87.415,87.485,2018600000.0
2009-10-19 07:30:00,87.49,87.62,87.49,87.605,2660600000.0
2009-10-19 07:45:00,87.605,87.615,87.515,87.52,2101100000.0
2009-10-19 08:00:00,87.52,87.555,87.4,87.42,4628899998.0
2009-10-19 08:15:00,87.42,87.52,87.39,87.4,4010000000.0
2009-10-19 08:30:00,87.4,87.4,87.23,87.35,5561000001.0
2009-10-19 08:45:00,87.35,87.45,87.28,87.355,4188200000.0
2009-10-19 09:00:00,87.355,87.53,87.335,87.52,7293500002.0
2009-10-19 09:15:00,87.52,87.545,87.37,87.475,6079500001.0
2009-10-19 09:30:00,87.48,87.6,87.46,87.48,7585399998.0
2009-10-19 09:45:00,87.475,87.545,87.39,87.5,6066400000.0
2009-10-19 10:00:00,87.505,87.535,87.38,87.41,5668200002.0
2009-10-19 10:15:00,87.41,87.41,87.275,87.365,4680700000.0
2009-10-19 10:30:00,87.36,87.385,87.29,87.295,3546399999.0
2009-10-19 10:45:00,87.3,87.475,87.285,87.45,5833300001.0
2009-10-19 11:00:00,87.445,87.565,87.415,87.415,3879500000.0
2009-10-19 11:15:00,87.415,87.56,87.37,87.55,4220500000.0
2009-10-19 11:30:00,87.545,87.605,87.485,87.6,2963400000.0
2009-10-19 11:45:00,87.6,87.77,87.595,87.67,5637699999.0
2009-10-19 12:00:00,87.665,87.825,87.665,87.815,5949100001.0
2009-10-19 12:15:00,87.815,87.865,87.745,87.765,5964899996.0
2009-10-19 12:30:00,87.77,87.8,87.695,87.745,5283800000.0
2009-10-19 12:45:00,87.74,87.765,87.695,87.755,3832300001.0
2009-10-19 13:00:00,87.755,87.855,87.755,87.805,4578500001.0
2009-10-19 13:15:00,87.805,87.985,87.8,87.975,5666199999.0
2009-10-19 13:30:00,87.975,87.975,87.84,87.845,5370600002.0
2009-10-19 13:45:00,87.845,87.99,87.845,87.92,7006600000.0
2009-10-19 14:00:00,87.915,87.92,87.73,87.805,7124700002.0
2009-10-19 14:15:00,87.805,87.83,87.68,87.715,7512599999.0
2009-10-19 14:30:00,87.715,87.795,87.635,87.64,7298900001.0
2009-10-19 14:45:00,87.64,87.645,87.505,87.51,8352099997.0
2009-10-19 15:00:00,87.51,87.58,87.495,87.555,8033700002.0
2009-10-19 15:15:00,87.555,87.625,87.545,87.6,6779600005.0
2009-10-19 15:30:00,87.6,87.645,87.515,87.515,9283100000.0
2009-10-19 15:45:00,87.515,87.565,87.385,87.405,10191099996.0
2009-10-19 16:00:00,87.405,87.465,87.31,87.33,10119400005.0
2009-10-19 16:15:00,87.33,87.485,87.245,87.46,10989900002.0
2009-10-19 16:30:00,87.46,87.515,87.375,87.47,7167599997.0
2009-10-19 16:45:00,87.47,87.615,87.405,87.515,8946599998.0
2009-10-19 17:00:00,87.52,87.715,87.52,87.715,8139099994.0
2009-10-19 17:15:00,87.715,87.865,87.665,87.825,9448000001.0
2009-10-19 17:30:00,87.825,88.02,87.825,87.93,9097899996.0
2009-10-19 17:45:00,87.935,88.02,87.915,88.005,10060400003.0
2009-10-19 18:00:00,88.005,88.08,87.995,88.07,6314999999.0
2009-10-19 18:15:00,88.065,88.065,87.945,87.945,4456900002.0
2009-10-19 18:30:00,87.945,87.985,87.885,87.975,4261699998.0
2009-10-19 18:45:00,87.98,88.02,87.92,88.015,3604000000.0
2009-10-19 19:00:00,88.005,88.005,87.925,87.975,4073800001.0
2009-10-19 19:15:00,87.975,88.125,87.97,88.1,5976199996.0
2009-10-19 19:30:00,88.1,88.15,88.005,88.08,5668500001.0
2009-10-19 19:45:00,88.085,88.085,88.01,88.055,2934700001.0
2009-10-19 20:00:00,88.055,88.085,88.035,88.085,1872999993.0
2009-10-19 20:15:00,88.095,88.125,88.07,88.1,4239599995.0
2009-10-19 20:30:00,88.1,88.145,88.085,88.125,4803499998.0
2009-10-19 20:45:00,88.125,88.175,88.09,88.16,5719500000.0
2009-10-19 21:00:00,88.16,88.16,88.005,88.025,2967100001.0
2009-10-19 21:15:00,88.025,88.045,87.985,88.0,2603300000.0
2009-10-19 21:30:00,88.0,88.05,87.985,88.035,2730900000.0
2009-10-19 21:45:00,88.03,88.075,87.995,88.02,3090900000.0
2009-10-19 22:00:00,88.02,88.035,87.925,87.985,1461300000.0
2009-10-19 22:15:00,87.98,88.045,87.95,87.955,1291600000.0
2009-10-19 22:30:00,87.96,88.115,87.96,88.075,1548300000.0
2009-10-19 22:45:00,88.075,88.1,88.02,88.025,1302400000.0
2009-10-19 23:00:00,88.02,88.085,88.0,88.075,567800000.0
2009-10-19 23:15:00,88.075,88.09,88.035,88.065,269300000.0
2009-10-19 23:30:00,88.065,88.125,88.055,88.115,462900000.0
2009-10-19 23:45:00,88.115,88.23,88.105,88.195,670400000.0
2009-10-20 00:00:00,88.195,88.205,88.125,88.185,410900000.0
2009-10-20 00:15:00,88.185,88.185,88.075,88.085,644900000.0
2009-10-20 00:30:00,88.085,88.1,88.015,88.085,714800000.0
2009-10-20 00:45:00,88.085,88.2,88.06,88.095,619400000.0
2009-10-20 01:00:00,88.105,88.115,88.015,88.05,765800000.0
2009-10-20 01:15:00,88.05,88.195,88.05,88.14,1263600000.0
2009-10-20 01:30:00,88.145,88.22,88.135,88.185,1250100000.0
2009-10-20 01:45:00,88.19,88.24,88.135,88.21,979400000.0
2009-10-20 02:00:00,88.21,88.21,88.01,88.06,1684700000.0
2009-10-20 02:15:00,88.06,88.08,87.975,88.005,1488100000.0
2009-10-20 02:30:00,88.01,88.15,88.01,88.145,2546800000.0
2009-10-20 02:45:00,88.145,88.18,88.035,88.08,2013500000.0
2009-10-20 03:00:00,88.08,88.085,87.955,87.96,1758500000.0
2009-10-20 03:15:00,87.955,88.0,87.93,87.975,2129800000.0
2009-10-20 03:30:00,87.98,87.98,87.795,87.805,2495800000.0
2009-10-20 03:45:00,87.81,88.0,87.81,87.985,3238200000.0
2009-10-20 04:00:00,87.985,87.99,87.875,87.895,2459900000.0
2009-10-20 04:15:00,87.895,87.96,87.875,87.915,3285500000.0
2009-10-20 04:30:00,87.92,87.94,87.845,87.92,3146300000.0
2009-10-20 04:45:00,87.92,87.95,87.845,87.865,3090800000.0
2009-10-20 05:00:00,87.865,87.88,87.815,87.875,2646900000.0
2009-10-20 05:15:00,87.88,87.915,87.86,87.89,2634700000.0
2009-10-20 05:30:00,87.89,87.93,87.82,87.855,2391900000.0
2009-10-20 05:45:00,87.855,87.885,87.835,87.875,2774900000.0
2009-10-20 06:00:00,87.875,87.915,87.865,87.87,1717700000.0
2009-10-20 06:15:00,87.87,87.935,87.775,87.775,2361200000.0
2009-10-20 06:30:00,87.775,87.805,87.725,87.725,3962900000.0
2009-10-20 06:45:00,87.725,87.765,87.655,87.7,4268600000.0
2009-10-20 07:00:00,87.7,87.71,87.55,87.58,4009900000.0
2009-10-20 07:15:00,87.58,87.705,87.58,87.685,2990800000.0
2009-10-20 07:30:00,87.685,87.685,87.53,87.545,3604900000.0
2009-10-20 07:45:00,87.545,87.61,87.52,87.6,2640200000.0
2009-10-20 08:00:00,87.595,87.72,87.545,87.715,3386800000.0
2009-10-20 08:15:00,87.71,87.785,87.615,87.67,6827300001.0
2009-10-20 08:30:00,87.665,87.705,87.605,87.665,4172399999.0
2009-10-20 08:45:00,87.665,87.73,87.595,87.725,4846300000.0
2009-10-20 09:00:00,87.725,87.755,87.57,87.63,5219000002.0
2009-10-20 09:15:00,87.63,87.685,87.585,87.595,4527600001.0
2009-10-20 09:30:00,87.595,87.635,87.525,87.54,3478199999.0
2009-10-20 09:45:00,87.54,87.63,87.475,87.615,4462500000.0
2009-10-20 10:00:00,87.615,87.64,87.48,87.585,6528700001.0
2009-10-20 10:15:00,87.585,87.62,87.53,87.575,6362200002.0
2009-10-20 10:30:00,87.575,87.655,87.56,87.595,5040700000.0
2009-10-20 10:45:00,87.595,87.645,87.55,87.635,3365700000.0
2009-10-20 11:00:00,87.635,87.78,87.62,87.745,4813300001.0
2009-10-20 11:15:00,87.745,87.75,87.61,87.625,4676899998.0
2009-10-20 11:30:00,87.625,87.65,87.555,87.605,4777100000.0
2009-10-20 11:45:00,87.605,87.635,87.555,87.58,4288000001.0
2009-10-20 12:00:00,87.58,87.645,87.565,87.6,3539399999.0
2009-10-20 12:15:00,87.61,87.625,87.57,87.605,3829600004.0
2009-10-20 12:30:00,87.605,87.625,87.505,87.625,4648799999.0
2009-10-20 12:45:00,87.625,87.66,87.51,87.535,5498199999.0
2009-10-20 13:00:00,87.535,87.705,87.525,87.635,4902899998.0
2009-10-20 13:15:00,87.635,87.685,87.52,87.61,5126300001.0
2009-10-20 13:30:00,87.61,87.75,87.585,87.67,7821199999.0
2009-10-20 13:45:00,87.68,87.68,87.6,87.635,5870099998.0
2009-10-20 14:00:00,87.635,87.805,87.625,87.75,5306000007.0
2009-10-20 14:15:00,87.75,87.865,87.615,87.69,6381500002.0
2009-10-20 14:30:00,87.695,87.695,87.32,87.485,10845599991.0
2009-10-20 14:45:00,87.475,87.515,87.35,87.475,8152100003.0
2009-10-20 15:00:00,87.48,87.485,86.955,87.135,8943800000.0
2009-10-20 15:15:00,87.135,87.135,86.92,86.96,8805500004.0
2009-10-20 15:30:00,86.965,86.98,86.81,86.84,11238200001.0
2009-10-20 15:45:00,86.85,86.88,86.75,86.84,10856999997.0
2009-10-20 16:00:00,86.84,86.865,86.605,86.625,9750600003.0
2009-10-20 16:15:00,86.625,86.635,86.305,86.425,9937600002.0
2009-10-20 16:30:00,86.425,86.57,86.405,86.515,10356799994.0
2009-10-20 16:45:00,86.515,86.64,86.405,86.46,11628900001.0
2009-10-20 17:00:00,86.455,86.55,86.41,86.465,8748299994.0
2009-10-20 17:15:00,86.465,86.72,86.45,86.64,11449499990.0
2009-10-20 17:30:00,86.64,86.675,86.455,86.5,10556999993.0
2009-10-20 17:45:00,86.5,86.585,86.415,86.54,10072200002.0
2009-10-20 18:00:00,86.54,86.56,86.415,86.45,6235400001.0
2009-10-20 18:15:00,86.44,86.62,86.42,86.6,4150400001.0
2009-10-20 18:30:00,86.6,86.635,86.385,86.495,7322100001.0
2009-10-20 18:45:00,86.495,86.68,86.48,86.66,5197300002.0
2009-10-20 19:00:00,86.66,86.715,86.605,86.64,4770399998.0
2009-10-20 19:15:00,86.64,86.66,86.565,86.565,4713799999.0
2009-10-20 19:30:00,86.565,86.575,86.365,86.375,4031600001.0
2009-10-20 19:45:00,86.385,86.54,86.355,86.37,3458799999.0
2009-10-20 20:00:00,86.37,86.475,86.325,86.46,5103100000.0
2009-10-20 20:15:00,86.46,86.59,86.445,86.515,5274999999.0
2009-10-20 20:30:00,86.515,86.52,86.44,86.465,6252599999.0
2009-10-20 20:45:00,86.465,86.48,86.305,86.315,5644800001.0
2009-10-20 21:00:00,86.315,86.42,86.265,86.275,5452599999.0
2009-10-20 21:15:00,86.275,86.325,86.195,86.23,3772300000.0
2009-10-20 21:30:00,86.23,86.365,86.23,86.365,4644800000.0
2009-10-20 21:45:00,86.365,86.375,86.295,86.315,4052600000.0
2009-10-20 22:00:00,86.33,86.465,86.325,86.445,1773200000.0
2009-10-20 22:15:00,86.455,86.49,86.44,86.45,1235800000.0
2009-10-20 22:30:00,86.44,86.465,86.355,86.455,1108600000.0
2009-10-20 22:45:00,86.455,86.565,86.455,86.47,904800000.0
2009-10-20 23:00:00,86.46,86.52,86.385,86.475,281400000.0
2009-10-20 23:15:00,86.475,86.505,86.365,86.385,351200000.0
2009-10-20 23:30:00,86.375,86.425,86.375,86.41,357000000.0
2009-10-20 23:45:00,86.395,86.42,86.355,86.355,295900000.0
2009-10-21 00:00:00,86.345,86.41,86.345,86.375,550000000.0
2009-10-21 00:15:00,86.375,86.465,86.375,86.455,646200000.0
2009-10-21 00:30:00,86.455,86.48,86.443,86.45,320400000.0
2009-10-21 00:45:00,86.46,86.465,86.405,86.405,410100000.0
2009-10-21 01:00:00,86.405,86.45,86.405,86.43,692700000.0
2009-10-21 01:15:00,86.425,86.455,86.395,86.43,929400000.0
2009-10-21 01:30:00,86.43,86.515,86.43,86.51,1095100000.0
2009-10-21 01:45:00,86.515,86.645,86.51,86.535,2983200000.0
2009-10-21 02:00:00,86.535,86.645,86.52,86.535,1630000000.0
2009-10-21 02:15:00,86.54,86.61,86.515,86.56,1333700000.0
2009-10-21 02:30:00,86.56,86.56,86.485,86.53,1350400000.0
2009-10-21 02:45:00,86.525,86.525,86.435,86.495,2009800000.0
2009-10-21 03:00:00,86.485,86.515,86.435,86.44,1835900000.0
2009-10-21 03:15:00,86.44,86.455,86.4,86.415,1255500000.0
2009-10-21 03:30:00,86.415,86.475,86.415,86.455,1138300000.0
2009-10-21 03:45:00,86.455,86.51,86.425,86.425,2288700000.0
2009-10-21 04:00:00,86.435,86.455,86.32,86.365,5829300000.0
2009-10-21 04:15:00,86.365,86.41,86.32,86.345,3354500000.0
2009-10-21 04:30:00,86.34,86.445,86.3,86.375,2163500000.0
2009-10-21 04:45:00,86.375,86.42,86.355,86.395,2582000000.0
2009-10-21 05:00:00,86.395,86.43,86.355,86.355,2049900000.0
2009-10-21 05:15:00,86.35,86.4,86.35,86.39,2123500000.0
2009-10-21 05:30:00,86.39,86.4,86.31,86.39,2192600000.0
2009-10-21 05:45:00,86.395,86.4,86.36,86.4,2048600000.0
2009-10-21 06:00:00,86.4,86.47,86.375,86.45,1921200000.0
2009-10-21 06:15:00,86.455,86.48,86.41,86.425,2460700000.0
2009-10-21 06:30:00,86.425,86.465,86.4,86.445,2765000000.0
2009-10-21 06:45:00,86.445,86.47,86.415,86.46,1745100000.0
2009-10-21 07:00:00,86.46,86.53,86.45,86.515,2347400000.0
2009-10-21 07:15:00,86.515,86.575,86.5,86.56,1888200000.0
2009-10-21 07:30:00,86.555,86.57,86.53,86.555,2389300000.0
2009-10-21 07:45:00,86.555,86.675,86.545,86.655,2318800000.0
2009-10-21 08:00:00,86.65,86.66,86.475,86.475,4859100000.0
2009-10-21 08:15:00,86.475,86.575,86.425,86.455,4590299999.0
2009-10-21 08:30:00,86.455,86.54,86.33,86.33,4359400000.0
2009-10-21 08:45:00,86.33,86.405,86.265,86.265,3570100000.0
2009-10-21 09:00:00,86.265,86.39,86.25,86.29,5343200000.0
2009-10-21 09:15:00,86.29,86.395,86.275,86.36,6036400000.0
2009-10-21 09:30:00,86.355,86.465,86.345,86.425,6288499999.0
2009-10-21 09:45:00,86.42,86.53,86.395,86.465,5583799999.0
2009-10-21 10:00:00,86.465,86.485,86.345,86.355,5084100000.0
2009-10-21 10:15:00,86.355,86.365,86.245,86.285,5299700000.0
2009-10-21 10:30:00,86.28,86.41,86.24,86.345,6582300000.0
2009-10-21 10:45:00,86.345,86.355,86.25,86.25,5430599999.0
2009-10-21 11:00:00,86.245,86.335,86.21,86.285,6731299995.0
2009-10-21 11:15:00,86.285,86.325,86.2,86.275,7999900000.0
2009-10-21 11:30:00,86.275,86.275,86.155,86.2,5757499996.0
2009-10-21 11:45:00,86.2,86.2,86.035,86.075,5303599999.0
2009-10-21 12:00:00,86.075,86.215,86.065,86.175,5557899999.0
2009-10-21 12:15:00,86.17,86.285,86.135,86.2,4422900000.0
2009-10-21 12:30:00,86.2,86.25,86.11,86.215,5674200000.0
2009-10-21 12:45:00,86.225,86.275,86.095,86.115,6419400000.0
2009-10-21 13:00:00,86.115,86.125,85.995,86.1,4923500000.0
2009-10-21 13:15:00,86.1,86.135,86.05,86.11,3414200000.0
2009-10-21 13:30:00,86.11,86.115,85.95,85.98,8896100001.0
2009-10-21 13:45:00,85.98,86.18,85.945,86.155,8070500001.0
2009-10-21 14:00:00,86.155,86.285,86.125,86.19,10107900000.0
2009-10-21 14:15:00,86.19,86.39,86.175,86.295,9954300004.0
2009-10-21 14:30:00,86.29,86.405,86.26,86.295,9169599999.0
2009-10-21 14:45:00,86.295,86.415,86.28,86.38,6547800001.0
2009-10-21 15:00:00,86.38,86.555,86.38,86.545,9976900005.0
2009-10-21 15:15:00,86.545,86.695,86.535,86.63,11103200001.0
2009-10-21 15:30:00,86.63,86.795,86.595,86.675,8622299998.0
2009-10-21 15:45:00,86.675,86.72,86.54,86.72,11984399996.0
2009-10-21 16:00:00,86.72,87.025,86.705,87.0,11688499994.0
2009-10-21 16:15:00,87.0,87.165,86.965,87.12,10507200000.0
2009-10-21 16:30:00,87.125,87.355,87.105,87.325,11218799994.0
2009-10-21 16:45:00,87.315,87.375,87.23,87.265,10640599998.0
2009-10-21 17:00:00,87.265,87.27,87.11,87.2,11247300003.0
2009-10-21 17:15:00,87.2,87.315,87.19,87.315,9114799999.0
2009-10-21 17:30:00,87.32,87.465,87.245,87.425,7921599999.0
2009-10-21 17:45:00,87.43,87.445,87.3,87.41,8299300000.0
2009-10-21 18:00:00,87.41,87.515,87.375,87.38,7127999998.0
2009-10-21 18:15:00,87.38,87.455,87.315,87.43,4608900000.0
2009-10-21 18:30:00,87.42,87.5,87.405,87.48,6331900001.0
2009-10-21 18:45:00,87.48,87.575,87.455,87.5,6163699998.0
2009-10-21 19:00:00,87.5,87.525,87.45,87.505,5358500000.0
2009-10-21 19:15:00,87.51,87.57,87.445,87.515,8088899999.0
2009-10-21 19:30:00,87.515,87.595,87.49,87.535,4162499999.0
2009-10-21 19:45:00,87.535,87.615,87.49,87.57,6073700000.0
2009-10-21 20:00:00,87.57,87.64,87.52,87.56,5465900002.0
2009-10-21 20:15:00,87.56,87.595,87.455,87.555,7835800001.0
2009-10-21 20:30:00,87.555,87.6,87.475,87.575,6246500002.0
2009-10-21 20:45:00,87.575,87.645,87.565,87.595,5274300000.0
2009-10-21 21:00:00,87.595,87.63,87.53,87.53,4330000000.0
2009-10-21 21:15:00,87.53,87.545,87.265,87.285,5122700000.0
2009-10-21 21:30:00,87.285,87.29,86.995,87.015,5957899999.0
2009-10-21 21:45:00,87.015,87.05,86.835,86.885,5886699999.0
2009-10-21 22:00:00,86.885,87.005,86.845,86.94,2320500000.0
2009-10-21 22:15:00,86.925,87.26,86.9,87.175,1443100000.0
2009-10-21 22:30:00,87.175,87.205,87.115,87.195,794000000.0
2009-10-21 22:45:00,87.195,87.285,87.195,87.225,913300000.0
2009-10-21 23:00:00,87.225,87.255,87.13,87.255,424500000.0
2009-10-21 23:15:00,87.255,87.275,87.195,87.195,403600000.0
2009-10-21 23:30:00,87.2,87.28,87.15,87.215,325000000.0
2009-10-21 23:45:00,87.215,87.235,87.19,87.225,149500000.0
2009-10-22 00:00:00,87.215,87.215,87.075,87.095,555400000.0
2009-10-22 00:15:00,87.095,87.095,87.005,87.015,339300000.0
2009-10-22 00:30:00,87.015,87.04,86.99,87.025,727600000.0
2009-10-22 00:45:00,87.03,87.11,87.03,87.095,376300000.0
2009-10-22 01:00:00,87.095,87.155,87.045,87.07,949600000.0
2009-10-22 01:15:00,87.065,87.155,87.06,87.085,739800000.0
2009-10-22 01:30:00,87.061,87.125,87.059,87.065,1257900000.0
2009-10-22 01:45:00,87.065,87.11,86.95,87.03,2030600000.0
2009-10-22 02:00:00,87.02,87.135,87.01,87.125,1293500000.0
2009-10-22 02:15:00,87.125,87.165,87.115,87.145,1282000000.0
2009-10-22 02:30:00,87.145,87.255,87.145,87.195,1534600000.0
2009-10-22 02:45:00,87.195,87.235,87.14,87.23,1580200000.0
2009-10-22 03:00:00,87.23,87.29,87.19,87.24,1732900000.0
2009-10-22 03:15:00,87.235,87.26,87.175,87.185,1150100000.0
2009-10-22 03:30:00,87.185,87.265,87.185,87.215,1294500000.0
2009-10-22 03:45:00,87.215,87.335,87.205,87.3,2531900000.0
2009-10-22 04:00:00,87.3,87.315,87.125,87.14,3564100000.0
2009-10-22 04:15:00,87.145,87.185,87.015,87.065,3118200000.0
2009-10-22 04:30:00,87.065,87.075,87.02,87.03,1898600000.0
2009-10-22 04:45:00,87.025,87.035,86.915,86.97,2261000000.0
2009-10-22 05:00:00,86.97,86.99,86.87,86.955,3266100000.0
2009-10-22 05:15:00,86.955,87.01,86.915,86.975,2436500000.0
2009-10-22 05:30:00,86.975,87.055,86.94,87.05,2772100000.0
2009-10-22 05:45:00,87.045,87.125,87.045,87.06,2963900000.0
2009-10-22 06:00:00,87.06,87.14,87.06,87.11,2497300000.0
2009-10-22 06:15:00,87.11,87.115,87.005,87.005,1666600000.0
2009-10-22 06:30:00,87.005,87.03,86.945,86.965,1839900000.0
2009-10-22 06:45:00,86.965,87.01,86.965,87.005,1189100000.0
2009-10-22 07:00:00,87.005,87.085,87.0,87.045,2214900000.0
2009-10-22 07:15:00,87.05,87.21,87.05,87.18,2200900000.0
2009-10-22 07:30:00,87.18,87.185,87.06,87.145,2574200000.0
2009-10-22 07:45:00,87.145,87.34,87.13,87.285,5409500000.0
2009-10-22 08:00:00,87.3,87.3,87.13,87.27,5511300000.0
2009-10-22 08:15:00,87.27,87.275,87.1,87.14,4918400000.0
2009-10-22 08:30:00,87.135,87.14,87.075,87.115,3979100001.0
2009-10-22 08:45:00,87.115,87.185,87.065,87.155,4801700000.0
2009-10-22 09:00:00,87.155,87.23,87.06,87.205,6479999998.0
2009-10-22 09:15:00,87.19,87.355,87.155,87.325,6250899999.0
2009-10-22 09:30:00,87.32,87.325,87.035,87.11,6292000000.0
2009-10-22 09:45:00,87.115,87.195,87.05,87.15,4903700000.0
2009-10-22 10:00:00,87.145,87.15,86.97,87.01,5319500000.0
2009-10-22 10:15:00,87.01,87.01,86.855,86.86,6848599997.0
2009-10-22 10:30:00,86.86,86.95,86.72,86.83,6294100000.0
2009-10-22 10:45:00,86.83,86.93,86.755,86.785,6768900000.0
2009-10-22 11:00:00,86.795,86.905,86.745,86.89,5308600000.0
2009-10-22 11:15:00,86.89,87.02,86.795,86.985,3737200001.0
2009-10-22 11:30:00,86.985,86.995,86.85,86.865,3867900000.0
2009-10-22 11:45:00,86.865,86.975,86.86,86.925,5115399998.0
2009-10-22 12:00:00,86.92,86.935,86.815,86.825,4825200000.0
2009-10-22 12:15:00,86.825,86.865,86.63,86.63,5536499997.0
2009-10-22 12:30:00,86.63,86.83,86.63,86.82,3903099998.0
2009-10-22 12:45:00,86.825,86.905,86.775,86.885,4579599999.0
2009-10-22 13:00:00,86.885,86.985,86.83,86.91,7337300001.0
2009-10-22 13:15:00,86.91,86.915,86.805,86.85,7399500003.0
2009-10-22 13:30:00,86.85,87.005,86.845,86.97,7951599997.0
2009-10-22 13:45:00,86.97,86.995,86.845,86.95,9003799997.0
2009-10-22 14:00:00,86.95,87.02,86.845,86.945,5252399999.0
2009-10-22 14:15:00,86.95,86.975,86.855,86.95,7917700000.0
2009-10-22 14:30:00,86.94,87.035,86.725,86.855,8952700002.0
2009-10-22 14:45:00,86.85,87.03,86.805,87.025,8839300005.0
2009-10-22 15:00:00,87.025,87.155,86.895,87.075,9854299994.0
2009-10-22 15:15:00,87.075,87.165,87.005,87.095,8425899997.0
2009-10-22 15:30:00,87.095,87.185,87.05,87.06,9941300002.0
2009-10-22 15:45:00,87.065,87.205,86.965,87.15,10118299992.0
2009-10-22 16:00:00,87.155,87.18,86.875,87.06,10109099999.0
2009-10-22 16:15:00,87.07,87.16,86.995,87.125,7558100000.0
2009-10-22 16:30:00,87.125,87.35,87.11,87.31,6922700000.0
2009-10-22 16:45:00,87.31,87.52,87.225,87.455,6446300001.0
2009-10-22 17:00:00,87.455,87.54,87.355,87.445,5852000000.0
2009-10-22 17:15:00,87.445,87.45,86.895,87.195,5193800000.0
2009-10-22 17:30:00,87.195,87.255,87.095,87.24,8231500001.0
2009-10-22 17:45:00,87.24,87.255,87.085,87.215,7093500000.0
2009-10-22 18:00:00,87.215,87.28,87.14,87.18,7585899996.0
2009-10-22 18:15:00,87.165,87.205,87.07,87.075,6091999999.0
2009-10-22 18:30:00,87.08,87.085,86.98,87.065,4958499999.0
2009-10-22 18:45:00,87.06,87.195,87.05,87.065,5559099999.0
2009-10-22 19:00:00,87.07,87.145,87.035,87.04,4430500000.0
2009-10-22 19:15:00,87.04,87.08,86.99,87.035,4582600001.0
2009-10-22 19:30:00,87.045,87.055,86.945,86.975,4260700000.0
2009-10-22 19:45:00,86.99,87.075,86.98,87.055,3529600000.0
2009-10-22 20:00:00,87.055,87.17,87.045,87.115,5211900000.0
2009-10-22 20:15:00,87.115,87.16,87.06,87.06,5988899999.0
2009-10-22 20:30:00,87.07,87.14,87.045,87.045,4957000001.0
2009-10-22 20:45:00,87.045,87.09,87.0,87.055,3989600001.0
2009-10-22 21:00:00,87.06,87.165,87.025,87.14,3938499999.0
2009-10-22 21:15:00,87.135,87.18,87.065,87.15,3798900000.0
2009-10-22 21:30:00,87.15,87.155,87.08,87.1,3326199999.0
2009-10-22 21:45:00,87.1,87.175,87.095,87.1,3097800000.0
2009-10-22 22:00:00,87.095,87.165,87.08,87.115,1391700000.0
2009-10-22 22:15:00,87.115,87.17,87.105,87.135,1880800000.0
2009-10-22 22:30:00,87.135,87.155,87.095,87.135,1154700000.0
2009-10-22 22:45:00,87.135,87.16,87.105,87.125,1048500000.0
2009-10-22 23:00:00,87.115,87.195,87.11,87.185,191700000.0
2009-10-22 23:15:00,87.195,87.275,87.185,87.235,454000000.0
2009-10-22 23:30:00,87.235,87.245,87.165,87.18,117700000.0
2009-10-22 23:45:00,87.165,87.225,87.136,87.195,358100000.0
2009-10-23 00:00:00,87.195,87.205,87.124,87.124,280200000.0
2009-10-23 00:15:00,87.155,87.195,87.148,87.148,116400000.0
2009-10-23 00:30:00,87.175,87.185,87.132,87.185,108200000.0
2009-10-23 00:45:00,87.195,87.255,87.172,87.245,151000000.0
2009-10-23 01:00:00,87.245,87.32,87.245,87.305,726100000.0
2009-10-23 01:15:00,87.305,87.385,87.28,87.375,1332200000.0
2009-10-23 01:30:00,87.375,87.39,87.355,87.375,950800000.0
2009-10-23 01:45:00,87.375,87.425,87.305,87.405,1978200000.0
2009-10-23 02:00:00,87.405,87.47,87.355,87.46,1627900000.0
2009-10-23 02:15:00,87.465,87.52,87.355,87.365,1836600000.0
2009-10-23 02:30:00,87.365,87.375,87.315,87.365,1489400000.0
2009-10-23 02:45:00,87.365,87.41,87.285,87.305,1984500000.0
2009-10-23 03:00:00,87.31,87.365,87.295,87.355,1076200000.0
2009-10-23 03:15:00,87.355,87.47,87.355,87.41,1637300000.0
2009-10-23 03:30:00,87.41,87.46,87.37,87.385,1363500000.0
2009-10-23 03:45:00,87.385,87.475,87.36,87.44,2291100000.0
2009-10-23 04:00:00,87.445,87.445,87.38,87.435,2562400000.0
2009-10-23 04:15:00,87.44,87.54,87.405,87.465,2844199999.0
2009-10-23 04:30:00,87.46,87.475,87.435,87.455,2309400000.0
2009-10-23 04:45:00,87.455,87.555,87.455,87.485,3894900000.0
2009-10-23 05:00:00,87.485,87.535,87.465,87.515,2147200000.0
2009-10-23 05:15:00,87.515,87.54,87.485,87.495,1533700000.0
2009-10-23 05:30:00,87.505,87.55,87.465,87.465,1903600000.0
2009-10-23 05:45:00,87.465,87.465,87.345,87.425,3039200000.0
2009-10-23 06:00:00,87.425,87.425,87.365,87.39,1877500000.0
2009-10-23 06:15:00,87.395,87.42,87.37,87.37,1493100000.0
2009-10-23 06:30:00,87.37,87.46,87.37,87.445,2806300000.0
2009-10-23 06:45:00,87.445,87.48,87.395,87.43,2563100000.0
2009-10-23 07:00:00,87.43,87.495,87.425,87.455,2661700000.0
2009-10-23 07:15:00,87.46,87.465,87.325,87.36,3032700000.0
2009-10-23 07:30:00,87.355,87.36,87.305,87.325,1929100000.0
2009-10-23 07:45:00,87.325,87.345,87.185,87.205,2184700000.0
2009-10-23 08:00:00,87.21,87.29,87.19,87.26,3958900001.0
2009-10-23 08:15:00,87.26,87.41,87.235,87.385,6165700000.0
2009-10-23 08:30:00,87.385,87.405,87.315,87.36,5193400000.0
2009-10-23 08:45:00,87.36,87.39,87.305,87.305,4311800001.0
2009-10-23 09:00:00,87.305,87.475,87.305,87.39,5879699999.0
2009-10-23 09:15:00,87.39,87.495,87.32,87.44,5204299998.0
2009-10-23 09:30:00,87.44,87.445,87.365,87.395,4800900003.0
2009-10-23 09:45:00,87.395,87.42,87.29,87.295,5972600000.0
2009-10-23 10:00:00,87.295,87.425,87.245,87.395,6607999999.0
2009-10-23 10:15:00,87.39,87.405,87.295,87.325,4219000000.0
2009-10-23 10:30:00,87.325,87.325,87.13,87.195,6568200001.0
2009-10-23 10:45:00,87.195,87.315,87.155,87.21,5067700002.0
2009-10-23 11:00:00,87.21,87.23,87.1,87.145,5832600002.0
2009-10-23 11:15:00,87.15,87.225,87.125,87.225,4814800000.0
2009-10-23 11:30:00,87.225,87.275,87.13,87.16,4074900000.0
2009-10-23 11:45:00,87.155,87.23,87.13,87.155,4426800001.0
2009-10-23 12:00:00,87.16,87.19,87.055,87.055,4984800000.0
2009-10-23 12:15:00,87.055,87.075,86.955,87.005,4101900000.0
2009-10-23 12:30:00,86.99,87.06,86.975,86.995,4753200001.0
2009-10-23 12:45:00,87.0,87.115,86.98,87.08,4457800000.0
2009-10-23 13:00:00,87.08,87.185,87.055,87.16,3675200000.0
2009-10-23 13:15:00,87.16,87.205,86.995,87.11,4521500001.0
2009-10-23 13:30:00,87.11,87.15,87.045,87.125,4236199996.0
2009-10-23 13:45:00,87.125,87.195,87.06,87.16,5541699997.0
2009-10-23 14:00:00,87.16,87.27,87.12,87.27,6301300000.0
2009-10-23 14:15:00,87.27,87.44,87.25,87.385,10096800000.0
2009-10-23 14:30:00,87.39,87.54,87.39,87.49,11005099995.0
2009-10-23 14:45:00,87.49,87.57,87.36,87.36,10669099999.0
2009-10-23 15:00:00,87.36,87.415,87.285,87.335,9461699998.0
2009-10-23 15:15:00,87.34,87.465,87.34,87.445,7274500002.0
2009-10-23 15:30:00,87.445,87.55,87.335,87.335,9931200002.0
2009-10-23 15:45:00,87.325,87.5,87.28,87.385,9812899998.0
2009-10-23 16:00:00,87.38,87.655,87.09,87.185,11301700001.0
2009-10-23 16:15:00,87.185,87.37,87.15,87.365,9962299996.0
2009-10-23 16:30:00,87.365,87.37,87.2,87.29,9779399999.0
2009-10-23 16:45:00,87.29,87.525,87.215,87.49,10894599999.0
2009-10-23 17:00:00,87.485,87.495,87.325,87.42,9580799999.0
2009-10-23 17:15:00,87.42,87.425,87.255,87.405,10134899997.0
2009-10-23 17:30:00,87.405,87.46,87.285,87.425,9205999999.0
2009-10-23 17:45:00,87.425,87.49,87.365,87.435,6728899999.0
2009-10-23 18:00:00,87.43,87.475,87.355,87.37,7450100001.0
2009-10-23 18:15:00,87.37,87.505,87.33,87.5,5527700001.0
2009-10-23 18:30:00,87.5,87.505,87.415,87.45,4674800002.0
2009-10-23 18:45:00,87.45,87.51,87.41,87.45,5831600001.0
2009-10-23 19:00:00,87.45,87.56,87.425,87.535,5673899996.0
2009-10-23 19:15:00,87.54,87.57,87.445,87.505,4557300001.0
2009-10-23 19:30:00,87.505,87.51,87.395,87.49,7552600002.0
2009-10-23 19:45:00,87.49,87.56,87.46,87.555,5472199999.0
2009-10-23 20:00:00,87.555,87.6,87.465,87.555,6269399997.0
2009-10-23 20:15:00,87.555,87.635,87.535,87.545,4705000001.0
2009-10-23 20:30:00,87.545,87.575,87.465,87.535,3957899997.0
2009-10-23 20:45:00,87.535,87.57,87.48,87.49,1889500000.0
2009-10-23 21:00:00,87.49,87.595,87.485,87.575,2380400000.0
2009-10-23 21:15:00,87.575,87.585,87.415,87.44,1886100000.0
2009-10-23 21:30:00,87.44,87.475,87.405,87.425,2216100000.0
2009-10-23 21:45:00,87.425,87.555,87.425,87.465,2259800000.0
2009-10-23 22:00:00,87.465,87.595,87.445,87.555,1433800000.0
2009-10-23 22:15:00,87.555,87.59,87.505,87.505,1183000000.0
2009-10-23 22:30:00,87.505,87.505,87.395,87.455,1077300000.0
2009-10-23 22:45:00,87.455,87.505,87.275,87.3,641400000.0
2009-10-25 23:00:00,87.52,87.54,87.52,87.54,12900000.0
2009-10-25 23:30:00,87.43,87.46,87.385,87.435,140500000.0
2009-10-25 23:45:00,87.445,87.57,87.435,87.515,167200000.0
2009-10-26 00:00:00,87.525,87.59,87.355,87.385,637900000.0
2009-10-26 00:15:00,87.385,87.47,87.325,87.46,404500000.0
2009-10-26 00:30:00,87.455,87.635,87.455,87.595,733700000.0
2009-10-26 00:45:00,87.595,87.65,87.595,87.615,588300000.0
2009-10-26 01:00:00,87.615,87.66,87.415,87.445,502700000.0
2009-10-26 01:15:00,87.44,87.555,87.43,87.51,1402400000.0
2009-10-26 01:30:00,87.505,87.61,87.505,87.545,1590400000.0
2009-10-26 01:45:00,87.55,87.58,87.425,87.435,1076200000.0
2009-10-26 02:00:00,87.435,87.435,87.205,87.235,1792500000.0
2009-10-26 02:15:00,87.235,87.37,87.235,87.285,1077700000.0
2009-10-26 02:30:00,87.285,87.355,87.225,87.355,2167000000.0
2009-10-26 02:45:00,87.355,87.495,87.31,87.335,1930700000.0
2009-10-26 03:00:00,87.335,87.435,87.28,87.355,1528100000.0
2009-10-26 03:15:00,87.36,87.445,87.275,87.295,1534900000.0
2009-10-26 03:30:00,87.295,87.345,87.235,87.285,1071300000.0
2009-10-26 03:45:00,87.285,87.415,87.285,87.35,2318000000.0
2009-10-26 04:00:00,87.35,87.375,87.26,87.28,3144500000.0
2009-10-26 04:15:00,87.28,87.295,87.17,87.25,4475700000.0
2009-10-26 04:30:00,87.25,87.31,87.16,87.16,3663000000.0
2009-10-26 04:45:00,87.16,87.25,87.095,87.135,2331400000.0
2009-10-26 05:00:00,87.135,87.205,87.12,87.145,2410900000.0
2009-10-26 05:15:00,87.14,87.195,87.14,87.185,2121100000.0
2009-10-26 05:30:00,87.185,87.215,87.114,87.21,797400000.0
2009-10-26 05:45:00,87.21,87.22,87.18,87.19,1019500000.0
2009-10-26 06:00:00,87.19,87.255,87.185,87.215,1957900000.0
2009-10-26 06:15:00,87.22,87.245,87.175,87.205,2194300000.0
2009-10-26 06:30:00,87.2,87.21,87.05,87.1,1381600000.0
2009-10-26 06:45:00,87.105,87.185,87.095,87.185,1609300000.0
2009-10-26 07:00:00,87.185,87.185,87.115,87.17,1755900000.0
2009-10-26 07:15:00,87.17,87.205,87.095,87.205,1966400000.0
2009-10-26 07:30:00,87.2,87.305,87.195,87.245,1516400000.0
2009-10-26 07:45:00,87.24,87.325,87.24,87.255,1926100000.0
2009-10-26 08:00:00,87.265,87.365,87.255,87.31,1988400000.0
2009-10-26 08:15:00,87.32,87.355,87.285,87.31,2260300000.0
2009-10-26 08:30:00,87.31,87.32,87.245,87.255,1056900000.0
2009-10-26 08:45:00,87.25,87.32,87.225,87.3,2294900001.0
2009-10-26 09:00:00,87.3,87.345,87.29,87.305,3276700000.0
2009-10-26 09:15:00,87.305,87.365,87.25,87.36,4407099999.0
2009-10-26 09:30:00,87.36,87.41,87.34,87.34,2955000000.0
2009-10-26 09:45:00,87.34,87.38,87.305,87.325,3920399999.0
2009-10-26 10:00:00,87.32,87.405,87.23,87.3,6464999998.0
2009-10-26 10:15:00,87.3,87.335,87.215,87.25,6646100000.0
2009-10-26 10:30:00,87.25,87.28,87.085,87.135,6620900002.0
2009-10-26 10:45:00,87.135,87.14,87.04,87.07,5637200001.0
2009-10-26 11:00:00,87.07,87.21,87.05,87.205,5045200001.0
2009-10-26 11:15:00,87.205,87.21,87.015,87.105,5061800004.0
2009-10-26 11:30:00,87.105,87.155,87.07,87.1,4998700000.0
2009-10-26 11:45:00,87.1,87.155,87.09,87.125,3839099999.0
2009-10-26 12:00:00,87.115,87.195,87.105,87.14,2298300001.0
2009-10-26 12:15:00,87.145,87.19,87.08,87.09,3007700000.0
2009-10-26 12:30:00,87.09,87.09,87.01,87.05,4565700001.0
2009-10-26 12:45:00,87.06,87.065,87.005,87.035,3759300001.0
2009-10-26 13:00:00,87.035,87.115,86.995,87.1,5697200000.0
2009-10-26 13:15:00,87.105,87.2,87.1,87.185,4715999999.0
2009-10-26 13:30:00,87.185,87.185,87.075,87.12,4892200000.0
2009-10-26 13:45:00,87.125,87.135,86.96,86.97,7021600000.0
2009-10-26 14:00:00,86.97,87.03,86.905,86.965,8734399998.0
2009-10-26 14:15:00,86.965,86.975,86.76,86.805,7888599997.0
2009-10-26 14:30:00,86.805,86.945,86.805,86.865,6992099995.0
2009-10-26 14:45:00,86.865,86.945,86.825,86.91,7727000001.0
2009-10-26 15:00:00,86.905,87.13,86.905,87.025,8093499998.0
2009-10-26 15:15:00,87.015,87.08,86.91,87.01,7819499996.0
2009-10-26 15:30:00,87.005,87.13,86.995,87.04,9162300001.0
2009-10-26 15:45:00,87.04,87.34,87.04,87.275,10386499999.0
2009-10-26 16:00:00,87.28,87.38,87.25,87.34,9914499998.0
2009-10-26 16:15:00,87.345,87.37,87.275,87.32,6812800001.0
2009-10-26 16:30:00,87.315,87.4,87.215,87.25,9649700000.0
2009-10-26 16:45:00,87.25,87.345,87.225,87.275,7611999999.0
2009-10-26 17:00:00,87.27,87.37,87.245,87.275,10694999998.0
2009-10-26 17:15:00,87.275,87.3,87.17,87.2,10222899996.0
2009-10-26 17:30:00,87.2,87.2,86.855,86.88,10788200001.0
2009-10-26 17:45:00,86.88,86.92,86.57,86.6,9952100000.0
2009-10-26 18:00:00,86.61,86.68,86.455,86.665,9367400000.0
2009-10-26 18:15:00,86.66,86.69,86.455,86.54,6302100000.0
2009-10-26 18:30:00,86.54,86.62,86.49,86.555,6452899999.0
2009-10-26 18:45:00,86.56,86.695,86.465,86.695,7342400003.0
2009-10-26 19:00:00,86.695,86.705,86.515,86.58,6857099996.0
2009-10-26 19:15:00,86.58,86.59,86.325,86.37,8738299999.0
2009-10-26 19:30:00,86.375,86.53,86.29,86.5,6653800000.0
2009-10-26 19:45:00,86.5,86.57,86.435,86.54,5999899999.0
2009-10-26 20:00:00,86.55,86.58,86.465,86.54,7550199995.0
2009-10-26 20:15:00,86.54,86.545,86.355,86.37,7273500002.0
2009-10-26 20:30:00,86.37,86.375,86.195,86.275,6244800002.0
2009-10-26 20:45:00,86.265,86.43,86.25,86.395,5623000002.0
2009-10-26 21:00:00,86.39,86.445,86.28,86.3,4933400000.0
2009-10-26 21:15:00,86.305,86.455,86.28,86.33,4568700000.0
2009-10-26 21:30:00,86.335,86.425,86.335,86.405,4525900000.0
2009-10-26 21:45:00,86.405,86.575,86.405,86.44,5289600001.0
2009-10-26 22:00:00,86.435,86.46,86.415,86.435,1467000000.0
2009-10-26 22:15:00,86.435,86.5,86.415,86.485,955200000.0
2009-10-26 22:30:00,86.485,86.495,86.145,86.235,1621500000.0
2009-10-26 22:45:00,86.235,86.26,86.165,86.21,1235200000.0
2009-10-26 23:00:00,86.175,86.255,86.175,86.235,692200000.0
2009-10-26 23:15:00,86.235,86.295,86.235,86.275,505000000.0
2009-10-26 23:30:00,86.285,86.325,86.22,86.255,451200000.0
2009-10-26 23:45:00,86.25,86.375,86.195,86.245,598900000.0
2009-10-27 00:00:00,86.245,86.265,86.215,86.265,813200000.0
2009-10-27 00:15:00,86.265,86.425,86.265,86.405,380900000.0
2009-10-27 00:30:00,86.405,86.41,86.325,86.385,676600000.0
2009-10-27 00:45:00,86.385,86.405,86.285,86.295,792600000.0
2009-10-27 01:00:00,86.295,86.345,86.255,86.335,400800000.0
2009-10-27 01:15:00,86.335,86.355,86.255,86.265,1713900000.0
2009-10-27 01:30:00,86.275,86.275,86.21,86.245,1331700000.0
2009-10-27 01:45:00,86.245,86.27,86.225,86.235,1560000000.0
2009-10-27 02:00:00,86.225,86.345,86.205,86.315,2104500000.0
2009-10-27 02:15:00,86.3,86.34,86.26,86.31,2616300000.0
2009-10-27 02:30:00,86.31,86.35,86.295,86.315,2915100000.0
2009-10-27 02:45:00,86.315,86.325,86.125,86.155,3913300000.0
2009-10-27 03:00:00,86.155,86.205,86.155,86.19,1704500000.0
2009-10-27 03:15:00,86.195,86.215,86.11,86.155,1706300000.0
2009-10-27 03:30:00,86.155,86.17,86.065,86.065,2218500000.0
2009-10-27 03:45:00,86.065,86.1,86.05,86.06,1865600000.0
2009-10-27 04:00:00,86.06,86.065,86.035,86.055,1025900000.0
2009-10-27 04:15:00,86.055,86.09,86.045,86.085,2548300000.0
2009-10-27 04:30:00,86.085,86.16,86.08,86.105,3396500000.0
2009-10-27 04:45:00,86.105,86.14,86.08,86.1,2979900000.0
2009-10-27 05:00:00,86.105,86.155,86.085,86.14,3355600000.0
2009-10-27 05:15:00,86.14,86.205,86.13,86.15,2168100000.0
2009-10-27 05:30:00,86.15,86.195,86.15,86.19,2515300000.0
2009-10-27 05:45:00,86.19,86.23,86.175,86.175,2879700000.0
2009-10-27 06:00:00,86.18,86.195,86.155,86.155,1948200000.0
2009-10-27 06:15:00,86.155,86.155,86.1,86.1,1775700000.0
2009-10-27 06:30:00,86.1,86.195,86.095,86.182,2175300000.0
2009-10-27 06:45:00,86.155,86.185,86.135,86.165,1359700000.0
2009-10-27 07:00:00,86.165,86.175,86.125,86.13,2211600000.0
2009-10-27 07:15:00,86.13,86.215,86.125,86.18,2030700000.0
2009-10-27 07:30:00,86.18,86.215,86.165,86.195,2158100000.0
2009-10-27 07:45:00,86.195,86.26,86.16,86.21,2628000000.0
2009-10-27 08:00:00,86.215,86.285,86.185,86.22,2882200000.0
2009-10-27 08:15:00,86.22,86.245,86.08,86.135,3478900000.0
2009-10-27 08:30:00,86.135,86.19,86.065,86.145,2567900000.0
2009-10-27 08:45:00,86.14,86.23,86.065,86.23,3972300000.0
2009-10-27 09:00:00,86.23,86.305,86.145,86.195,5392800000.0
2009-10-27 09:15:00,86.195,86.215,86.08,86.13,4321700001.0
2009-10-27 09:30:00,86.13,86.15,86.025,86.03,4445600000.0
2009-10-27 09:45:00,86.03,86.07,85.955,85.975,6229199999.0
2009-10-27 10:00:00,85.985,86.13,85.92,86.085,7488100000.0
2009-10-27 10:15:00,86.085,86.105,85.93,85.94,5433799998.0
2009-10-27 10:30:00,85.94,85.975,85.73,85.755,7016999999.0
2009-10-27 10:45:00,85.76,85.94,85.715,85.9,6730799999.0
2009-10-27 11:00:00,85.91,86.0,85.86,85.915,6992800002.0
2009-10-27 11:15:00,85.915,85.99,85.885,85.97,3494800000.0
2009-10-27 11:30:00,85.97,86.115,85.965,86.05,6252900001.0
2009-10-27 11:45:00,86.05,86.055,85.935,86.025,5296400002.0
2009-10-27 12:00:00,86.035,86.14,86.03,86.06,4844099999.0
2009-10-27 12:15:00,86.06,86.16,86.045,86.15,4584699999.0
2009-10-27 12:30:00,86.15,86.225,86.145,86.18,4972500001.0
2009-10-27 12:45:00,86.18,86.195,86.095,86.12,5350699999.0
2009-10-27 13:00:00,86.12,86.295,86.085,86.21,5358900000.0
2009-10-27 13:15:00,86.22,86.245,86.15,86.17,5624099998.0
2009-10-27 13:30:00,86.17,86.19,85.96,85.995,7081499998.0
2009-10-27 13:45:00,85.995,86.21,85.995,86.185,5622299999.0
2009-10-27 14:00:00,86.18,86.2,86.095,86.165,5868200006.0
2009-10-27 14:15:00,86.165,86.265,86.16,86.205,8787000002.0
2009-10-27 14:30:00,86.205,86.305,86.185,86.275,9183399992.0
2009-10-27 14:45:00,86.275,86.39,86.235,86.38,7920500001.0
2009-10-27 15:00:00,86.395,86.535,86.34,86.395,9383200000.0
2009-10-27 15:15:00,86.405,86.43,86.25,86.315,8847699996.0
2009-10-27 15:30:00,86.315,86.39,86.25,86.29,11319800002.0
2009-10-27 15:45:00,86.29,86.495,86.24,86.31,10444899998.0
2009-10-27 16:00:00,86.315,86.315,85.975,86.14,10393900000.0
2009-10-27 16:15:00,86.14,86.305,85.99,86.295,11129000000.0
2009-10-27 16:30:00,86.295,86.41,86.14,86.37,10738400002.0
2009-10-27 16:45:00,86.37,86.4,86.235,86.3,10540500002.0
2009-10-27 17:00:00,86.3,86.4,86.235,86.34,12643900000.0
2009-10-27 17:15:00,86.34,86.405,86.265,86.395,10536299993.0
2009-10-27 17:30:00,86.395,86.47,86.315,86.34,9730999995.0
2009-10-27 17:45:00,86.34,86.47,86.325,86.45,10331800000.0
2009-10-27 18:00:00,86.45,86.53,86.42,86.465,9689899998.0
2009-10-27 18:15:00,86.465,86.645,86.455,86.55,7455899999.0
2009-10-27 18:30:00,86.55,86.575,86.435,86.525,9277000002.0
2009-10-27 18:45:00,86.525,86.59,86.445,86.46,6355200001.0
2009-10-27 19:00:00,86.455,86.47,86.14,86.235,7699500000.0
2009-10-27 19:15:00,86.23,86.23,86.125,86.195,6343000000.0
2009-10-27 19:30:00,86.195,86.25,86.115,86.18,8024799998.0
2009-10-27 19:45:00,86.18,86.22,86.06,86.125,6994300001.0
2009-10-27 20:00:00,86.125,86.15,86.015,86.06,7463099999.0
2009-10-27 20:15:00,86.055,86.205,86.055,86.18,6987600002.0
2009-10-27 20:30:00,86.185,86.225,86.05,86.18,6053400000.0
2009-10-27 20:45:00,86.18,86.3,86.14,86.3,6732099997.0
2009-10-27 21:00:00,86.305,86.335,86.24,86.29,3600700001.0
2009-10-27 21:15:00,86.29,86.305,86.225,86.26,3401300001.0
2009-10-27 21:30:00,86.26,86.26,86.09,86.18,4333200000.0
2009-10-27 21:45:00,86.185,86.2,86.115,86.165,4990800001.0
2009-10-27 22:00:00,86.165,86.18,86.115,86.145,2555400000.0
2009-10-27 22:15:00,86.145,86.145,86.065,86.135,1249000000.0
2009-10-27 22:30:00,86.14,86.215,86.14,86.21,1362200000.0
2009-10-27 22:45:00,86.205,86.225,86.155,86.2,1121100000.0
2009-10-27 23:00:00,86.195,86.215,86.155,86.185,259600000.0
2009-10-27 23:15:00,86.185,86.245,86.17,86.205,596600000.0
2009-10-27 23:30:00,86.205,86.23,86.142,86.151,189400000.0
2009-10-27 23:45:00,86.22,86.235,86.15,86.225,138900000.0
2009-10-28 00:00:00,86.225,86.235,86.183,86.225,219100000.0
2009-10-28 00:15:00,86.225,86.225,86.175,86.185,192100000.0
2009-10-28 00:30:00,86.185,86.195,86.146,86.175,116300000.0
2009-10-28 00:45:00,86.175,86.215,86.155,86.195,730500000.0
2009-10-28 01:00:00,86.195,86.27,86.195,86.245,857200000.0
2009-10-28 01:15:00,86.245,86.265,86.21,86.22,996500000.0
2009-10-28 01:30:00,86.21,86.22,86.075,86.075,2353400000.0
2009-10-28 01:45:00,86.075,86.105,86.045,86.095,1602600000.0
2009-10-28 02:00:00,86.095,86.155,86.09,86.14,1683600000.0
2009-10-28 02:15:00,86.145,86.145,86.055,86.085,1181600000.0
2009-10-28 02:30:00,86.085,86.12,85.975,85.975,2058300000.0
2009-10-28 02:45:00,85.975,86.005,85.795,85.885,2503800000.0
2009-10-28 03:00:00,85.88,85.895,85.745,85.76,2549100000.0
2009-10-28 03:15:00,85.76,85.865,85.705,85.825,2642500000.0
2009-10-28 03:30:00,85.825,85.935,85.815,85.89,1047600000.0
2009-10-28 03:45:00,85.885,85.895,85.805,85.895,2088699999.0
2009-10-28 04:00:00,85.895,85.905,85.825,85.865,3086800000.0
2009-10-28 04:15:00,85.865,85.885,85.82,85.855,3051400000.0
2009-10-28 04:30:00,85.86,85.875,85.8,85.81,2169500000.0
2009-10-28 04:45:00,85.81,85.83,85.715,85.73,2886700000.0
2009-10-28 05:00:00,85.73,85.77,85.665,85.675,2876600000.0
2009-10-28 05:15:00,85.685,85.765,85.665,85.735,2657600000.0
2009-10-28 05:30:00,85.735,85.79,85.695,85.695,2078500000.0
2009-10-28 05:45:00,85.695,85.695,85.475,85.6,3453100000.0
2009-10-28 06:00:00,85.59,85.59,85.45,85.45,3124000000.0
2009-10-28 06:15:00,85.45,85.465,85.345,85.355,4603000000.0
2009-10-28 06:30:00,85.355,85.415,85.335,85.335,2526600000.0
2009-10-28 06:45:00,85.335,85.415,85.325,85.405,1846600000.0
2009-10-28 07:00:00,85.405,85.51,85.395,85.505,1546400000.0
2009-10-28 07:15:00,85.5,85.505,85.315,85.39,2697200000.0
2009-10-28 07:30:00,85.395,85.425,85.355,85.38,2758100000.0
2009-10-28 07:45:00,85.395,85.515,85.365,85.495,2620400000.0
2009-10-28 08:00:00,85.505,85.525,85.405,85.42,2925400000.0
2009-10-28 08:15:00,85.42,85.575,85.395,85.565,3583400000.0
2009-10-28 08:30:00,85.565,85.575,85.505,85.545,1719800000.0
2009-10-28 08:45:00,85.545,85.78,85.535,85.745,3674600000.0
2009-10-28 09:00:00,85.74,85.765,85.515,85.515,4437600000.0
2009-10-28 09:15:00,85.515,85.565,85.45,85.495,4489399998.0
2009-10-28 09:30:00,85.495,85.495,85.295,85.365,4523300000.0
2009-10-28 09:45:00,85.355,85.42,85.295,85.34,3655300000.0
2009-10-28 10:00:00,85.34,85.385,85.165,85.195,5916299999.0
2009-10-28 10:15:00,85.195,85.29,85.175,85.245,4959500000.0
2009-10-28 10:30:00,85.245,85.31,85.205,85.205,5196499999.0
2009-10-28 10:45:00,85.205,85.325,85.195,85.23,5653100000.0
2009-10-28 11:00:00,85.23,85.295,84.905,84.905,6279500000.0
2009-10-28 11:15:00,84.91,84.92,84.625,84.72,7301100000.0
2009-10-28 11:30:00,84.72,84.805,84.65,84.77,6363700000.0
2009-10-28 11:45:00,84.775,84.825,84.715,84.75,5300500000.0
2009-10-28 12:00:00,84.75,84.855,84.75,84.855,7172300002.0
2009-10-28 12:15:00,84.85,84.89,84.74,84.78,5096800002.0
2009-10-28 12:30:00,84.78,84.85,84.78,84.83,5031900000.0
2009-10-28 12:45:00,84.83,84.935,84.79,84.875,5866799999.0
2009-10-28 13:00:00,84.875,84.915,84.795,84.805,5303899999.0
2009-10-28 13:15:00,84.8,84.805,84.62,84.66,6141700000.0
2009-10-28 13:30:00,84.66,84.75,84.59,84.665,8857499999.0
2009-10-28 13:45:00,84.67,84.97,84.66,84.96,8588200006.0
2009-10-28 14:00:00,84.955,84.985,84.83,84.84,8533900002.0
2009-10-28 14:15:00,84.84,85.07,84.825,84.95,8189800002.0
2009-10-28 14:30:00,84.95,85.07,84.835,85.015,10114800000.0
2009-10-28 14:45:00,85.015,85.135,84.995,85.135,8632000004.0
2009-10-28 15:00:00,85.135,85.16,84.925,84.975,8205300004.0
2009-10-28 15:15:00,84.975,85.075,84.965,85.055,7251299998.0
2009-10-28 15:30:00,85.06,85.23,84.925,85.195,10869299998.0
2009-10-28 15:45:00,85.2,85.295,84.935,84.975,9948900000.0
2009-10-28 16:00:00,84.965,85.03,84.695,84.93,10019800000.0
2009-10-28 16:15:00,84.93,84.975,84.775,84.775,9100800001.0
2009-10-28 16:30:00,84.775,84.845,84.715,84.73,8598999999.0
2009-10-28 16:45:00,84.74,84.765,84.48,84.57,8124300002.0
2009-10-28 17:00:00,84.575,84.85,84.52,84.815,11677899998.0
2009-10-28 17:15:00,84.82,84.955,84.815,84.89,10881000001.0
2009-10-28 17:30:00,84.89,84.975,84.885,84.935,9546699989.0
2009-10-28 17:45:00,84.935,84.96,84.6,84.635,8595300000.0
2009-10-28 18:00:00,84.635,84.715,84.545,84.565,8121000000.0
2009-10-28 18:15:00,84.56,84.58,84.38,84.47,8728899999.0
2009-10-28 18:30:00,84.475,84.485,84.01,84.165,8645500006.0
2009-10-28 18:45:00,84.17,84.17,83.94,84.075,8937599999.0
2009-10-28 19:00:00,84.07,84.295,84.05,84.195,6865699999.0
2009-10-28 19:15:00,84.195,84.245,83.98,84.035,5310600001.0
2009-10-28 19:30:00,84.03,84.21,84.025,84.145,7077199999.0
2009-10-28 19:45:00,84.135,84.2,84.095,84.15,6418099999.0
2009-10-28 20:00:00,84.15,84.155,84.015,84.095,5061400000.0
2009-10-28 20:15:00,84.1,84.135,83.92,84.025,5055000000.0
2009-10-28 20:30:00,84.025,84.11,83.985,84.04,7003299995.0
2009-10-28 20:45:00,84.04,84.19,83.99,84.145,7108999998.0
2009-10-28 21:00:00,84.145,84.27,84.125,84.145,6427499999.0
2009-10-28 21:15:00,84.145,84.165,84.055,84.095,5317500000.0
2009-10-28 21:30:00,84.095,84.145,83.975,84.075,6221700002.0
2009-10-28 21:45:00,84.075,84.17,84.015,84.17,4777500002.0
2009-10-28 22:00:00,84.165,84.21,84.055,84.095,2230200000.0
2009-10-28 22:15:00,84.085,84.115,84.035,84.035,1922800000.0
2009-10-28 22:30:00,84.03,84.065,83.965,84.035,1675700000.0
2009-10-28 22:45:00,84.035,84.045,83.845,83.925,1859800000.0
2009-10-28 23:00:00,83.905,83.925,83.81,83.855,815000000.0
2009-10-28 23:15:00,83.845,83.88,83.77,83.875,369000000.0
2009-10-28 23:30:00,83.875,83.971,83.865,83.885,368500000.0
2009-10-28 23:45:00,83.89,83.97,83.87,83.94,676300000.0
2009-10-29 00:00:00,83.94,83.96,83.875,83.96,320800000.0
2009-10-29 00:15:00,83.955,84.03,83.95,84.015,678800000.0
2009-10-29 00:30:00,84.015,84.035,83.955,83.985,589500000.0
2009-10-29 00:45:00,83.985,84.02,83.935,83.985,531100000.0
2009-10-29 01:00:00,83.985,84.06,83.945,84.055,561600000.0
2009-10-29 01:15:00,84.05,84.06,84.015,84.035,554800000.0
2009-10-29 01:30:00,84.035,84.035,83.637,83.905,808200000.0
2009-10-29 01:45:00,83.905,83.95,83.785,83.83,1634000000.0
2009-10-29 02:00:00,83.835,83.93,83.675,83.74,2378200000.0
2009-10-29 02:15:00,83.735,83.755,83.545,83.65,3345900000.0
2009-10-29 02:30:00,83.66,83.755,83.61,83.705,2664200000.0
2009-10-29 02:45:00,83.705,83.79,83.665,83.715,2309100000.0
2009-10-29 03:00:00,83.71,83.855,83.705,83.85,1749600000.0
2009-10-29 03:15:00,83.85,84.005,83.835,83.965,2236400000.0
2009-10-29 03:30:00,83.965,83.97,83.84,83.855,1722500000.0
2009-10-29 03:45:00,83.855,83.875,83.77,83.77,1565100000.0
2009-10-29 04:00:00,83.77,83.835,83.71,83.79,3415300000.0
2009-10-29 04:15:00,83.79,83.83,83.77,83.775,2684800000.0
2009-10-29 04:30:00,83.78,83.905,83.775,83.86,3005800000.0
2009-10-29 04:45:00,83.86,83.885,83.715,83.72,2928800000.0
2009-10-29 05:00:00,83.72,83.755,83.65,83.685,3298000000.0
2009-10-29 05:15:00,83.685,83.69,83.605,83.68,3961300000.0
2009-10-29 05:30:00,83.68,83.735,83.625,83.7,3301600000.0
2009-10-29 05:45:00,83.695,83.74,83.685,83.74,2703600000.0
2009-10-29 06:00:00,83.745,83.765,83.705,83.76,2387200000.0
2009-10-29 06:15:00,83.765,83.81,83.695,83.695,1508600000.0
2009-10-29 06:30:00,83.685,83.7,83.635,83.68,1891100000.0
2009-10-29 06:45:00,83.69,83.74,83.655,83.675,2045400000.0
2009-10-29 07:00:00,83.675,83.76,83.655,83.76,1969800000.0
2009-10-29 07:15:00,83.76,83.81,83.74,83.785,2640100000.0
2009-10-29 07:30:00,83.79,83.835,83.77,83.8,1990400000.0
2009-10-29 07:45:00,83.795,83.835,83.78,83.835,2003400000.0
2009-10-29 08:00:00,83.835,83.845,83.75,83.75,2442100000.0
2009-10-29 08:15:00,83.75,83.77,83.71,83.74,1408200000.0
2009-10-29 08:30:00,83.725,83.765,83.64,83.7,2744400000.0
2009-10-29 08:45:00,83.7,83.8,83.615,83.79,2770100000.0
2009-10-29 09:00:00,83.79,84.0,83.79,83.985,5325800002.0
2009-10-29 09:15:00,83.985,84.025,83.895,83.985,6020100002.0
2009-10-29 09:30:00,83.985,84.21,83.965,84.185,4582400000.0
2009-10-29 09:45:00,84.185,84.255,84.095,84.22,3999900000.0
2009-10-29 10:00:00,84.22,84.23,84.025,84.185,4949500002.0
2009-10-29 10:15:00,84.185,84.375,84.165,84.3,5720700000.0
2009-10-29 10:30:00,84.3,84.34,84.21,84.235,3524600000.0
2009-10-29 10:45:00,84.235,84.29,84.18,84.22,4415500000.0
2009-10-29 11:00:00,84.215,84.395,84.16,84.295,4799300001.0
2009-10-29 11:15:00,84.295,84.465,84.29,84.385,4966299999.0
2009-10-29 11:30:00,84.385,84.385,84.24,84.305,4113000000.0
2009-10-29 11:45:00,84.305,84.36,84.25,84.295,4340800000.0
2009-10-29 12:00:00,84.295,84.315,84.16,84.205,3683300000.0
2009-10-29 12:15:00,84.205,84.265,84.055,84.075,4707199999.0
2009-10-29 12:30:00,84.075,84.175,84.055,84.155,3671000000.0
2009-10-29 12:45:00,84.155,84.21,84.13,84.16,3810700000.0
2009-10-29 13:00:00,84.165,84.21,84.1,84.19,5101300001.0
2009-10-29 13:15:00,84.19,84.21,84.115,84.18,5448000000.0
2009-10-29 13:30:00,84.165,84.2,84.095,84.11,5603900000.0
2009-10-29 13:45:00,84.11,84.14,84.055,84.09,6445899998.0
2009-10-29 14:00:00,84.09,84.145,84.03,84.03,4950000000.0
2009-10-29 14:15:00,84.025,84.105,84.005,84.04,6132899997.0
2009-10-29 14:30:00,84.045,84.86,84.035,84.795,9933200000.0
2009-10-29 14:45:00,84.795,85.15,84.795,85.08,10493499990.0
2009-10-29 15:00:00,85.085,85.315,85.075,85.18,10343700001.0
2009-10-29 15:15:00,85.18,85.195,84.845,84.99,10415099996.0
2009-10-29 15:30:00,84.99,85.08,84.845,84.875,9563000006.0
2009-10-29 15:45:00,84.87,84.985,84.77,84.915,10116200003.0
2009-10-29 16:00:00,84.915,85.185,84.86,85.155,7985100000.0
2009-10-29 16:15:00,85.155,85.44,85.105,85.315,11327400005.0
2009-10-29 16:30:00,85.315,85.335,85.08,85.115,8780900000.0
2009-10-29 16:45:00,85.115,85.195,85.085,85.185,7798800000.0
2009-10-29 17:00:00,85.185,85.445,85.16,85.44,11415999997.0
2009-10-29 17:15:00,85.445,85.48,85.365,85.48,8918899998.0
2009-10-29 17:30:00,85.48,85.605,85.41,85.45,9614599998.0
2009-10-29 17:45:00,85.45,85.465,85.32,85.405,8080499999.0
2009-10-29 18:00:00,85.4,85.51,85.36,85.39,6922299998.0
2009-10-29 18:15:00,85.395,85.44,85.355,85.415,6928800000.0
2009-10-29 18:30:00,85.415,85.68,85.395,85.65,8208300000.0
2009-10-29 18:45:00,85.65,85.705,85.465,85.47,6258100001.0
2009-10-29 19:00:00,85.47,85.77,85.455,85.695,7883300002.0
2009-10-29 19:15:00,85.695,85.705,85.565,85.675,7655199995.0
2009-10-29 19:30:00,85.67,85.815,85.65,85.71,5873999999.0
2009-10-29 19:45:00,85.71,85.8,85.71,85.75,7636899995.0
2009-10-29 20:00:00,85.75,85.77,85.695,85.73,5390599998.0
2009-10-29 20:15:00,85.73,85.795,85.685,85.765,4149000001.0
2009-10-29 20:30:00,85.765,85.86,85.74,85.835,5547799999.0
2009-10-29 20:45:00,85.835,85.865,85.76,85.835,4778800003.0
2009-10-29 21:00:00,85.845,85.855,85.73,85.755,4746599999.0
2009-10-29 21:15:00,85.755,85.775,85.705,85.75,4334300001.0
2009-10-29 21:30:00,85.745,85.79,85.72,85.74,4096200000.0
2009-10-29 21:45:00,85.735,85.76,85.655,85.705,5947800002.0
2009-10-29 22:00:00,85.705,85.73,85.625,85.725,2091100000.0
2009-10-29 22:15:00,85.725,85.755,85.645,85.67,1656000000.0
2009-10-29 22:30:00,85.67,85.69,85.645,85.67,943900000.0
2009-10-29 22:45:00,85.665,85.71,85.62,85.69,1553200000.0
2009-10-29 23:00:00,85.69,85.705,85.585,85.625,339000000.0
2009-10-29 23:15:00,85.63,85.66,85.625,85.635,200900000.0
2009-10-29 23:30:00,85.635,85.695,85.635,85.675,512600000.0
2009-10-29 23:45:00,85.675,85.755,85.675,85.725,668500000.0
2009-10-30 00:00:00,85.715,85.725,85.685,85.705,425800000.0
2009-10-30 00:15:00,85.695,85.705,85.685,85.695,190500000.0
2009-10-30 00:30:00,85.695,85.775,85.695,85.73,901000000.0
2009-10-30 00:45:00,85.73,85.81,85.72,85.76,1291800000.0
2009-10-30 01:00:00,85.76,85.765,85.65,85.66,908500000.0
2009-10-30 01:15:00,85.655,85.695,85.479,85.68,1464200000.0
2009-10-30 01:30:00,85.685,85.775,85.675,85.775,2166700000.0
2009-10-30 01:45:00,85.775,85.805,85.66,85.69,2481300000.0
2009-10-30 02:00:00,85.695,85.71,85.53,85.57,3860300000.0
2009-10-30 02:15:00,85.565,85.565,85.435,85.515,3428700000.0
2009-10-30 02:30:00,85.515,85.515,85.445,85.505,3304200000.0
2009-10-30 02:45:00,85.51,85.585,85.455,85.535,3814800000.0
2009-10-30 03:00:00,85.535,85.555,85.445,85.495,3767300000.0
2009-10-30 03:15:00,85.495,85.56,85.475,85.54,2410800000.0
2009-10-30 03:30:00,85.545,85.64,85.535,85.625,2470300000.0
2009-10-30 03:45:00,85.62,85.725,85.595,85.69,4130400000.0
2009-10-30 04:00:00,85.69,85.7,85.56,85.615,3536900000.0
2009-10-30 04:15:00,85.615,85.62,85.455,85.515,3246700000.0
2009-10-30 04:30:00,85.51,85.55,85.485,85.5,2084500000.0
2009-10-30 04:45:00,85.495,85.515,85.475,85.5,1453900000.0
2009-10-30 05:00:00,85.5,85.56,85.5,85.56,1031000000.0
2009-10-30 05:15:00,85.56,85.58,85.53,85.575,1927800000.0
2009-10-30 05:30:00,85.575,85.64,85.575,85.635,2058500000.0
2009-10-30 05:45:00,85.635,85.665,85.58,85.59,2411100000.0
2009-10-30 06:00:00,85.585,85.59,85.545,85.57,2188400000.0
2009-10-30 06:15:00,85.565,85.57,85.485,85.485,3179500000.0
2009-10-30 06:30:00,85.475,85.49,85.39,85.415,3195200000.0
2009-10-30 06:45:00,85.41,85.43,85.36,85.415,2595500000.0
2009-10-30 07:00:00,85.415,85.47,85.405,85.44,2299400000.0
2009-10-30 07:15:00,85.44,85.46,85.395,85.425,2171900000.0
2009-10-30 07:30:00,85.425,85.43,85.33,85.34,3644600000.0
2009-10-30 07:45:00,85.34,85.345,85.195,85.24,4210499999.0
2009-10-30 08:00:00,85.245,85.285,85.135,85.14,4494500000.0
2009-10-30 08:15:00,85.14,85.16,85.075,85.14,3457700000.0
2009-10-30 08:30:00,85.145,85.24,85.08,85.13,3332100000.0
2009-10-30 08:45:00,85.13,85.22,85.07,85.195,3139200000.0
2009-10-30 09:00:00,85.195,85.225,85.115,85.225,4338000001.0
2009-10-30 09:15:00,85.23,85.285,85.15,85.195,6662199997.0
2009-10-30 09:30:00,85.195,85.32,85.16,85.225,2974200000.0
2009-10-30 09:45:00,85.225,85.295,85.17,85.215,3900300000.0
2009-10-30 10:00:00,85.22,85.305,85.155,85.165,4030300002.0
2009-10-30 10:15:00,85.165,85.25,85.01,85.215,6127600002.0
2009-10-30 10:30:00,85.215,85.215,85.12,85.165,4321300001.0
2009-10-30 10:45:00,85.165,85.24,85.155,85.2,5383100002.0
2009-10-30 11:00:00,85.2,85.235,85.13,85.19,6382099997.0
2009-10-30 11:15:00,85.19,85.38,85.19,85.22,5994900000.0
2009-10-30 11:30:00,85.22,85.25,85.155,85.21,5204499999.0
2009-10-30 11:45:00,85.21,85.335,85.195,85.265,6100399999.0
2009-10-30 12:00:00,85.28,85.28,85.11,85.15,5937900000.0
2009-10-30 12:15:00,85.15,85.175,85.05,85.07,3943100000.0
2009-10-30 12:30:00,85.07,85.155,85.005,85.075,3593300000.0
2009-10-30 12:45:00,85.07,85.18,85.045,85.15,4219700000.0
2009-10-30 13:00:00,85.15,85.19,85.025,85.105,4110099999.0
2009-10-30 13:15:00,85.105,85.29,85.105,85.255,5155600006.0
2009-10-30 13:30:00,85.255,85.265,85.1,85.115,7351100003.0
2009-10-30 13:45:00,85.115,85.21,85.015,85.11,4708500000.0
2009-10-30 14:00:00,85.11,85.165,85.065,85.1,3592200000.0
2009-10-30 14:15:00,85.095,85.185,84.96,84.995,3722700000.0
2009-10-30 14:30:00,84.985,84.985,84.585,84.595,5354900000.0
2009-10-30 14:45:00,84.595,84.615,84.265,84.305,4625300000.0
2009-10-30 15:00:00,84.305,84.435,84.16,84.41,5112400000.0
2009-10-30 15:15:00,84.415,84.435,84.315,84.315,4201700000.0
2009-10-30 15:30:00,84.315,84.535,84.165,84.425,4932600000.0
2009-10-30 15:45:00,84.445,84.555,84.175,84.195,6112000000.0
2009-10-30 16:00:00,84.195,84.365,84.19,84.3,5838200000.0
2009-10-30 16:15:00,84.3,84.355,84.225,84.34,5555500000.0
2009-10-30 16:30:00,84.34,84.375,84.28,84.315,5403400000.0
2009-10-30 16:45:00,84.315,84.435,84.3,84.415,5169600000.0
2009-10-30 17:00:00,84.42,84.435,83.74,83.755,6763300000.0
2009-10-30 17:15:00,83.755,83.9,83.66,83.74,6243600000.0
2009-10-30 17:30:00,83.74,83.85,83.595,83.785,5172200000.0
2009-10-30 17:45:00,83.785,84.115,83.565,84.015,6291500000.0
2009-10-30 18:00:00,84.035,84.125,83.88,83.935,5367800000.0
2009-10-30 18:15:00,83.935,83.995,83.66,83.765,6540800000.0
2009-10-30 18:30:00,83.76,83.975,83.755,83.805,4950800000.0
2009-10-30 18:45:00,83.805,83.885,83.565,83.615,4622500000.0
2009-10-30 19:00:00,83.615,83.715,83.61,83.63,3300700000.0
2009-10-30 19:15:00,83.625,83.66,83.145,83.26,4848200000.0
2009-10-30 19:30:00,83.26,83.31,83.07,83.295,4667900000.0
2009-10-30 19:45:00,83.295,83.35,83.175,83.23,4121800000.0
2009-10-30 20:00:00,83.225,83.525,83.22,83.515,4266100000.0
2009-10-30 20:15:00,83.515,83.515,83.28,83.305,4139000000.0
2009-10-30 20:30:00,83.305,83.35,83.165,83.19,3751300000.0
2009-10-30 20:45:00,83.19,83.375,83.14,83.325,3297500000.0
2009-10-30 21:00:00,83.325,83.395,83.225,83.315,4009700000.0
2009-10-30 21:15:00,83.315,83.35,83.25,83.31,3506300000.0
2009-10-30 21:30:00,83.31,83.36,83.265,83.345,3194300000.0
2009-10-30 21:45:00,83.345,83.37,83.185,83.215,2815800000.0
2009-10-30 22:00:00,83.205,83.22,83.08,83.115,3193200000.0
2009-10-30 22:15:00,83.12,83.135,82.95,83.1,1556700000.0
2009-10-30 22:30:00,83.1,83.125,82.995,83.005,1818900000.0
2009-10-30 22:45:00,83.005,83.13,82.985,83.015,1961400000.0
2009-11-02 00:00:00,82.66,82.69,82.5,82.505,623400000.0
2009-11-02 00:15:00,82.525,82.535,82.3,82.31,1039900000.0
2009-11-02 00:30:00,82.305,82.305,82.06,82.095,918400000.0
2009-11-02 00:45:00,82.095,82.59,82.05,82.525,1402100000.0
2009-11-02 01:00:00,82.525,82.845,82.515,82.74,1775700000.0
2009-11-02 01:15:00,82.74,82.76,82.62,82.73,1346800000.0
2009-11-02 01:30:00,82.735,82.815,82.495,82.73,2473900000.0
2009-11-02 01:45:00,82.73,82.88,82.725,82.805,1034400000.0
2009-11-02 02:00:00,82.81,83.13,82.795,83.02,1945600000.0
2009-11-02 02:15:00,83.03,83.18,82.99,83.15,3325200000.0
2009-11-02 02:30:00,83.145,83.27,83.065,83.21,3903300000.0
2009-11-02 02:45:00,83.21,83.32,83.195,83.26,2908700000.0
2009-11-02 03:00:00,83.25,83.3,83.165,83.175,3540500000.0
2009-11-02 03:15:00,83.175,83.18,83.035,83.035,2828500000.0
2009-11-02 03:30:00,83.05,83.13,83.005,83.11,1758100000.0
2009-11-02 03:45:00,83.11,83.13,83.015,83.04,2188200000.0
2009-11-02 04:00:00,83.04,83.045,82.945,82.985,2282900000.0
2009-11-02 04:15:00,82.985,83.235,82.985,83.185,1542800000.0
2009-11-02 04:30:00,83.185,83.275,83.15,83.265,2438900000.0
2009-11-02 04:45:00,83.265,83.27,83.185,83.185,1310600000.0
2009-11-02 05:00:00,83.185,83.275,83.17,83.245,1376100000.0
2009-11-02 05:15:00,83.24,83.619,83.175,83.355,1614000000.0
2009-11-02 05:30:00,83.355,83.59,83.345,83.535,2504100000.0
2009-11-02 05:45:00,83.525,83.555,83.455,83.495,1688300000.0
2009-11-02 06:00:00,83.495,83.635,83.47,83.6,2061400000.0
2009-11-02 06:15:00,83.595,83.665,83.585,83.585,1456800000.0
2009-11-02 06:30:00,83.585,83.585,83.515,83.515,1450900000.0
2009-11-02 06:45:00,83.515,83.525,83.455,83.48,1428200000.0
2009-11-02 07:00:00,83.475,83.525,83.395,83.44,1958700000.0
2009-11-02 07:15:00,83.44,83.45,83.335,83.395,3021300000.0
2009-11-02 07:30:00,83.395,83.42,83.385,83.405,2577200000.0
2009-11-02 07:45:00,83.405,83.565,83.37,83.515,2815700000.0
2009-11-02 08:00:00,83.515,83.575,83.465,83.555,2411299999.0
2009-11-02 08:15:00,83.555,83.555,83.4,83.415,3108600000.0
2009-11-02 08:30:00,83.415,83.55,83.395,83.465,2942800000.0
2009-11-02 08:45:00,83.465,83.535,83.45,83.535,2917700000.0
2009-11-02 09:00:00,83.535,83.535,83.29,83.335,3314100000.0
2009-11-02 09:15:00,83.335,83.485,83.305,83.425,5331100001.0
2009-11-02 09:30:00,83.435,83.46,83.35,83.37,3619800000.0
2009-11-02 09:45:00,83.37,83.47,83.325,83.325,4035300000.0
2009-11-02 10:00:00,83.325,83.455,83.11,83.205,6413900002.0
2009-11-02 10:15:00,83.205,83.365,83.18,83.365,4227200000.0
2009-11-02 10:30:00,83.365,83.58,83.31,83.56,4916700000.0
2009-11-02 10:45:00,83.565,83.625,83.475,83.54,5095400000.0
2009-11-02 11:00:00,83.535,83.635,83.415,83.415,4400699999.0
2009-11-02 11:15:00,83.415,83.48,83.325,83.46,4174999999.0
2009-11-02 11:30:00,83.46,83.56,83.375,83.4,6466399998.0
2009-11-02 11:45:00,83.4,83.505,83.37,83.48,5029299999.0
2009-11-02 12:00:00,83.48,83.605,83.48,83.575,5185200002.0
2009-11-02 12:15:00,83.575,83.58,83.43,83.505,3526000000.0
2009-11-02 12:30:00,83.52,83.52,83.43,83.43,4757900000.0
2009-11-02 12:45:00,83.43,83.445,83.37,83.43,3169100001.0
2009-11-02 13:00:00,83.425,83.43,83.185,83.2,5085200001.0
2009-11-02 13:15:00,83.21,83.335,83.185,83.325,5745000000.0
2009-11-02 13:30:00,83.325,83.375,83.27,83.28,4559500000.0
2009-11-02 13:45:00,83.28,83.325,83.23,83.235,4374200000.0
2009-11-02 14:00:00,83.235,83.27,83.16,83.195,3984900000.0
2009-11-02 14:15:00,83.19,83.23,83.08,83.17,4913000000.0
2009-11-02 14:30:00,83.17,83.255,83.16,83.185,6059599999.0
2009-11-02 14:45:00,83.185,83.32,83.14,83.295,5458700000.0
2009-11-02 15:00:00,83.295,83.345,83.21,83.295,5453999999.0
2009-11-02 15:15:00,83.295,83.43,83.28,83.415,7555100000.0
2009-11-02 15:30:00,83.415,83.565,83.41,83.56,7308399999.0
2009-11-02 15:45:00,83.545,83.555,83.38,83.415,8206599999.0
2009-11-02 16:00:00,83.415,83.465,83.365,83.405,8353600000.0
2009-11-02 16:15:00,83.405,83.44,83.355,83.41,6235799999.0
2009-11-02 16:30:00,83.415,83.59,83.41,83.52,9483800004.0
2009-11-02 16:45:00,83.52,83.75,83.425,83.66,8849199999.0
2009-11-02 17:00:00,83.66,84.59,83.655,84.115,9069199997.0
2009-11-02 17:15:00,84.115,84.43,84.115,84.21,9090299999.0
2009-11-02 17:30:00,84.215,84.385,84.095,84.11,6669299999.0
2009-11-02 17:45:00,84.11,84.195,83.97,84.17,8800800001.0
2009-11-02 18:00:00,84.17,84.225,84.065,84.175,11293200000.0
2009-11-02 18:15:00,84.175,84.425,84.17,84.315,8910099994.0
2009-11-02 18:30:00,84.315,84.37,84.255,84.315,7643199991.0
2009-11-02 18:45:00,84.315,84.325,84.245,84.29,8195299997.0
2009-11-02 19:00:00,84.29,84.315,84.15,84.205,6255200000.0
2009-11-02 19:15:00,84.205,84.225,84.095,84.105,6783700002.0
2009-11-02 19:30:00,84.105,84.105,83.795,83.84,8335899999.0
2009-11-02 19:45:00,83.84,83.93,83.565,83.585,9198399999.0
2009-11-02 20:00:00,83.585,83.7,83.55,83.615,6813400000.0
2009-11-02 20:15:00,83.615,83.695,83.49,83.58,6716399998.0
2009-11-02 20:30:00,83.58,83.595,83.48,83.555,5995499999.0
2009-11-02 20:45:00,83.555,83.615,83.405,83.45,7196100003.0
2009-11-02 21:00:00,83.45,83.56,83.375,83.535,6331899996.0
2009-11-02 21:15:00,83.535,83.72,83.465,83.72,6096000000.0
2009-11-02 21:30:00,83.72,83.805,83.665,83.68,4981999999.0
2009-11-02 21:45:00,83.68,83.83,83.625,83.77,5573400000.0
2009-11-02 22:00:00,83.77,83.8,83.69,83.77,4474900000.0
2009-11-02 22:15:00,83.77,83.77,83.625,83.685,5991499999.0
2009-11-02 22:30:00,83.685,83.93,83.68,83.9,5076800001.0
2009-11-02 22:45:00,83.9,83.905,83.77,83.795,4071800000.0
2009-11-02 23:00:00,83.795,83.8,83.72,83.755,1312400000.0
2009-11-02 23:15:00,83.755,83.835,83.726,83.81,825200000.0
2009-11-02 23:30:00,83.81,83.885,83.785,83.835,866300000.0
2009-11-02 23:45:00,83.83,83.86,83.735,83.775,891900000.0
2009-11-03 00:00:00,83.77,83.92,83.675,83.755,408500000.0
2009-11-03 00:15:00,83.745,83.85,83.72,83.84,664100000.0
2009-11-03 00:30:00,83.84,83.86,83.82,83.845,206200000.0
2009-11-03 00:45:00,83.845,83.88,83.84,83.875,378200000.0
2009-11-03 01:00:00,83.875,84.017,83.865,83.915,553500000.0
2009-11-03 01:15:00,83.915,83.955,83.87,83.915,1153300000.0
2009-11-03 01:30:00,83.91,83.93,83.835,83.845,1389800000.0
2009-11-03 01:45:00,83.845,83.875,83.835,83.875,587300000.0
2009-11-03 02:00:00,83.875,84.06,83.83,84.02,1646500000.0
2009-11-03 02:15:00,84.025,84.05,83.93,83.975,1597300000.0
2009-11-03 02:30:00,83.975,83.995,83.95,83.965,1911800000.0
2009-11-03 02:45:00,83.965,84.0,83.915,84.0,1534500000.0
2009-11-03 03:00:00,83.995,83.995,83.82,83.865,2826800000.0
2009-11-03 03:15:00,83.86,83.895,83.815,83.885,2821100000.0
2009-11-03 03:30:00,83.885,83.975,83.845,83.965,2129300000.0
2009-11-03 03:45:00,83.965,83.995,83.895,83.915,2251500000.0
2009-11-03 04:00:00,83.92,83.93,83.825,83.84,1287400000.0
2009-11-03 04:15:00,83.845,83.87,83.805,83.855,1404200000.0
2009-11-03 04:30:00,83.86,83.93,83.84,83.86,2029800000.0
2009-11-03 04:45:00,83.86,83.93,83.845,83.9,1730500000.0
2009-11-03 05:00:00,83.9,83.955,83.9,83.945,1497200000.0
2009-11-03 05:15:00,83.95,83.97,83.69,83.81,2967900000.0
2009-11-03 05:30:00,83.815,83.895,83.585,83.775,3755400000.0
2009-11-03 05:45:00,83.78,83.845,83.72,83.73,2967500000.0
2009-11-03 06:00:00,83.73,83.755,83.67,83.73,1953700000.0
2009-11-03 06:15:00,83.73,83.805,83.685,83.685,3495900000.0
2009-11-03 06:30:00,83.685,83.685,83.63,83.645,2098300000.0
2009-11-03 06:45:00,83.645,83.685,83.605,83.645,1754800000.0
2009-11-03 07:00:00,83.645,83.74,83.62,83.725,1479600000.0
2009-11-03 07:15:00,83.73,83.73,83.64,83.645,1118000000.0
2009-11-03 07:30:00,83.65,83.725,83.625,83.725,1410200000.0
2009-11-03 07:45:00,83.725,83.84,83.725,83.82,1599200000.0
2009-11-03 08:00:00,83.82,83.835,83.755,83.76,2242400000.0
2009-11-03 08:15:00,83.76,83.805,83.73,83.79,1376700000.0
2009-11-03 08:30:00,83.79,83.805,83.474,83.735,985300000.0
2009-11-03 08:45:00,83.74,83.745,83.645,83.67,2086900000.0
2009-11-03 09:00:00,83.67,83.705,83.55,83.555,4175100000.0
2009-11-03 09:15:00,83.555,83.555,83.38,83.465,4926900000.0
2009-11-03 09:30:00,83.465,83.52,83.41,83.435,3083400000.0
2009-11-03 09:45:00,83.435,83.445,83.37,83.425,3562699998.0
2009-11-03 10:00:00,83.425,83.55,83.3,83.44,4666699999.0
2009-11-03 10:15:00,83.445,83.535,83.34,83.385,2786000000.0
2009-11-03 10:30:00,83.385,83.385,83.2,83.21,4448200000.0
2009-11-03 10:45:00,83.21,83.38,83.205,83.29,3766000000.0
2009-11-03 11:00:00,83.295,83.4,83.235,83.325,4151500000.0
2009-11-03 11:15:00,83.325,83.345,83.235,83.27,4197100001.0
2009-11-03 11:30:00,83.26,83.265,83.115,83.17,4095799999.0
2009-11-03 11:45:00,83.18,83.225,83.05,83.135,4794800001.0
2009-11-03 12:00:00,83.13,83.145,83.0,83.075,4792000002.0
2009-11-03 12:15:00,83.085,83.23,83.085,83.175,5003899999.0
2009-11-03 12:30:00,83.175,83.32,83.175,83.315,4309500001.0
2009-11-03 12:45:00,83.315,83.365,83.19,83.33,4680600004.0
2009-11-03 13:00:00,83.33,83.34,83.025,83.12,5109300001.0
2009-11-03 13:15:00,83.12,83.185,83.025,83.115,4369499999.0
2009-11-03 13:30:00,83.115,83.175,83.105,83.15,4002600000.0
2009-11-03 13:45:00,83.15,83.195,82.975,83.05,3629100000.0
2009-11-03 14:00:00,83.05,83.38,83.04,83.365,4010100000.0
2009-11-03 14:15:00,83.365,83.39,83.26,83.36,6778900000.0
2009-11-03 14:30:00,83.365,83.55,83.335,83.54,6606200001.0
2009-11-03 14:45:00,83.54,83.575,83.375,83.475,5731699993.0
2009-11-03 15:00:00,83.475,83.635,83.475,83.495,6135600003.0
2009-11-03 15:15:00,83.49,83.69,83.49,83.64,7070500005.0
2009-11-03 15:30:00,83.64,83.65,83.515,83.535,6554099998.0
2009-11-03 15:45:00,83.535,83.57,83.365,83.455,6892299999.0
2009-11-03 16:00:00,83.455,83.61,83.41,83.455,8477100002.0
2009-11-03 16:15:00,83.455,83.615,83.45,83.595,7478499997.0
2009-11-03 16:30:00,83.595,83.825,83.545,83.775,9317599997.0
2009-11-03 16:45:00,83.77,83.955,83.76,83.915,9198399997.0
2009-11-03 17:00:00,83.905,84.11,83.78,83.89,10459900001.0
2009-11-03 17:15:00,83.89,83.94,83.75,83.81,8630499999.0
2009-11-03 17:30:00,83.805,84.27,83.77,84.26,8816399998.0
2009-11-03 17:45:00,84.26,84.585,84.12,84.48,9687299993.0
2009-11-03 18:00:00,84.475,84.475,84.225,84.295,7142100001.0
2009-11-03 18:15:00,84.29,84.425,84.18,84.3,8796200004.0
2009-11-03 18:30:00,84.3,84.34,84.1,84.235,7746700001.0
2009-11-03 18:45:00,84.235,84.375,84.165,84.375,8432300001.0
2009-11-03 19:00:00,84.37,84.415,84.275,84.315,5820200005.0
2009-11-03 19:15:00,84.315,84.35,84.155,84.195,5084399999.0
2009-11-03 19:30:00,84.195,84.675,84.17,84.615,5213899998.0
2009-11-03 19:45:00,84.615,84.635,84.535,84.545,5032900002.0
2009-11-03 20:00:00,84.54,84.655,84.46,84.61,4527000003.0
2009-11-03 20:15:00,84.61,84.61,84.435,84.47,5087999996.0
2009-11-03 20:30:00,84.47,84.56,84.455,84.53,4853700001.0
2009-11-03 20:45:00,84.53,84.645,84.465,84.63,4262500000.0
2009-11-03 21:00:00,84.63,84.735,84.62,84.63,5436300000.0
2009-11-03 21:15:00,84.63,84.765,84.585,84.6,4637900000.0
2009-11-03 21:30:00,84.605,84.63,84.54,84.605,4718200002.0
2009-11-03 21:45:00,84.605,84.65,84.56,84.59,4222800000.0
2009-11-03 22:00:00,84.585,84.585,84.46,84.49,3249200000.0
2009-11-03 22:15:00,84.49,84.555,84.48,84.545,2509600000.0
2009-11-03 22:30:00,84.545,84.63,84.515,84.53,3671000000.0
2009-11-03 22:45:00,84.53,84.58,84.505,84.57,3427600000.0
2009-11-03 23:00:00,84.57,84.645,84.56,84.625,2877100000.0
2009-11-03 23:15:00,84.62,84.74,84.59,84.72,1628100000.0
2009-11-03 23:30:00,84.72,84.72,84.655,84.67,3734300000.0
2009-11-03 23:45:00,84.68,84.755,84.665,84.735,1478500000.0
2009-11-04 00:00:00,84.735,84.77,84.685,84.735,221100000.0
2009-11-04 00:15:00,84.745,84.775,84.71,84.745,233100000.0
2009-11-04 00:30:00,84.76,84.765,84.65,84.665,215300000.0
2009-11-04 00:45:00,84.665,84.68,84.645,84.655,181100000.0
2009-11-04 01:00:00,84.655,84.71,84.615,84.71,792200000.0
2009-11-04 01:15:00,84.715,84.775,84.67,84.71,1091400000.0
2009-11-04 01:30:00,84.705,84.775,84.685,84.695,1681700000.0
2009-11-04 01:45:00,84.695,84.765,84.685,84.765,1531700000.0
2009-11-04 02:00:00,84.765,84.765,84.64,84.675,2908900000.0
2009-11-04 02:15:00,84.68,84.68,84.565,84.59,2639100000.0
2009-11-04 02:30:00,84.585,84.585,84.39,84.555,3284800000.0
2009-11-04 02:45:00,84.555,84.61,84.35,84.43,4392800000.0
2009-11-04 03:00:00,84.43,84.645,84.425,84.595,3909700000.0
2009-11-04 03:15:00,84.59,84.62,84.535,84.615,2303800000.0
2009-11-04 03:30:00,84.61,84.615,84.54,84.555,2085900000.0
2009-11-04 03:45:00,84.555,84.555,84.44,84.495,3453400000.0
2009-11-04 04:00:00,84.495,84.525,84.455,84.51,3185599999.0
2009-11-04 04:15:00,84.505,84.53,84.45,84.475,3251600000.0
2009-11-04 04:30:00,84.47,84.605,84.46,84.595,2103700000.0
2009-11-04 04:45:00,84.595,84.63,84.555,84.595,2092100000.0
2009-11-04 05:00:00,84.595,84.595,84.54,84.545,1990200000.0
2009-11-04 05:15:00,84.54,84.575,84.53,84.56,2132900000.0
2009-11-04 05:30:00,84.56,84.59,84.54,84.575,1931600000.0
2009-11-04 05:45:00,84.575,84.67,84.575,84.64,1935300000.0
2009-11-04 06:00:00,84.64,84.665,84.63,84.65,1929900000.0
2009-11-04 06:15:00,84.65,84.68,84.63,84.66,2119800000.0
2009-11-04 06:30:00,84.66,84.66,84.625,84.635,1911200000.0
2009-11-04 06:45:00,84.64,84.65,84.625,84.64,1415800000.0
2009-11-04 07:00:00,84.645,84.66,84.635,84.65,1484100000.0
2009-11-04 07:15:00,84.655,84.685,84.63,84.68,2457700000.0
2009-11-04 07:30:00,84.68,84.745,84.68,84.725,3235200000.0
2009-11-04 07:45:00,84.73,84.735,84.635,84.655,3024000000.0
2009-11-04 08:00:00,84.655,84.7,84.655,84.675,2838599999.0
2009-11-04 08:15:00,84.67,84.78,84.67,84.745,1937300000.0
2009-11-04 08:30:00,84.745,84.8,84.725,84.78,2215500000.0
2009-11-04 08:45:00,84.78,84.99,84.765,84.955,4134300000.0
2009-11-04 09:00:00,84.96,85.02,84.925,85.0,4734499999.0
2009-11-04 09:15:00,85.0,85.255,84.995,85.19,7324399999.0
2009-11-04 09:30:00,85.19,85.2,84.71,84.89,5070800002.0
2009-11-04 09:45:00,84.89,85.03,84.77,84.995,5001700001.0
2009-11-04 10:00:00,84.995,85.25,84.975,85.235,7146200003.0
2009-11-04 10:15:00,85.235,85.33,85.235,85.285,4899700001.0
2009-11-04 10:30:00,85.285,85.47,85.28,85.385,5917799999.0
2009-11-04 10:45:00,85.385,85.39,85.28,85.3,4985400001.0
2009-11-04 11:00:00,85.31,85.415,85.225,85.39,4156999999.0
2009-11-04 11:15:00,85.395,85.455,85.355,85.375,3977099999.0
2009-11-04 11:30:00,85.375,85.71,85.365,85.635,4167400000.0
2009-11-04 11:45:00,85.635,85.76,85.625,85.735,4612099999.0
2009-11-04 12:00:00,85.74,85.755,85.665,85.69,2935700000.0
2009-11-04 12:15:00,85.69,85.775,85.665,85.765,4137000001.0
2009-11-04 12:30:00,85.765,85.835,85.69,85.695,5582499997.0
2009-11-04 12:45:00,85.695,85.8,85.67,85.8,3707100000.0
2009-11-04 13:00:00,85.8,85.815,85.565,85.59,4016499999.0
2009-11-04 13:15:00,85.585,85.71,85.585,85.62,3713399998.0
2009-11-04 13:30:00,85.62,85.62,85.48,85.49,3252199998.0
2009-11-04 13:45:00,85.485,85.595,85.47,85.58,3463599998.0
2009-11-04 14:00:00,85.58,85.63,85.505,85.535,6166100001.0
2009-11-04 14:15:00,85.54,85.57,85.44,85.52,5856800001.0
2009-11-04 14:30:00,85.52,85.595,85.52,85.535,4352100001.0
2009-11-04 14:45:00,85.545,85.56,85.465,85.54,5236799999.0
2009-11-04 15:00:00,85.545,85.675,85.495,85.63,6155800001.0
2009-11-04 15:15:00,85.61,85.725,85.47,85.67,8899799999.0
2009-11-04 15:30:00,85.675,85.695,85.51,85.51,8282800006.0
2009-11-04 15:45:00,85.51,85.55,85.435,85.465,6557900000.0
2009-11-04 16:00:00,85.465,85.535,85.36,85.465,7236099996.0
2009-11-04 16:15:00,85.465,85.56,85.465,85.54,6115500002.0
2009-11-04 16:30:00,85.54,85.57,85.415,85.42,8229600000.0
2009-11-04 16:45:00,85.42,85.62,85.375,85.605,7147100000.0
2009-11-04 17:00:00,85.6,85.62,85.33,85.395,8735900004.0
2009-11-04 17:15:00,85.4,85.42,85.33,85.38,7468499997.0
2009-11-04 17:30:00,85.38,85.525,85.38,85.46,7610899997.0
2009-11-04 17:45:00,85.46,85.59,85.435,85.525,8653899997.0
2009-11-04 18:00:00,85.525,85.575,85.455,85.555,8758300005.0
2009-11-04 18:15:00,85.555,85.565,85.485,85.485,6545300003.0
2009-11-04 18:30:00,85.485,85.485,85.2,85.21,6452500001.0
2009-11-04 18:45:00,85.21,85.44,85.21,85.435,6286200004.0
2009-11-04 19:00:00,85.435,85.44,85.165,85.205,6408700002.0
2009-11-04 19:15:00,85.2,85.4,85.175,85.32,4879500001.0
2009-11-04 19:30:00,85.315,85.415,85.295,85.405,4922000002.0
2009-11-04 19:45:00,85.395,85.515,85.385,85.475,3971899999.0
2009-11-04 20:00:00,85.475,85.505,85.435,85.44,2599999999.0
2009-11-04 20:15:00,85.435,85.5,85.34,85.465,4225299997.0
2009-11-04 20:30:00,85.46,85.585,85.445,85.51,4442499999.0
2009-11-04 20:45:00,85.515,85.58,85.505,85.56,3827200002.0
2009-11-04 21:00:00,85.565,85.71,85.53,85.6,5522500004.0
2009-11-04 21:15:00,85.6,86.005,85.33,85.51,5179500001.0
2009-11-04 21:30:00,85.51,85.925,85.42,85.745,5101400000.0
2009-11-04 21:45:00,85.745,85.82,85.51,85.555,4466600000.0
2009-11-04 22:00:00,85.56,85.575,85.385,85.5,4885199999.0
2009-11-04 22:15:00,85.5,85.575,85.45,85.495,6005399999.0
2009-11-04 22:30:00,85.5,85.525,85.34,85.365,5829300001.0
2009-11-04 22:45:00,85.365,85.45,85.115,85.145,7780099999.0
2009-11-04 23:00:00,85.145,85.465,85.125,85.435,3952200000.0
2009-11-04 23:15:00,85.435,85.45,85.275,85.33,1897600000.0
2009-11-04 23:30:00,85.33,85.335,85.265,85.315,807300000.0
2009-11-04 23:45:00,85.315,85.415,85.315,85.34,1934200000.0
2009-11-05 00:00:00,85.34,85.4,85.24,85.37,485200000.0
2009-11-05 00:15:00,85.355,85.385,85.35,85.38,385300000.0
2009-11-05 00:30:00,85.38,85.45,85.38,85.445,400000000.0
2009-11-05 00:45:00,85.445,85.505,85.44,85.5,722400000.0
2009-11-05 01:00:00,85.5,85.51,85.335,85.34,822500000.0
2009-11-05 01:15:00,85.335,85.385,85.335,85.355,885900000.0
2009-11-05 01:30:00,85.355,85.385,85.23,85.24,1584800000.0
2009-11-05 01:45:00,85.25,85.335,85.25,85.315,1878700000.0
2009-11-05 02:00:00,85.315,85.315,85.13,85.16,4299400000.0
2009-11-05 02:15:00,85.16,85.2,85.11,85.115,2980900000.0
2009-11-05 02:30:00,85.115,85.265,85.105,85.24,4188300000.0
2009-11-05 02:45:00,85.245,85.255,85.06,85.065,5200700000.0
2009-11-05 03:00:00,85.065,85.09,84.96,85.02,4889700000.0
2009-11-05 03:15:00,85.02,85.07,84.96,84.975,3215500000.0
2009-11-05 03:30:00,84.975,84.98,84.825,84.88,4388000000.0
2009-11-05 03:45:00,84.88,84.97,84.84,84.955,3161200000.0
2009-11-05 04:00:00,84.955,84.965,84.88,84.905,3383600000.0
2009-11-05 04:15:00,84.91,84.93,84.9,84.905,2669200000.0
2009-11-05 04:30:00,84.9,84.97,84.895,84.95,2229400000.0
2009-11-05 04:45:00,84.95,85.005,84.935,84.96,3193600000.0
2009-11-05 05:00:00,84.955,84.98,84.885,84.89,2616500000.0
2009-11-05 05:15:00,84.89,84.925,84.865,84.87,2835900000.0
2009-11-05 05:30:00,84.87,84.88,84.595,84.6,3514700009.0
2009-11-05 05:45:00,84.6,84.765,84.575,84.735,5327500000.0
2009-11-05 06:00:00,84.735,84.8,84.715,84.755,3422400000.0
2009-11-05 06:15:00,84.765,84.785,84.735,84.74,1274800000.0
2009-11-05 06:30:00,84.74,84.75,84.72,84.75,1828600000.0
2009-11-05 06:45:00,84.75,84.765,84.71,84.735,2144200000.0
2009-11-05 07:00:00,84.735,84.85,84.73,84.8,2111800000.0
2009-11-05 07:15:00,84.8,84.85,84.785,84.84,2841900000.0
2009-11-05 07:30:00,84.84,84.96,84.83,84.94,2669000000.0
2009-11-05 07:45:00,84.94,84.975,84.91,84.92,2858500000.0
2009-11-05 08:00:00,84.92,84.945,84.9,84.915,2086400000.0
2009-11-05 08:15:00,84.915,84.97,84.905,84.945,2449700000.0
2009-11-05 08:30:00,84.945,84.98,84.8,84.805,2657000000.0
2009-11-05 08:45:00,84.805,84.81,84.57,84.61,4358200000.0
2009-11-05 09:00:00,84.61,84.78,84.515,84.775,5722400000.0
2009-11-05 09:15:00,84.775,84.875,84.68,84.72,5631500003.0
2009-11-05 09:30:00,84.715,84.745,84.585,84.69,3440200000.0
2009-11-05 09:45:00,84.695,84.765,84.625,84.76,2401400000.0
2009-11-05 10:00:00,84.76,84.84,84.69,84.73,4276200000.0
2009-11-05 10:15:00,84.73,84.83,84.71,84.745,3251900002.0
2009-11-05 10:30:00,84.745,84.75,84.62,84.63,2945200000.0
2009-11-05 10:45:00,84.635,84.635,84.405,84.43,5555500001.0
2009-11-05 11:00:00,84.425,84.61,84.325,84.58,5969700000.0
2009-11-05 11:15:00,84.58,84.7,84.575,84.65,4836499998.0
2009-11-05 11:30:00,84.65,84.965,84.645,84.95,5478099999.0
2009-11-05 11:45:00,84.955,84.96,84.785,84.795,4485299997.0
2009-11-05 12:00:00,84.79,84.79,84.655,84.75,3772500003.0
2009-11-05 12:15:00,84.75,84.875,84.725,84.74,4884000000.0
2009-11-05 12:30:00,84.74,84.82,84.645,84.68,2829500000.0
2009-11-05 12:45:00,84.68,84.84,84.665,84.805,3806399999.0
2009-11-05 13:00:00,84.805,84.975,84.805,84.885,2637500001.0
2009-11-05 13:15:00,84.88,84.88,84.765,84.85,3273000001.0
2009-11-05 13:30:00,84.835,84.89,84.82,84.825,4075000000.0
2009-11-05 13:45:00,84.82,84.845,84.62,84.645,3527300000.0
2009-11-05 14:00:00,84.645,84.92,84.635,84.86,7072600002.0
2009-11-05 14:15:00,84.87,85.06,84.85,85.055,4890100002.0
2009-11-05 14:30:00,85.055,85.165,85.02,85.04,7526100004.0
2009-11-05 14:45:00,85.04,85.115,84.9,84.995,6046800004.0
2009-11-05 15:00:00,84.99,84.99,84.91,84.965,4441999999.0
2009-11-05 15:15:00,84.97,85.025,84.9,85.005,4540000001.0
2009-11-05 15:30:00,84.995,85.35,84.995,85.265,7906199996.0
2009-11-05 15:45:00,85.265,85.295,85.09,85.225,8556400003.0
2009-11-05 16:00:00,85.225,85.34,85.18,85.19,8649399997.0
2009-11-05 16:15:00,85.19,85.205,85.08,85.095,5224500001.0
2009-11-05 16:30:00,85.095,85.18,84.825,84.835,8605499998.0
2009-11-05 16:45:00,84.835,85.24,84.815,85.19,9101000002.0
2009-11-05 17:00:00,85.185,85.275,84.935,84.975,8892700003.0
2009-11-05 17:15:00,84.975,85.185,84.975,85.065,6941699997.0
2009-11-05 17:30:00,85.065,85.215,85.015,85.195,8452500001.0
2009-11-05 17:45:00,85.195,85.33,85.145,85.3,6818899998.0
2009-11-05 18:00:00,85.3,85.305,85.115,85.145,7765500000.0
2009-11-05 18:15:00,85.145,85.165,85.0,85.035,8697399990.0
2009-11-05 18:30:00,85.04,85.1,84.965,84.97,7576200000.0
2009-11-05 18:45:00,84.965,84.985,84.83,84.925,7052100001.0
2009-11-05 19:00:00,84.925,84.99,84.895,84.975,6449899999.0
2009-11-05 19:15:00,84.975,85.09,84.96,85.045,6284399998.0
2009-11-05 19:30:00,85.045,85.105,85.01,85.01,4167600002.0
2009-11-05 19:45:00,85.015,85.125,84.995,85.125,4143300002.0
2009-11-05 20:00:00,85.125,85.17,85.075,85.145,3288300000.0
2009-11-05 20:15:00,85.145,85.22,85.115,85.2,4275299999.0
2009-11-05 20:30:00,85.2,85.225,85.125,85.155,3116200000.0
2009-11-05 20:45:00,85.155,85.285,85.155,85.245,5253100001.0
2009-11-05 21:00:00,85.245,85.25,85.155,85.155,3813100000.0
2009-11-05 21:15:00,85.155,85.195,85.145,85.17,3273599999.0
2009-11-05 21:30:00,85.17,85.175,85.105,85.13,2860100001.0
2009-11-05 21:45:00,85.13,85.25,85.1,85.245,3929899999.0
2009-11-05 22:00:00,85.245,85.275,85.14,85.185,3803299999.0
2009-11-05 22:15:00,85.185,85.23,85.115,85.145,3484300000.0
2009-11-05 22:30:00,85.145,85.165,85.1,85.13,2539100000.0
2009-11-05 22:45:00,85.12,85.175,85.105,85.11,2499300002.0
2009-11-05 23:00:00,85.11,85.155,85.095,85.1,1583000000.0
2009-11-05 23:15:00,85.1,85.14,85.075,85.125,1068100000.0
2009-11-05 23:30:00,85.125,85.145,85.061,85.075,979800000.0
2009-11-05 23:45:00,85.07,85.17,85.035,85.15,1344200000.0
2009-11-06 00:00:00,85.16,85.18,85.1,85.155,424200000.0
2009-11-06 00:15:00,85.155,85.165,85.065,85.095,440300000.0
2009-11-06 00:30:00,85.095,85.19,85.085,85.172,222800000.0
2009-11-06 00:45:00,85.115,85.203,85.075,85.115,191300000.0
2009-11-06 01:00:00,85.12,85.143,85.045,85.095,475000000.0
2009-11-06 01:15:00,85.085,85.23,85.085,85.17,2102700000.0
2009-11-06 01:30:00,85.175,85.275,85.16,85.195,2285700000.0
2009-11-06 01:45:00,85.2,85.23,85.185,85.225,1074100000.0
2009-11-06 02:00:00,85.225,85.25,85.12,85.16,2313999999.0
2009-11-06 02:15:00,85.155,85.185,85.095,85.105,3269900000.0
2009-11-06 02:30:00,85.1,85.195,85.1,85.185,3238000000.0
2009-11-06 02:45:00,85.19,85.19,85.06,85.085,3564900000.0
2009-11-06 03:00:00,85.09,85.13,85.055,85.085,2460200000.0
2009-11-06 03:15:00,85.085,85.125,85.075,85.095,1894100000.0
2009-11-06 03:30:00,85.095,85.125,85.015,85.015,2822400000.0
2009-11-06 03:45:00,85.015,85.03,84.96,85.005,2250700000.0
2009-11-06 04:00:00,85.005,85.01,84.97,84.99,1648800000.0
2009-11-06 04:15:00,84.99,85.055,84.97,85.02,2564400000.0
2009-11-06 04:30:00,85.015,85.059,84.985,85.03,2259100000.0
2009-11-06 04:45:00,85.03,85.06,85.02,85.02,1808900000.0
2009-11-06 05:00:00,85.02,85.035,84.99,85.01,2353000000.0
2009-11-06 05:15:00,85.01,85.085,84.995,85.08,2545000000.0
2009-11-06 05:30:00,85.075,85.16,85.075,85.11,2272300000.0
2009-11-06 05:45:00,85.11,85.14,85.095,85.115,2067300000.0
2009-11-06 06:00:00,85.115,85.135,85.08,85.11,3836500000.0
2009-11-06 06:15:00,85.115,85.185,85.105,85.185,2572700000.0
2009-11-06 06:30:00,85.185,85.185,85.115,85.14,2053500000.0
2009-11-06 06:45:00,85.14,85.14,85.11,85.125,1357800000.0
2009-11-06 07:00:00,85.125,85.145,85.1,85.105,1433700000.0
2009-11-06 07:15:00,85.11,85.16,85.1,85.145,2147900000.0
2009-11-06 07:30:00,85.145,85.185,85.145,85.17,1738700000.0
2009-11-06 07:45:00,85.17,85.185,85.115,85.12,2019400000.0
2009-11-06 08:00:00,85.13,85.135,85.0,85.025,3256100000.0
2009-11-06 08:15:00,85.025,85.04,84.935,85.015,2812500000.0
2009-11-06 08:30:00,85.015,85.035,84.895,84.915,3016100000.0
2009-11-06 08:45:00,84.915,84.98,84.875,84.98,3501900000.0
2009-11-06 09:00:00,84.975,85.065,84.96,85.055,4476699999.0
2009-11-06 09:15:00,85.055,85.105,85.025,85.085,5670600000.0
2009-11-06 09:30:00,85.09,85.125,85.03,85.055,2912900000.0
2009-11-06 09:45:00,85.045,85.07,84.985,84.985,3663300000.0
2009-11-06 10:00:00,84.985,85.09,84.89,85.065,3987900001.0
2009-11-06 10:15:00,85.06,85.075,84.98,85.03,4222300000.0
2009-11-06 10:30:00,85.03,85.26,84.995,85.19,3609300003.0
2009-11-06 10:45:00,85.19,85.33,85.15,85.32,3069200001.0
2009-11-06 11:00:00,85.32,85.32,85.16,85.23,2543200001.0
2009-11-06 11:15:00,85.23,85.28,85.215,85.225,2721400000.0
2009-11-06 11:30:00,85.23,85.265,85.21,85.255,3101999999.0
2009-11-06 11:45:00,85.25,85.26,85.175,85.26,2025700000.0
2009-11-06 12:00:00,85.26,85.32,85.175,85.175,3709200000.0
2009-11-06 12:15:00,85.175,85.18,85.11,85.145,4063200000.0
2009-11-06 12:30:00,85.145,85.195,85.1,85.135,1933599999.0
2009-11-06 12:45:00,85.135,85.2,85.125,85.19,1973500000.0
2009-11-06 13:00:00,85.19,85.25,85.095,85.125,2951300001.0
2009-11-06 13:15:00,85.125,85.17,85.0,85.035,4118100000.0
2009-11-06 13:30:00,85.035,85.035,84.9,84.915,3671400000.0
2009-11-06 13:45:00,84.915,84.955,84.805,84.805,3828400000.0
2009-11-06 14:00:00,84.785,84.785,84.39,84.675,5842599997.0
2009-11-06 14:15:00,84.675,84.715,84.585,84.595,4137300000.0
2009-11-06 14:30:00,84.59,84.7,84.59,84.665,2706299999.0
2009-11-06 14:45:00,84.66,84.665,84.565,84.65,3023300000.0
2009-11-06 15:00:00,84.65,84.68,84.565,84.625,3325000000.0
2009-11-06 15:15:00,84.625,84.755,84.465,84.48,6346900000.0
2009-11-06 15:30:00,84.48,84.48,83.865,84.1,5119799997.0
2009-11-06 15:45:00,84.095,84.16,83.715,83.98,6861100000.0
2009-11-06 16:00:00,83.99,84.245,83.89,84.125,6588200000.0
2009-11-06 16:15:00,84.125,84.13,83.735,83.79,6624700001.0
2009-11-06 16:30:00,83.785,84.25,83.69,84.225,8481600000.0
2009-11-06 16:45:00,84.22,84.395,84.085,84.3,9182800002.0
2009-11-06 17:00:00,84.3,84.475,84.245,84.28,6607800001.0
2009-11-06 17:15:00,84.275,84.28,83.82,83.855,6163200000.0
2009-11-06 17:30:00,83.855,83.855,83.665,83.69,5178800000.0
2009-11-06 17:45:00,83.685,84.07,83.655,84.055,5558200000.0
2009-11-06 18:00:00,84.06,84.06,83.85,83.865,5871100000.0
2009-11-06 18:15:00,83.875,83.91,83.73,83.875,5961000000.0
2009-11-06 18:30:00,83.875,83.99,83.75,83.835,6393700000.0
2009-11-06 18:45:00,83.835,83.86,83.725,83.825,4452200000.0
2009-11-06 19:00:00,83.825,83.985,83.8,83.875,5143199996.0
2009-11-06 19:15:00,83.875,83.885,83.765,83.785,3978400001.0
2009-11-06 19:30:00,83.79,83.8,83.585,83.625,5480300002.0
2009-11-06 19:45:00,83.63,83.71,83.62,83.635,4035600001.0
2009-11-06 20:00:00,83.635,83.655,83.555,83.625,4551600000.0
2009-11-06 20:15:00,83.625,83.66,83.53,83.585,6114600000.0
2009-11-06 20:30:00,83.59,83.645,83.57,83.585,4605900001.0
2009-11-06 20:45:00,83.585,83.635,83.49,83.515,6226599999.0
2009-11-06 21:00:00,83.515,83.53,83.395,83.415,5927200000.0
2009-11-06 21:15:00,83.415,83.44,83.325,83.415,4760000000.0
2009-11-06 21:30:00,83.415,83.505,83.37,83.49,4285299999.0
2009-11-06 21:45:00,83.49,83.565,83.485,83.54,4976299998.0
2009-11-06 22:00:00,83.54,83.58,83.395,83.515,2783900000.0
2009-11-06 22:15:00,83.515,83.565,83.485,83.535,1846700000.0
2009-11-06 22:30:00,83.535,83.655,83.505,83.65,1340500000.0
2009-11-06 22:45:00,83.65,83.665,83.575,83.65,1808600000.0
2009-11-09 00:00:00,83.925,83.945,83.685,83.76,684600000.0
2009-11-09 00:15:00,83.755,83.81,83.735,83.79,366300000.0
2009-11-09 00:30:00,83.79,83.79,83.735,83.75,370400000.0
2009-11-09 00:45:00,83.75,83.795,83.685,83.705,548100000.0
2009-11-09 01:00:00,83.705,83.705,83.585,83.65,1834200000.0
2009-11-09 01:15:00,83.65,83.725,83.61,83.675,2037200000.0
2009-11-09 01:30:00,83.68,83.765,83.66,83.765,1621400000.0
2009-11-09 01:45:00,83.76,83.805,83.635,83.65,1570600000.0
2009-11-09 02:00:00,83.65,83.675,83.54,83.57,3486700000.0
2009-11-09 02:15:00,83.58,83.795,83.575,83.795,3304500000.0
2009-11-09 02:30:00,83.795,83.92,83.77,83.915,3767400000.0
2009-11-09 02:45:00,83.915,83.985,83.84,83.96,4493700000.0
2009-11-09 03:00:00,83.965,84.035,83.935,84.005,4045800000.0
2009-11-09 03:15:00,84.015,84.1,84.0,84.045,4329900000.0
2009-11-09 03:30:00,84.045,84.17,84.03,84.13,3327400000.0
2009-11-09 03:45:00,84.13,84.18,84.025,84.03,2240600000.0
2009-11-09 04:00:00,84.025,84.12,84.015,84.08,3737300000.0
2009-11-09 04:15:00,84.08,84.235,84.08,84.22,3356000000.0
2009-11-09 04:30:00,84.22,84.265,84.17,84.245,1931000000.0
2009-11-09 04:45:00,84.245,84.35,84.245,84.3,4144600000.0
2009-11-09 05:00:00,84.3,84.32,84.2,84.305,3363300000.0
2009-11-09 05:15:00,84.305,84.325,84.225,84.275,2697100000.0
2009-11-09 05:30:00,84.275,84.34,84.235,84.32,2774900000.0
2009-11-09 05:45:00,84.32,84.39,84.305,84.35,2270400000.0
2009-11-09 06:00:00,84.345,84.405,84.31,84.315,2842200000.0
2009-11-09 06:15:00,84.315,84.37,84.225,84.255,4957300000.0
2009-11-09 06:30:00,84.255,84.37,84.255,84.32,1998700000.0
2009-11-09 06:45:00,84.32,84.4,84.3,84.355,3103600000.0
2009-11-09 07:00:00,84.355,84.41,84.355,84.385,2600300000.0
2009-11-09 07:15:00,84.385,84.39,84.23,84.235,2750100000.0
2009-11-09 07:30:00,84.24,84.295,84.21,84.28,2981200000.0
2009-11-09 07:45:00,84.28,84.305,84.18,84.25,2432900000.0
2009-11-09 08:00:00,84.255,84.27,84.2,84.245,3596700000.0
2009-11-09 08:15:00,84.245,84.275,84.14,84.155,2038800000.0
2009-11-09 08:30:00,84.15,84.255,84.145,84.18,1670400000.0
2009-11-09 08:45:00,84.18,84.3,84.145,84.29,2990100000.0
2009-11-09 09:00:00,84.29,84.45,84.29,84.36,4447400000.0
2009-11-09 09:15:00,84.365,84.57,84.355,84.555,7623999999.0
2009-11-09 09:30:00,84.555,84.6,84.46,84.575,5759000000.0
2009-11-09 09:45:00,84.58,84.66,84.575,84.59,4806300000.0
2009-11-09 10:00:00,84.59,84.66,84.555,84.61,4609700000.0
2009-11-09 10:15:00,84.61,84.625,84.565,84.59,3210800000.0
2009-11-09 10:30:00,84.595,84.785,84.585,84.75,3028300000.0
2009-11-09 10:45:00,84.74,84.745,84.6,84.62,2629700000.0
2009-11-09 11:00:00,84.62,84.63,84.48,84.555,5723000000.0
2009-11-09 11:15:00,84.555,84.725,84.555,84.68,5315099999.0
2009-11-09 11:30:00,84.685,84.775,84.61,84.755,6942399998.0
2009-11-09 11:45:00,84.76,84.87,84.72,84.865,5371599997.0
2009-11-09 12:00:00,84.87,84.905,84.765,84.775,6326300002.0
2009-11-09 12:15:00,84.775,84.78,84.655,84.675,6244200001.0
2009-11-09 12:30:00,84.675,84.705,84.615,84.7,4363399996.0
2009-11-09 12:45:00,84.7,84.735,84.625,84.67,3412800001.0
2009-11-09 13:00:00,84.68,84.77,84.57,84.615,5619799999.0
2009-11-09 13:15:00,84.615,84.62,84.505,84.525,6558000000.0
2009-11-09 13:30:00,84.525,84.655,84.51,84.535,4202999998.0
2009-11-09 13:45:00,84.53,84.575,84.48,84.515,5060700003.0
2009-11-09 14:00:00,84.515,84.54,84.46,84.525,6517899997.0
2009-11-09 14:15:00,84.52,84.645,84.515,84.63,4319399998.0
2009-11-09 14:30:00,84.64,84.72,84.595,84.71,4554700002.0
2009-11-09 14:45:00,84.71,84.745,84.605,84.63,5752299995.0
2009-11-09 15:00:00,84.63,84.72,84.6,84.655,6406399998.0
2009-11-09 15:15:00,84.66,84.705,84.575,84.585,5532600001.0
2009-11-09 15:30:00,84.585,84.655,84.535,84.63,5153400001.0
2009-11-09 15:45:00,84.63,84.77,84.605,84.76,4845499998.0
2009-11-09 16:00:00,84.76,85.115,84.75,85.035,8639699998.0
2009-11-09 16:15:00,85.035,85.05,84.915,84.945,7185799999.0
2009-11-09 16:30:00,84.945,85.015,84.865,84.905,8224300000.0
2009-11-09 16:45:00,84.905,84.97,84.865,84.945,9189499998.0
2009-11-09 17:00:00,84.94,85.03,84.935,84.965,8279399996.0
2009-11-09 17:15:00,84.965,84.985,84.885,84.95,8230899997.0
2009-11-09 17:30:00,84.94,84.97,84.84,84.895,6358700001.0
2009-11-09 17:45:00,84.895,85.03,84.895,85.025,7065700001.0
2009-11-09 18:00:00,85.025,85.105,84.94,85.085,9105500001.0
2009-11-09 18:15:00,85.085,85.175,85.05,85.075,7426200000.0
2009-11-09 18:30:00,85.075,85.09,84.975,85.005,5183200000.0
2009-11-09 18:45:00,85.005,85.135,84.995,85.115,5391700002.0
2009-11-09 19:00:00,85.115,85.18,85.055,85.175,5388799999.0
2009-11-09 19:15:00,85.175,85.18,85.075,85.1,3740100002.0
2009-11-09 19:30:00,85.105,85.175,85.1,85.145,2645300000.0
2009-11-09 19:45:00,85.145,85.24,85.105,85.235,3876599996.0
2009-11-09 20:00:00,85.235,85.24,85.115,85.135,4975699999.0
2009-11-09 20:15:00,85.135,85.15,85.06,85.085,2625800000.0
2009-11-09 20:30:00,85.085,85.2,85.085,85.155,4159900001.0
2009-11-09 20:45:00,85.16,85.185,85.09,85.145,4171299999.0
2009-11-09 21:00:00,85.145,85.225,85.105,85.2,4036299999.0
2009-11-09 21:15:00,85.2,85.28,85.195,85.255,3115900000.0
2009-11-09 21:30:00,85.255,85.275,85.225,85.25,3299300000.0
2009-11-09 21:45:00,85.25,85.335,85.25,85.33,4184000001.0
2009-11-09 22:00:00,85.33,85.36,85.27,85.29,2429100000.0
2009-11-09 22:15:00,85.285,85.29,85.175,85.185,2732200000.0
2009-11-09 22:30:00,85.185,85.215,85.115,85.15,1650900000.0
2009-11-09 22:45:00,85.15,85.185,85.11,85.11,1244190000.0
2009-11-09 23:00:00,85.12,85.2,85.12,85.18,1292960000.0
2009-11-09 23:15:00,85.18,85.24,85.16,85.235,1127800000.0
2009-11-09 23:30:00,85.235,85.27,85.23,85.26,987200000.0
2009-11-09 23:45:00,85.26,85.26,85.15,85.21,1353900000.0
2009-11-10 00:00:00,85.15,85.25,85.105,85.175,483200000.0
2009-11-10 00:15:00,85.185,85.185,85.155,85.165,234600000.0
2009-11-10 00:30:00,85.17,85.17,85.125,85.137,374600000.0
2009-11-10 00:45:00,85.138,85.185,85.13,85.175,318200000.0
2009-11-10 01:00:00,85.185,85.225,85.146,85.205,792100000.0
2009-11-10 01:15:00,85.2,85.235,85.16,85.205,1845100000.0
2009-11-10 01:30:00,85.21,85.225,85.13,85.165,2220300000.0
2009-11-10 01:45:00,85.165,85.17,85.08,85.13,2477000000.0
2009-11-10 02:00:00,85.125,85.27,85.085,85.215,4112400000.0
2009-11-10 02:15:00,85.22,85.275,85.205,85.27,3186600000.0
2009-11-10 02:30:00,85.27,85.275,85.155,85.185,3835700000.0
2009-11-10 02:45:00,85.19,85.225,85.165,85.17,3102500000.0
2009-11-10 03:00:00,85.175,85.175,85.105,85.105,2759900000.0
2009-11-10 03:15:00,85.11,85.2,85.085,85.09,2757500000.0
2009-11-10 03:30:00,85.09,85.125,85.03,85.065,3380800000.0
2009-11-10 03:45:00,85.065,85.115,85.05,85.115,2217900000.0
2009-11-10 04:00:00,85.115,85.15,85.055,85.055,2350200000.0
2009-11-10 04:15:00,85.05,85.065,85.015,85.025,2835500000.0
2009-11-10 04:30:00,85.025,85.045,85.0,85.01,2079400000.0
2009-11-10 04:45:00,85.005,85.085,84.995,85.015,2491300000.0
2009-11-10 05:00:00,85.015,85.065,84.995,85.0,2631400000.0
2009-11-10 05:15:00,85.0,85.035,84.995,85.01,2296600001.0
2009-11-10 05:30:00,85.015,85.085,85.0,85.03,2043800000.0
2009-11-10 05:45:00,85.03,85.075,85.02,85.045,2366900000.0
2009-11-10 06:00:00,85.045,85.07,85.045,85.07,1975300000.0
2009-11-10 06:15:00,85.07,85.085,85.05,85.055,2165300000.0
2009-11-10 06:30:00,85.055,85.075,85.015,85.015,1096500000.0
2009-11-10 06:45:00,85.015,85.065,85.015,85.025,1835900000.0
2009-11-10 07:00:00,85.02,85.025,84.89,84.95,3093400000.0
2009-11-10 07:15:00,84.95,84.95,84.825,84.83,3892100000.0
2009-11-10 07:30:00,84.83,84.9,84.65,84.66,3912400000.0
2009-11-10 07:45:00,84.66,84.74,84.535,84.725,2964600000.0
2009-11-10 08:00:00,84.725,84.855,84.71,84.845,3282900000.0
2009-11-10 08:15:00,84.845,84.95,84.82,84.88,2826600000.0
2009-11-10 08:30:00,84.88,84.89,84.795,84.815,2241900000.0
2009-11-10 08:45:00,84.82,85.025,84.805,85.0,2493200000.0
2009-11-10 09:00:00,85.0,85.015,84.825,84.905,4603300000.0
2009-11-10 09:15:00,84.905,84.94,84.83,84.895,4721299996.0
2009-11-10 09:30:00,84.895,84.915,84.865,84.875,2951500000.0
2009-11-10 09:45:00,84.875,84.925,84.795,84.81,3178500000.0
2009-11-10 10:00:00,84.805,84.84,84.66,84.725,5145899999.0
2009-11-10 10:15:00,84.725,84.785,84.67,84.7,5180300001.0
2009-11-10 10:30:00,84.7,84.755,84.635,84.74,3950500000.0
2009-11-10 10:45:00,84.745,84.86,84.745,84.805,3856000001.0
2009-11-10 11:00:00,84.805,84.905,84.79,84.9,2958600000.0
2009-11-10 11:15:00,84.9,84.955,84.83,84.875,4342800000.0
2009-11-10 11:30:00,84.875,84.935,84.86,84.925,3690099999.0
2009-11-10 11:45:00,84.925,84.985,84.905,84.98,2825300001.0
2009-11-10 12:00:00,84.975,85.095,84.75,85.05,6871099999.0
2009-11-10 12:15:00,85.045,85.125,84.995,85.04,6100600000.0
2009-11-10 12:30:00,85.04,85.405,85.035,85.37,7518400002.0
2009-11-10 12:45:00,85.365,85.425,85.295,85.385,6256100002.0
2009-11-10 13:00:00,85.385,85.385,85.265,85.32,3545500000.0
2009-11-10 13:15:00,85.32,85.335,85.22,85.225,4025500002.0
2009-11-10 13:30:00,85.225,85.355,85.225,85.33,3675800000.0
2009-11-10 13:45:00,85.33,85.34,85.095,85.115,4614200000.0
2009-11-10 14:00:00,85.115,85.24,85.115,85.175,3252699999.0
2009-11-10 14:15:00,85.175,85.215,85.09,85.15,4489500001.0
2009-11-10 14:30:00,85.145,85.18,85.07,85.13,4249500001.0
2009-11-10 14:45:00,85.135,85.165,84.885,84.89,5246800001.0
2009-11-10 15:00:00,84.89,84.955,84.82,84.855,3963299999.0
2009-11-10 15:15:00,84.85,84.955,84.85,84.94,3128700000.0
2009-11-10 15:30:00,84.94,85.065,84.865,84.895,4119100000.0
2009-11-10 15:45:00,84.895,84.92,84.785,84.815,5865599999.0
2009-11-10 16:00:00,84.81,84.885,84.695,84.73,4883299999.0
2009-11-10 16:15:00,84.73,84.8,84.69,84.775,2830300000.0
2009-11-10 16:30:00,84.775,85.165,84.765,85.11,5564600000.0
2009-11-10 16:45:00,85.115,85.33,85.085,85.185,7330400000.0
2009-11-10 17:00:00,85.18,85.37,85.145,85.35,6970400005.0
2009-11-10 17:15:00,85.355,85.46,85.335,85.455,6517799999.0
2009-11-10 17:30:00,85.465,85.475,85.26,85.31,5094200000.0
2009-11-10 17:45:00,85.31,85.36,85.215,85.32,5040300000.0
2009-11-10 18:00:00,85.315,85.375,85.24,85.24,9567200006.0
2009-11-10 18:15:00,85.24,85.355,85.22,85.3,7803800001.0
2009-11-10 18:30:00,85.295,85.395,85.24,85.365,6490100001.0
2009-11-10 18:45:00,85.365,85.46,85.35,85.395,6341600000.0
2009-11-10 19:00:00,85.395,85.41,85.285,85.375,5288500005.0
2009-11-10 19:15:00,85.375,85.41,85.18,85.195,5784899999.0
2009-11-10 19:30:00,85.19,85.27,85.165,85.255,4390499999.0
2009-11-10 19:45:00,85.255,85.295,85.225,85.26,4762900000.0
2009-11-10 20:00:00,85.26,85.305,85.205,85.24,5482599998.0
2009-11-10 20:15:00,85.24,85.31,85.215,85.295,4373900000.0
2009-11-10 20:30:00,85.295,85.33,85.225,85.26,3775600000.0
2009-11-10 20:45:00,85.26,85.265,85.135,85.225,3779200000.0
2009-11-10 21:00:00,85.225,85.37,85.21,85.335,4981500001.0
2009-11-10 21:15:00,85.33,85.455,85.325,85.395,4383100005.0
2009-11-10 21:30:00,85.395,85.455,85.355,85.385,4809200001.0
2009-11-10 21:45:00,85.385,85.575,85.385,85.525,4992599999.0
2009-11-10 22:00:00,85.525,85.545,85.435,85.525,3731100001.0
2009-11-10 22:15:00,85.525,85.605,85.495,85.545,4024300000.0
2009-11-10 22:30:00,85.545,85.655,85.535,85.595,4381000000.0
2009-11-10 22:45:00,85.59,85.65,85.555,85.555,2633100000.0
2009-11-10 23:00:00,85.555,85.675,85.55,85.585,1182000000.0
2009-11-10 23:15:00,85.595,85.625,85.565,85.59,1337700000.0
2009-11-10 23:30:00,85.585,85.605,85.565,85.595,588000000.0
2009-11-10 23:45:00,85.585,85.61,85.53,85.53,1356100000.0
2009-11-11 00:00:00,85.53,85.615,85.53,85.56,409500000.0
2009-11-11 00:15:00,85.57,85.58,85.495,85.545,319600000.0
2009-11-11 00:30:00,85.55,85.585,85.525,85.53,236400000.0
2009-11-11 00:45:00,85.53,85.54,85.475,85.495,454700000.0
2009-11-11 01:00:00,85.495,85.505,85.425,85.465,1196100000.0
2009-11-11 01:15:00,85.465,85.485,85.316,85.485,1172800000.0
2009-11-11 01:30:00,85.485,85.485,85.435,85.465,1398900000.0
2009-11-11 01:45:00,85.465,85.48,85.385,85.405,1516000000.0
2009-11-11 02:00:00,85.4,85.41,85.265,85.335,4413600000.0
2009-11-11 02:15:00,85.335,85.41,85.305,85.375,3757300000.0
2009-11-11 02:30:00,85.375,85.43,85.35,85.385,2869300000.0
2009-11-11 02:45:00,85.385,85.42,85.345,85.345,2998900000.0
2009-11-11 03:00:00,85.345,85.42,85.34,85.37,2445600000.0
2009-11-11 03:15:00,85.37,85.44,85.345,85.39,2564200000.0
2009-11-11 03:30:00,85.395,85.41,85.345,85.375,2473000000.0
2009-11-11 03:45:00,85.375,85.405,85.31,85.31,2019500000.0
2009-11-11 04:00:00,85.305,85.49,85.305,85.39,3107200000.0
2009-11-11 04:15:00,85.39,85.395,85.255,85.315,2550000000.0
2009-11-11 04:30:00,85.315,85.39,85.285,85.365,2491800000.0
2009-11-11 04:45:00,85.365,85.46,85.365,85.455,1801600001.0
2009-11-11 05:00:00,85.455,85.5,85.415,85.43,2192500000.0
2009-11-11 05:15:00,85.43,85.435,85.395,85.4,1352500000.0
2009-11-11 05:30:00,85.39,85.415,85.365,85.37,961900000.0
2009-11-11 05:45:00,85.37,85.415,85.315,85.35,2122100000.0
2009-11-11 06:00:00,85.35,85.355,85.135,85.155,4398900000.0
2009-11-11 06:15:00,85.155,85.22,85.115,85.155,3141200000.0
2009-11-11 06:30:00,85.16,85.175,85.085,85.155,2521700000.0
2009-11-11 06:45:00,85.15,85.165,85.13,85.155,1959000000.0
2009-11-11 07:00:00,85.155,85.155,85.035,85.095,2193900000.0
2009-11-11 07:15:00,85.1,85.15,85.095,85.14,1945600000.0
2009-11-11 07:30:00,85.145,85.2,85.135,85.175,2316200000.0
2009-11-11 07:45:00,85.175,85.4,85.165,85.395,2729700000.0
2009-11-11 08:00:00,85.39,85.565,85.36,85.445,6429800001.0
2009-11-11 08:15:00,85.445,85.51,85.425,85.475,3064700000.0
2009-11-11 08:30:00,85.475,85.54,85.445,85.505,2362300000.0
2009-11-11 08:45:00,85.51,85.695,85.485,85.605,4645100000.0
2009-11-11 09:00:00,85.605,85.765,85.575,85.715,5755500001.0
2009-11-11 09:15:00,85.73,85.865,85.72,85.82,6224600000.0
2009-11-11 09:30:00,85.82,85.96,85.765,85.88,4556699998.0
2009-11-11 09:45:00,85.88,85.99,85.875,85.98,3880000000.0
2009-11-11 10:00:00,85.98,86.01,85.84,85.925,3766999998.0
2009-11-11 10:15:00,85.925,85.97,85.835,85.885,3506200000.0
2009-11-11 10:30:00,85.885,85.925,85.855,85.89,2206500000.0
2009-11-11 10:45:00,85.885,85.94,85.825,85.855,3684500000.0
2009-11-11 11:00:00,85.855,85.93,85.855,85.865,2410499998.0
2009-11-11 11:15:00,85.865,85.925,85.865,85.89,2701400001.0
2009-11-11 11:30:00,85.89,85.995,85.89,85.995,3289699999.0
2009-11-11 11:45:00,85.995,86.055,85.945,85.96,3502099999.0
2009-11-11 12:00:00,85.955,86.015,85.955,85.985,3758900000.0
2009-11-11 12:15:00,85.985,86.005,85.945,86.005,3603000000.0
2009-11-11 12:30:00,86.005,86.075,85.825,85.93,5427000001.0
2009-11-11 12:45:00,85.93,86.025,85.92,85.965,3136200000.0
2009-11-11 13:00:00,85.965,86.055,85.95,86.045,2680100000.0
2009-11-11 13:15:00,86.045,86.08,86.005,86.01,2129900000.0
2009-11-11 13:30:00,86.01,86.045,85.965,85.965,2611599999.0
2009-11-11 13:45:00,85.965,86.07,85.945,86.07,2216800000.0
2009-11-11 14:00:00,86.065,86.07,86.025,86.06,1803800000.0
2009-11-11 14:15:00,86.055,86.055,85.995,86.035,1973300001.0
2009-11-11 14:30:00,86.03,86.07,86.01,86.035,3386099998.0
2009-11-11 14:45:00,86.035,86.07,86.015,86.045,2625500001.0
2009-11-11 15:00:00,86.045,86.1,86.01,86.085,4126400000.0
2009-11-11 15:15:00,86.085,86.11,86.02,86.06,3978400000.0
2009-11-11 15:30:00,86.06,86.06,85.925,85.97,4857400002.0
2009-11-11 15:45:00,85.97,86.05,85.945,85.955,3246400000.0
2009-11-11 16:00:00,85.955,85.99,85.85,85.885,4807699997.0
2009-11-11 16:15:00,85.885,85.935,85.86,85.89,3295700001.0
2009-11-11 16:30:00,85.89,85.97,85.855,85.965,5325699996.0
2009-11-11 16:45:00,85.965,86.07,85.885,86.03,4266400001.0
2009-11-11 17:00:00,86.03,86.065,85.925,86.055,4502800000.0
2009-11-11 17:15:00,86.055,86.125,86.02,86.07,4674600000.0
2009-11-11 17:30:00,86.07,86.095,85.99,86.02,6073000000.0
2009-11-11 17:45:00,86.02,86.04,85.795,85.88,7379299999.0
2009-11-11 18:00:00,85.885,85.955,85.695,85.87,7323800001.0
2009-11-11 18:15:00,85.87,86.04,85.81,85.95,6301099998.0
2009-11-11 18:30:00,85.955,86.04,85.895,85.93,5199900001.0
2009-11-11 18:45:00,85.93,85.935,85.77,85.895,5578199998.0
2009-11-11 19:00:00,85.89,85.915,85.775,85.845,4799100001.0
2009-11-11 19:15:00,85.845,85.88,85.77,85.88,2620300001.0
2009-11-11 19:30:00,85.88,85.98,85.88,85.91,3405999999.0
2009-11-11 19:45:00,85.91,85.97,85.87,85.89,4308099999.0
2009-11-11 20:00:00,85.89,85.945,85.83,85.9,3004400000.0
2009-11-11 20:15:00,85.9,85.9,85.83,85.865,2065100000.0
2009-11-11 20:30:00,85.865,85.905,85.765,85.765,2552000000.0
2009-11-11 20:45:00,85.765,85.83,85.73,85.78,4125199999.0
2009-11-11 21:00:00,85.785,85.92,85.77,85.865,2998100001.0
2009-11-11 21:15:00,85.865,85.885,85.795,85.835,2992400000.0
2009-11-11 21:30:00,85.83,85.855,85.79,85.82,2310700000.0
2009-11-11 21:45:00,85.82,85.86,85.795,85.83,2421300000.0
2009-11-11 22:00:00,85.83,85.86,85.775,85.84,1606800000.0
2009-11-11 22:15:00,85.845,85.91,85.805,85.89,2281900000.0
2009-11-11 22:30:00,85.89,85.915,85.82,85.825,1649900000.0
2009-11-11 22:45:00,85.82,85.875,85.81,85.85,2513200000.0
2009-11-11 23:00:00,85.845,85.92,85.845,85.855,946700000.0
2009-11-11 23:15:00,85.855,85.95,85.84,85.9,609300000.0
2009-11-11 23:30:00,85.9,85.955,85.9,85.945,906200000.0
2009-11-11 23:45:00,85.945,85.99,85.925,85.99,623500000.0
2009-11-12 00:00:00,85.99,86.005,85.94,85.985,163900000.0
2009-11-12 00:15:00,85.995,86.065,85.96,85.975,99200000.0
2009-11-12 00:30:00,85.985,86.005,85.96,86.005,129000000.0
2009-11-12 00:45:00,85.985,86.04,85.985,86.015,276900000.0
2009-11-12 01:00:00,86.005,86.125,86.005,86.115,820900000.0
2009-11-12 01:15:00,86.11,86.125,86.015,86.055,1426400000.0
2009-11-12 01:30:00,86.05,86.07,85.995,86.02,1132900000.0
2009-11-12 01:45:00,86.02,86.07,86.005,86.06,1309300000.0
2009-11-12 02:00:00,86.06,86.075,86.005,86.025,1950500000.0
2009-11-12 02:15:00,86.025,86.095,86.02,86.085,2517800000.0
2009-11-12 02:30:00,86.085,86.205,86.075,86.14,2295500000.0
2009-11-12 02:45:00,86.145,86.28,86.11,86.145,4267200000.0
2009-11-12 03:00:00,86.145,86.205,86.09,86.105,2797900000.0
2009-11-12 03:15:00,86.11,86.125,86.035,86.055,1773900000.0
2009-11-12 03:30:00,86.05,86.07,85.94,85.96,2525700000.0
2009-11-12 03:45:00,85.96,86.0,85.955,85.97,2029500000.0
2009-11-12 04:00:00,85.97,86.065,85.97,86.04,1779500000.0
2009-11-12 04:15:00,86.04,86.05,85.945,85.945,2446800000.0
2009-11-12 04:30:00,85.945,86.025,85.92,86.015,1693900000.0
2009-11-12 04:45:00,86.015,86.11,85.99,86.105,1637400000.0
2009-11-12 05:00:00,86.105,86.2,86.065,86.185,1898100000.0
2009-11-12 05:15:00,86.175,86.205,86.125,86.13,1758200000.0
2009-11-12 05:30:00,86.13,86.13,86.01,86.02,824400000.0
2009-11-12 05:45:00,86.02,86.03,85.935,85.935,1511400000.0
2009-11-12 06:00:00,85.935,85.99,85.935,85.97,1555100000.0
2009-11-12 06:15:00,85.97,86.01,85.96,85.975,1483000000.0
2009-11-12 06:30:00,85.975,86.01,85.96,85.995,2930000000.0
2009-11-12 06:45:00,85.995,86.015,85.98,85.99,720800000.0
2009-11-12 07:00:00,85.985,86.0,85.96,85.98,1584800000.0
2009-11-12 07:15:00,85.98,86.0,85.955,85.99,1585000000.0
2009-11-12 07:30:00,85.99,86.08,85.975,86.08,1192800000.0
2009-11-12 07:45:00,86.08,86.105,86.065,86.095,1340500000.0
2009-11-12 08:00:00,86.095,86.145,86.0,86.015,2144900000.0
2009-11-12 08:15:00,86.015,86.045,85.995,86.01,1268200000.0
2009-11-12 08:30:00,86.01,86.02,85.975,86.01,835500000.0
2009-11-12 08:45:00,86.02,86.13,86.02,86.07,2807100000.0
2009-11-12 09:00:00,86.07,86.12,85.99,85.99,3709800000.0
2009-11-12 09:15:00,85.99,86.095,85.97,85.995,3458700000.0
2009-11-12 09:30:00,85.995,86.04,85.93,86.03,2399600000.0
2009-11-12 09:45:00,86.03,86.045,85.825,85.915,5414500000.0
2009-11-12 10:00:00,85.915,85.925,85.815,85.85,6024000000.0
2009-11-12 10:15:00,85.85,85.905,85.815,85.85,3791199999.0
2009-11-12 10:30:00,85.85,85.85,85.725,85.755,3795700000.0
2009-11-12 10:45:00,85.755,85.845,85.755,85.8,3897100000.0
2009-11-12 11:00:00,85.8,85.815,85.65,85.69,4714900002.0
2009-11-12 11:15:00,85.685,85.685,85.525,85.55,4650599999.0
2009-11-12 11:30:00,85.55,85.595,85.51,85.575,3060399999.0
2009-11-12 11:45:00,85.58,85.65,85.5,85.545,2166600000.0
2009-11-12 12:00:00,85.545,85.655,85.535,85.645,4903599999.0
2009-11-12 12:15:00,85.645,85.75,85.615,85.635,4823199999.0
2009-11-12 12:30:00,85.64,85.775,85.635,85.68,1969200000.0
2009-11-12 12:45:00,85.685,85.715,85.625,85.68,2751700000.0
2009-11-12 13:00:00,85.68,85.705,85.655,85.66,3579300001.0
2009-11-12 13:15:00,85.66,85.705,85.64,85.695,1427100000.0
2009-11-12 13:30:00,85.69,85.7,85.545,85.62,3128900000.0
2009-11-12 13:45:00,85.62,85.64,85.58,85.58,2625400001.0
2009-11-12 14:00:00,85.58,85.63,85.525,85.53,2798700000.0
2009-11-12 14:15:00,85.53,85.53,85.265,85.3,4628200000.0
2009-11-12 14:30:00,85.305,85.435,85.26,85.39,8224699999.0
2009-11-12 14:45:00,85.385,85.525,85.355,85.51,5031200002.0
2009-11-12 15:00:00,85.51,85.6,85.5,85.535,5999600000.0
2009-11-12 15:15:00,85.535,85.73,85.52,85.655,5754400001.0
2009-11-12 15:30:00,85.66,85.955,85.65,85.92,6638100002.0
2009-11-12 15:45:00,85.92,85.925,85.765,85.81,6510600001.0
2009-11-12 16:00:00,85.81,86.12,85.8,86.09,8951799999.0
2009-11-12 16:15:00,86.09,86.19,86.075,86.15,8217199999.0
2009-11-12 16:30:00,86.145,86.205,85.97,86.055,7698100001.0
2009-11-12 16:45:00,86.055,86.16,86.0,86.08,8000599998.0
2009-11-12 17:00:00,86.08,86.12,85.91,85.925,7203699998.0
2009-11-12 17:15:00,85.925,86.05,85.79,86.02,8778899998.0
2009-11-12 17:30:00,86.015,86.19,85.945,86.19,7608599999.0
2009-11-12 17:45:00,86.19,86.355,86.145,86.305,8376199996.0
2009-11-12 18:00:00,86.305,86.325,85.985,85.99,9047399997.0
2009-11-12 18:15:00,85.99,86.125,85.88,85.88,8190600000.0
2009-11-12 18:30:00,85.88,85.935,85.78,85.925,6365800000.0
2009-11-12 18:45:00,85.925,86.015,85.775,86.0,6840499998.0
2009-11-12 19:00:00,86.0,86.005,85.885,85.945,5491999999.0
2009-11-12 19:15:00,85.945,86.055,85.94,85.985,2405700000.0
2009-11-12 19:30:00,85.985,86.025,85.895,85.965,3432900001.0
2009-11-12 19:45:00,85.965,86.08,85.91,85.965,4214900002.0
2009-11-12 20:00:00,85.965,86.065,85.81,85.875,6494999999.0
2009-11-12 20:15:00,85.875,85.94,85.82,85.895,4448100001.0
2009-11-12 20:30:00,85.895,85.935,85.845,85.875,3874499997.0
2009-11-12 20:45:00,85.875,85.985,85.84,85.865,3111000000.0
2009-11-12 21:00:00,85.865,85.945,85.83,85.915,3624500001.0
2009-11-12 21:15:00,85.915,85.915,85.77,85.805,3719100001.0
2009-11-12 21:30:00,85.805,85.845,85.755,85.775,3094900000.0
2009-11-12 21:45:00,85.775,85.785,85.595,85.63,4288999999.0
2009-11-12 22:00:00,85.625,85.65,85.435,85.5,4428100001.0
2009-11-12 22:15:00,85.5,85.575,85.495,85.5,2690800000.0
2009-11-12 22:30:00,85.5,85.575,85.465,85.52,4945199999.0
2009-11-12 22:45:00,85.52,85.635,85.485,85.615,2129100000.0
2009-11-12 23:00:00,85.615,85.625,85.545,85.59,1443800000.0
2009-11-12 23:15:00,85.58,85.645,85.57,85.62,672000000.0
2009-11-12 23:30:00,85.62,85.62,85.53,85.565,712100000.0
2009-11-12 23:45:00,85.56,85.61,85.515,85.575,1280900000.0
2009-11-13 00:00:00,85.54,85.595,85.53,85.56,260200000.0
2009-11-13 00:15:00,85.55,85.584,85.445,85.485,314900000.0
2009-11-13 00:30:00,85.485,85.58,85.485,85.57,427100000.0
2009-11-13 00:45:00,85.575,85.64,85.518,85.523,406000000.0
2009-11-13 01:00:00,85.605,85.635,85.515,85.575,452200000.0
2009-11-13 01:15:00,85.575,85.635,85.57,85.57,1233100000.0
2009-11-13 01:30:00,85.57,85.585,85.485,85.51,1645200000.0
2009-11-13 01:45:00,85.51,85.595,85.495,85.545,1661600000.0
2009-11-13 02:00:00,85.56,85.63,85.54,85.595,2401400000.0
2009-11-13 02:15:00,85.595,85.6,85.445,85.485,2513200000.0
2009-11-13 02:30:00,85.49,85.555,85.455,85.475,2338500000.0
2009-11-13 02:45:00,85.475,85.62,85.475,85.54,2622300000.0
2009-11-13 03:00:00,85.54,85.55,85.49,85.49,2639700000.0
2009-11-13 03:15:00,85.49,85.51,85.435,85.49,2275000000.0
2009-11-13 03:30:00,85.49,85.495,85.41,85.44,2054400000.0
2009-11-13 03:45:00,85.44,85.475,85.42,85.475,1459100000.0
2009-11-13 04:00:00,85.475,85.475,85.435,85.445,1432000000.0
2009-11-13 04:15:00,85.445,85.525,85.435,85.49,1704800000.0
2009-11-13 04:30:00,85.49,85.495,85.45,85.46,1345400000.0
2009-11-13 04:45:00,85.46,85.475,85.445,85.465,1425600000.0
2009-11-13 05:00:00,85.465,85.525,85.465,85.52,2108700000.0
2009-11-13 05:15:00,85.52,85.56,85.465,85.47,1721200000.0
2009-11-13 05:30:00,85.47,85.55,85.46,85.545,981100000.0
2009-11-13 05:45:00,85.545,85.56,85.495,85.515,1033500000.0
2009-11-13 06:00:00,85.515,85.52,85.46,85.47,988700000.0
2009-11-13 06:15:00,85.465,85.49,85.42,85.475,1824900000.0
2009-11-13 06:30:00,85.48,85.5,85.465,85.47,1458900000.0
2009-11-13 06:45:00,85.47,85.48,85.425,85.475,1724000000.0
2009-11-13 07:00:00,85.48,85.543,85.45,85.455,1340100000.0
2009-11-13 07:15:00,85.455,85.495,85.455,85.495,1827500000.0
2009-11-13 07:30:00,85.495,85.51,85.455,85.465,1194700000.0
2009-11-13 07:45:00,85.47,85.55,85.465,85.54,1818400000.0
2009-11-13 08:00:00,85.54,85.56,85.53,85.55,1817300000.0
2009-11-13 08:15:00,85.55,85.56,85.535,85.555,1729000000.0
2009-11-13 08:30:00,85.56,85.65,85.555,85.65,2432700000.0
2009-11-13 08:45:00,85.645,85.86,85.64,85.83,3999000000.0
2009-11-13 09:00:00,85.835,85.865,85.75,85.79,5617800000.0
2009-11-13 09:15:00,85.795,85.875,85.745,85.77,4616399998.0
2009-11-13 09:30:00,85.77,85.81,85.74,85.785,3007600000.0
2009-11-13 09:45:00,85.785,85.845,85.76,85.815,2360900000.0
2009-11-13 10:00:00,85.815,85.82,85.645,85.645,2282900000.0
2009-11-13 10:15:00,85.64,85.83,85.625,85.765,3674000000.0
2009-11-13 10:30:00,85.765,85.855,85.725,85.745,1767500000.0
2009-11-13 10:45:00,85.74,85.835,85.705,85.81,2006200000.0
2009-11-13 11:00:00,85.815,85.845,85.595,85.615,3492300000.0
2009-11-13 11:15:00,85.615,85.63,85.36,85.45,3005000000.0
2009-11-13 11:30:00,85.45,85.46,85.26,85.32,3654700000.0
2009-11-13 11:45:00,85.32,85.37,85.155,85.2,3112100000.0
2009-11-13 12:00:00,85.2,85.225,85.115,85.14,3417300000.0
2009-11-13 12:15:00,85.145,85.28,85.11,85.155,2582200003.0
2009-11-13 12:30:00,85.145,85.185,85.105,85.105,1518800000.0
2009-11-13 12:45:00,85.105,85.18,85.095,85.14,1156200000.0
2009-11-13 13:00:00,85.14,85.31,85.14,85.305,1809000000.0
2009-11-13 13:15:00,85.305,85.33,85.245,85.275,1772800000.0
2009-11-13 13:30:00,85.275,85.295,85.21,85.235,2036000000.0
2009-11-13 13:45:00,85.235,85.305,85.21,85.285,1564700000.0
2009-11-13 14:00:00,85.28,85.33,85.245,85.245,2148499998.0
2009-11-13 14:15:00,85.245,85.255,85.145,85.165,1403700000.0
2009-11-13 14:30:00,85.165,85.225,85.165,85.22,1364400000.0
2009-11-13 14:45:00,85.215,85.285,85.18,85.25,2933900000.0
2009-11-13 15:00:00,85.25,85.315,85.2,85.265,3167000000.0
2009-11-13 15:15:00,85.26,85.395,85.245,85.29,4214000002.0
2009-11-13 15:30:00,85.285,85.405,85.12,85.37,7356699999.0
2009-11-13 15:45:00,85.365,85.45,85.25,85.365,5985500001.0
2009-11-13 16:00:00,85.37,85.39,85.195,85.245,5915700002.0
2009-11-13 16:15:00,85.24,85.345,85.17,85.31,7003200002.0
2009-11-13 16:30:00,85.31,85.34,85.115,85.23,8112600001.0
2009-11-13 16:45:00,85.23,85.32,84.975,85.015,7529199998.0
2009-11-13 17:00:00,85.015,85.205,84.955,85.07,7557499999.0
2009-11-13 17:15:00,85.085,85.26,85.075,85.155,6475100001.0
2009-11-13 17:30:00,85.155,85.265,85.04,85.255,6303999998.0
2009-11-13 17:45:00,85.245,85.46,85.225,85.445,7300700000.0
2009-11-13 18:00:00,85.45,85.51,85.31,85.35,6460499999.0
2009-11-13 18:15:00,85.35,85.385,85.275,85.31,6768800001.0
2009-11-13 18:30:00,85.31,85.335,85.18,85.235,5884000000.0
2009-11-13 18:45:00,85.23,85.26,85.16,85.255,5275699997.0
2009-11-13 19:00:00,85.26,85.435,85.24,85.295,4508500000.0
2009-11-13 19:15:00,85.3,85.45,85.295,85.38,5367100001.0
2009-11-13 19:30:00,85.38,85.53,85.365,85.48,3852099999.0
2009-11-13 19:45:00,85.475,85.49,85.365,85.425,3372600000.0
2009-11-13 20:00:00,85.43,85.43,85.355,85.37,2876000000.0
2009-11-13 20:15:00,85.37,85.44,85.345,85.425,2940000001.0
2009-11-13 20:30:00,85.425,85.49,85.395,85.43,2496900000.0
2009-11-13 20:45:00,85.43,85.445,85.355,85.41,2739100000.0
2009-11-13 21:00:00,85.41,85.48,85.39,85.465,3513400000.0
2009-11-13 21:15:00,85.465,85.465,85.365,85.43,2855899999.0
2009-11-13 21:30:00,85.425,85.425,85.255,85.295,2967700000.0
2009-11-13 21:45:00,85.3,85.37,85.235,85.235,3249800000.0
2009-11-13 22:00:00,85.23,85.385,85.215,85.32,1732800000.0
2009-11-13 22:15:00,85.315,85.33,85.275,85.285,1090600000.0
2009-11-13 22:30:00,85.285,85.36,85.28,85.35,970900000.0
2009-11-13 22:45:00,85.35,85.4,85.28,85.335,1356600000.0
2009-11-16 00:00:00,84.96,84.985,84.91,84.975,238000000.0
2009-11-16 00:15:00,84.98,84.98,84.905,84.955,294100000.0
2009-11-16 00:30:00,84.97,85.025,84.935,84.995,264800000.0
2009-11-16 00:45:00,84.98,85.01,84.925,84.965,380800000.0
2009-11-16 01:00:00,84.965,85.165,84.965,85.15,734100000.0
2009-11-16 01:15:00,85.155,85.315,85.155,85.3,1068500000.0
2009-11-16 01:30:00,85.305,85.355,85.127,85.128,916700000.0
2009-11-16 01:45:00,85.3,85.455,85.26,85.42,2066500000.0
2009-11-16 02:00:00,85.42,85.45,85.195,85.2,3243600000.0
2009-11-16 02:15:00,85.205,85.295,85.2,85.24,1193300000.0
2009-11-16 02:30:00,85.24,85.26,85.085,85.16,2428800000.0
2009-11-16 02:45:00,85.16,85.18,84.95,85.115,3204700000.0
2009-11-16 03:00:00,85.12,85.2,85.09,85.135,2325300000.0
2009-11-16 03:15:00,85.135,85.175,85.09,85.175,2030600000.0
2009-11-16 03:30:00,85.18,85.315,85.175,85.265,2383900000.0
2009-11-16 03:45:00,85.265,85.29,85.225,85.25,2694800000.0
2009-11-16 04:00:00,85.25,85.3,85.23,85.295,2457100000.0
2009-11-16 04:15:00,85.295,85.315,85.275,85.31,1652600000.0
2009-11-16 04:30:00,85.315,85.385,85.3,85.325,2126800000.0
2009-11-16 04:45:00,85.33,85.39,85.3,85.39,2638700000.0
2009-11-16 05:00:00,85.39,85.45,85.385,85.41,2065600000.0
2009-11-16 05:15:00,85.41,85.465,85.4,85.45,1801600000.0
2009-11-16 05:30:00,85.45,85.46,85.39,85.415,1336800000.0
2009-11-16 05:45:00,85.415,85.43,85.38,85.41,1061800000.0
2009-11-16 06:00:00,85.41,85.509,85.385,85.385,1669600000.0
2009-11-16 06:15:00,85.385,85.455,85.385,85.45,1126000000.0
2009-11-16 06:30:00,85.45,85.525,85.45,85.495,1704800000.0
2009-11-16 06:45:00,85.495,85.535,85.475,85.5,1248800000.0
2009-11-16 07:00:00,85.5,85.55,85.48,85.505,2042600000.0
2009-11-16 07:15:00,85.505,85.515,85.475,85.48,1145400000.0
2009-11-16 07:30:00,85.49,85.52,85.47,85.505,1700600000.0
2009-11-16 07:45:00,85.5,85.515,85.455,85.46,2078600000.0
2009-11-16 08:00:00,85.465,85.475,85.4,85.425,2458600000.0
2009-11-16 08:15:00,85.425,85.48,85.415,85.47,2080300000.0
2009-11-16 08:30:00,85.47,85.585,85.465,85.575,1896200000.0
2009-11-16 08:45:00,85.585,85.66,85.515,85.55,2512500000.0
2009-11-16 09:00:00,85.55,85.62,85.52,85.59,4105500000.0
2009-11-16 09:15:00,85.595,85.62,85.535,85.595,4700300000.0
2009-11-16 09:30:00,85.595,85.645,85.56,85.63,2730800000.0
2009-11-16 09:45:00,85.63,85.695,85.585,85.585,1581800000.0
2009-11-16 10:00:00,85.58,85.62,85.525,85.565,2065300000.0
2009-11-16 10:15:00,85.565,85.585,85.51,85.53,1808000000.0
2009-11-16 10:30:00,85.53,85.55,85.415,85.47,3825900000.0
2009-11-16 10:45:00,85.47,85.475,85.36,85.39,2820900000.0
2009-11-16 11:00:00,85.385,85.505,85.385,85.465,2838900000.0
2009-11-16 11:15:00,85.465,85.58,85.435,85.505,3147400000.0
2009-11-16 11:30:00,85.505,85.525,85.41,85.425,2938600000.0
2009-11-16 11:45:00,85.425,85.475,85.405,85.425,2757300000.0
2009-11-16 12:00:00,85.425,85.44,85.345,85.435,2252400000.0
2009-11-16 12:15:00,85.43,85.455,85.365,85.395,1788600000.0
2009-11-16 12:30:00,85.395,85.4,85.34,85.365,1926600000.0
2009-11-16 12:45:00,85.365,85.44,85.36,85.37,1234600001.0
2009-11-16 13:00:00,85.375,85.405,85.345,85.365,2081300000.0
2009-11-16 13:15:00,85.365,85.485,85.355,85.44,1667400000.0
2009-11-16 13:30:00,85.44,85.51,85.44,85.49,2511100000.0
2009-11-16 13:45:00,85.49,85.6,85.48,85.57,1133500000.0
2009-11-16 14:00:00,85.57,85.585,85.475,85.545,1480700000.0
2009-11-16 14:15:00,85.545,85.605,85.535,85.605,1702500000.0
2009-11-16 14:30:00,85.605,85.725,85.58,85.71,1753800000.0
2009-11-16 14:45:00,85.705,85.74,85.645,85.65,2107700000.0
2009-11-16 15:00:00,85.65,85.72,85.645,85.71,2192600000.0
2009-11-16 15:15:00,85.71,85.74,85.575,85.62,3918400000.0
2009-11-16 15:30:00,85.62,85.675,85.49,85.58,5913200000.0
2009-11-16 15:45:00,85.58,85.625,85.555,85.565,3977400000.0
2009-11-16 16:00:00,85.565,85.62,85.505,85.56,3314900000.0
2009-11-16 16:15:00,85.56,85.59,85.455,85.515,2343100000.0
2009-11-16 16:30:00,85.515,85.665,85.48,85.615,5338200002.0
2009-11-16 16:45:00,85.62,85.675,85.585,85.63,4994800000.0
2009-11-16 17:00:00,85.625,85.715,85.555,85.705,5731600000.0
2009-11-16 17:15:00,85.705,85.74,85.595,85.605,3635500000.0
2009-11-16 17:30:00,85.6,85.7,85.53,85.695,3827100000.0
2009-11-16 17:45:00,85.695,85.7,85.525,85.53,4348900000.0
2009-11-16 18:00:00,85.53,85.555,85.375,85.44,5838300001.0
2009-11-16 18:15:00,85.44,85.535,85.435,85.465,4500200001.0
2009-11-16 18:30:00,85.475,85.505,85.385,85.4,3263600001.0
2009-11-16 18:45:00,85.4,85.43,85.34,85.365,2893700000.0
2009-11-16 19:00:00,85.37,85.44,85.355,85.395,2144300000.0
2009-11-16 19:15:00,85.395,85.465,85.075,85.22,5472600000.0
2009-11-16 19:30:00,85.215,85.39,85.13,85.285,3022900000.0
2009-11-16 19:45:00,85.285,85.315,85.155,85.235,2752200000.0
2009-11-16 20:00:00,85.235,85.275,85.15,85.215,2520100000.0
2009-11-16 20:15:00,85.215,85.255,85.125,85.215,2216400000.0
2009-11-16 20:30:00,85.22,85.245,85.175,85.2,1578800000.0
2009-11-16 20:45:00,85.2,85.22,85.045,85.05,2299100000.0
2009-11-16 21:00:00,85.045,85.14,84.96,85.115,3272700000.0
2009-11-16 21:15:00,85.105,85.135,84.935,84.94,2402900000.0
2009-11-16 21:30:00,84.945,85.06,84.91,85.0,2693700000.0
2009-11-16 21:45:00,85.0,85.02,84.915,84.98,2418700000.0
2009-11-16 22:00:00,84.98,85.03,84.905,84.925,1347900000.0
2009-11-16 22:15:00,84.93,84.965,84.845,84.905,1846400000.0
2009-11-16 22:30:00,84.905,85.05,84.89,85.035,3460700000.0
2009-11-16 22:45:00,85.04,85.11,85.01,85.09,1784600000.0
2009-11-16 23:00:00,85.09,85.1,84.99,85.025,956100000.0
2009-11-16 23:15:00,85.025,85.11,84.99,85.075,588300000.0
2009-11-16 23:30:00,85.075,85.085,84.993,85.07,459100000.0
2009-11-16 23:45:00,85.075,85.075,84.97,84.99,926600000.0
2009-11-17 00:00:00,84.99,85.065,84.96,85.015,294400000.0
2009-11-17 00:15:00,85.02,85.065,85.005,85.045,248800000.0
2009-11-17 00:30:00,85.045,85.06,84.936,85.035,381600000.0
2009-11-17 00:45:00,85.035,85.075,85.025,85.045,266800000.0
2009-11-17 01:00:00,85.045,85.05,84.92,84.945,479700000.0
2009-11-17 01:15:00,84.945,84.965,84.885,84.92,1267700000.0
2009-11-17 01:30:00,84.92,85.0,84.92,84.98,1882800000.0
2009-11-17 01:45:00,84.98,85.04,84.955,85.0,2829100000.0
2009-11-17 02:00:00,85.0,85.065,84.985,85.025,4193600000.0
2009-11-17 02:15:00,85.025,85.035,84.98,85.015,2286400000.0
2009-11-17 02:30:00,85.015,85.08,84.975,85.06,3509800000.0
2009-11-17 02:45:00,85.06,85.17,85.045,85.095,3858800000.0
2009-11-17 03:00:00,85.095,85.135,85.025,85.06,2751100000.0
2009-11-17 03:15:00,85.055,85.09,84.985,85.015,2972200000.0
2009-11-17 03:30:00,85.015,85.035,84.975,85.02,2485800000.0
2009-11-17 03:45:00,85.02,85.05,84.97,85.005,3356500000.0
2009-11-17 04:00:00,85.005,85.025,84.995,85.0,2227700000.0
2009-11-17 04:15:00,85.0,85.01,84.885,84.97,3001900000.0
2009-11-17 04:30:00,84.97,85.02,84.96,84.98,2024900000.0
2009-11-17 04:45:00,84.98,84.985,84.935,84.945,1146900000.0
2009-11-17 05:00:00,84.945,84.975,84.93,84.935,1719100000.0
2009-11-17 05:15:00,84.94,84.965,84.915,84.945,1790700000.0
2009-11-17 05:30:00,84.945,84.95,84.87,84.885,1279000000.0
2009-11-17 05:45:00,84.885,84.91,84.875,84.89,1400200000.0
2009-11-17 06:00:00,84.885,84.925,84.885,84.9,750900000.0
2009-11-17 06:15:00,84.9,84.94,84.885,84.94,756600000.0
2009-11-17 06:30:00,84.935,84.95,84.925,84.94,1058500000.0
2009-11-17 06:45:00,84.935,85.045,84.93,85.025,1845400000.0
2009-11-17 07:00:00,85.025,85.065,84.98,84.985,1437500000.0
2009-11-17 07:15:00,84.985,85.06,84.859,84.99,1810600000.0
2009-11-17 07:30:00,84.99,84.99,84.93,84.94,1920800000.0
2009-11-17 07:45:00,84.94,84.975,84.915,84.975,1971800000.0
2009-11-17 08:00:00,84.975,85.0,84.9,84.9,2468500000.0
2009-11-17 08:15:00,84.91,84.91,84.82,84.845,3032800000.0
2009-11-17 08:30:00,84.85,84.9,84.82,84.85,1973200000.0
2009-11-17 08:45:00,84.85,84.94,84.82,84.94,2365200000.0
2009-11-17 09:00:00,84.935,84.995,84.855,84.97,3021900000.0
2009-11-17 09:15:00,84.975,85.015,84.835,84.85,4800600001.0
2009-11-17 09:30:00,84.85,84.905,84.805,84.81,1793200000.0
2009-11-17 09:45:00,84.81,84.83,84.715,84.725,2846200000.0
2009-11-17 10:00:00,84.72,84.725,84.495,84.505,3990800001.0
2009-11-17 10:15:00,84.505,84.555,84.415,84.515,5002099999.0
2009-11-17 10:30:00,84.515,84.565,84.45,84.45,3678600000.0
2009-11-17 10:45:00,84.45,84.49,84.35,84.39,3173600002.0
2009-11-17 11:00:00,84.385,84.495,84.245,84.335,3747000000.0
2009-11-17 11:15:00,84.335,84.395,84.305,84.36,3528499999.0
2009-11-17 11:30:00,84.36,84.435,84.295,84.405,4177400000.0
2009-11-17 11:45:00,84.415,84.485,84.345,84.385,3121400000.0
2009-11-17 12:00:00,84.385,84.4,84.13,84.145,4024300000.0
2009-11-17 12:15:00,84.145,84.295,84.125,84.24,5189100000.0
2009-11-17 12:30:00,84.245,84.37,84.15,84.155,3417300000.0
2009-11-17 12:45:00,84.155,84.19,84.135,84.165,3950900000.0
2009-11-17 13:00:00,84.165,84.21,84.095,84.2,3000300001.0
2009-11-17 13:15:00,84.195,84.335,84.155,84.32,2532800000.0
2009-11-17 13:30:00,84.32,84.33,84.235,84.28,1947800000.0
2009-11-17 13:45:00,84.285,84.355,84.26,84.33,2917400001.0
2009-11-17 14:00:00,84.33,84.39,84.28,84.325,5612299999.0
2009-11-17 14:15:00,84.325,84.41,84.285,84.345,6199999999.0
2009-11-17 14:30:00,84.345,84.435,84.315,84.345,6224299999.0
2009-11-17 14:45:00,84.345,84.44,84.335,84.41,5836400001.0
2009-11-17 15:00:00,84.41,84.44,84.32,84.365,4934100002.0
2009-11-17 15:15:00,84.36,84.635,84.36,84.545,6043500000.0
2009-11-17 15:30:00,84.545,84.69,84.42,84.63,7031100000.0
2009-11-17 15:45:00,84.63,84.63,84.345,84.375,6648700000.0
2009-11-17 16:00:00,84.375,84.505,84.375,84.47,4652799999.0
2009-11-17 16:15:00,84.47,84.47,84.22,84.275,5925800001.0
2009-11-17 16:30:00,84.275,84.455,84.235,84.45,5496499999.0
2009-11-17 16:45:00,84.45,84.535,84.425,84.445,7377500000.0
2009-11-17 17:00:00,84.435,84.52,84.34,84.395,7326400000.0
2009-11-17 17:15:00,84.395,84.5,84.375,84.46,4575499999.0
2009-11-17 17:30:00,84.46,84.47,84.12,84.225,7397400001.0
2009-11-17 17:45:00,84.225,84.44,84.225,84.4,8251899999.0
2009-11-17 18:00:00,84.4,84.465,84.305,84.455,7908299998.0
2009-11-17 18:15:00,84.45,84.45,84.265,84.315,7358600000.0
2009-11-17 18:30:00,84.32,84.335,84.245,84.255,4408900000.0
2009-11-17 18:45:00,84.25,84.485,84.235,84.42,6385000000.0
2009-11-17 19:00:00,84.42,84.42,84.295,84.375,5789699999.0
2009-11-17 19:15:00,84.375,84.515,84.36,84.445,4972200000.0
2009-11-17 19:30:00,84.44,84.58,84.435,84.555,5425500000.0
2009-11-17 19:45:00,84.555,84.56,84.455,84.505,3859700000.0
2009-11-17 20:00:00,84.51,84.545,84.395,84.505,3586899999.0
2009-11-17 20:15:00,84.51,84.675,84.495,84.63,2958200001.0
2009-11-17 20:30:00,84.635,84.71,84.59,84.685,3208900000.0
2009-11-17 20:45:00,84.685,84.785,84.635,84.715,4466700000.0
2009-11-17 21:00:00,84.715,84.785,84.705,84.755,3505699998.0
2009-11-17 21:15:00,84.755,84.805,84.7,84.71,3275699999.0
2009-11-17 21:30:00,84.71,84.855,84.69,84.825,2852400000.0
2009-11-17 21:45:00,84.825,84.84,84.765,84.84,3600800001.0
2009-11-17 22:00:00,84.835,84.91,84.835,84.905,1637600000.0
2009-11-17 22:15:00,84.905,84.99,84.88,84.95,1515000000.0
2009-11-17 22:30:00,84.95,84.965,84.9,84.955,2718100000.0
2009-11-17 22:45:00,84.955,84.98,84.93,84.96,2334700000.0
2009-11-17 23:00:00,84.955,84.985,84.91,84.915,1247200000.0
2009-11-17 23:15:00,84.915,84.995,84.915,84.99,1011400000.0
2009-11-17 23:30:00,84.985,84.995,84.895,84.915,1575200000.0
2009-11-17 23:45:00,84.915,84.945,84.895,84.905,961100000.0
2009-11-18 00:00:00,84.9,84.955,84.85,84.945,606400000.0
2009-11-18 00:15:00,84.96,84.96,84.891,84.907,1595300000.0
2009-11-18 00:30:00,84.908,84.918,84.817,84.859,2278500000.0
2009-11-18 00:45:00,84.863,84.873,84.815,84.857,2278500000.0
2009-11-18 01:00:00,84.861,84.968,84.837,84.96,2278500000.0
2009-11-18 01:15:00,84.957,84.965,84.882,84.895,2278500000.0
2009-11-18 01:30:00,84.897,84.931,84.854,84.883,2278500000.0
2009-11-18 01:45:00,84.884,84.907,84.84,84.894,2278500000.0
2009-11-18 02:00:00,84.896,84.94,84.874,84.878,2278500000.0
2009-11-18 02:15:00,84.877,84.99,84.876,84.915,2471800000.0
2009-11-18 02:30:00,84.915,84.955,84.875,84.905,1931200000.0
2009-11-18 02:45:00,84.905,84.93,84.86,84.92,2476300000.0
2009-11-18 03:00:00,84.92,84.965,84.895,84.905,2070800000.0
2009-11-18 03:15:00,84.905,84.93,84.875,84.89,1446300000.0
2009-11-18 03:30:00,84.89,84.91,84.84,84.875,1473800000.0
2009-11-18 03:45:00,84.88,84.89,84.795,84.805,1408100000.0
2009-11-18 04:00:00,84.81,84.875,84.81,84.865,1488100000.0
2009-11-18 04:15:00,84.875,84.925,84.855,84.89,2571100000.0
2009-11-18 04:30:00,84.89,84.89,84.835,84.855,734300000.0
2009-11-18 04:45:00,84.855,84.88,84.703,84.88,839700000.0
2009-11-18 05:00:00,84.88,84.885,84.617,84.845,1163700000.0
2009-11-18 05:15:00,84.845,84.86,84.775,84.79,1044700000.0
2009-11-18 05:30:00,84.79,84.79,84.695,84.72,2040900000.0
2009-11-18 05:45:00,84.72,84.75,84.67,84.67,1485300000.0
2009-11-18 06:00:00,84.67,84.68,84.625,84.645,1690600000.0
2009-11-18 06:15:00,84.65,84.65,84.585,84.635,1558700000.0
2009-11-18 06:30:00,84.635,84.66,84.625,84.645,1462000000.0
2009-11-18 06:45:00,84.645,84.685,84.635,84.675,1221700000.0
2009-11-18 07:00:00,84.675,84.68,84.62,84.625,1517900000.0
2009-11-18 07:15:00,84.625,84.685,84.595,84.67,1388300000.0
2009-11-18 07:30:00,84.67,84.695,84.635,84.69,1913600000.0
2009-11-18 07:45:00,84.69,84.725,84.675,84.72,1283900000.0
2009-11-18 08:00:00,84.72,84.74,84.695,84.71,996700000.0
2009-11-18 08:15:00,84.705,84.72,84.66,84.675,1257200000.0
2009-11-18 08:30:00,84.68,84.71,84.65,84.66,1438600000.0
2009-11-18 08:45:00,84.66,84.745,84.66,84.735,2327200000.0
2009-11-18 09:00:00,84.735,84.815,84.71,84.725,4531600000.0
2009-11-18 09:15:00,84.725,84.745,84.65,84.73,3050800000.0
2009-11-18 09:30:00,84.735,84.76,84.645,84.655,1502100000.0
2009-11-18 09:45:00,84.67,84.685,84.58,84.67,1469700000.0
2009-11-18 10:00:00,84.67,84.765,84.66,84.665,3331600001.0
2009-11-18 10:15:00,84.665,84.77,84.65,84.75,2882900000.0
2009-11-18 10:30:00,84.75,84.84,84.735,84.82,2755000000.0
2009-11-18 10:45:00,84.82,84.895,84.8,84.865,3361300000.0
2009-11-18 11:00:00,84.865,84.88,84.705,84.71,2631900000.0
2009-11-18 11:15:00,84.705,84.89,84.7,84.845,3561700000.0
2009-11-18 11:30:00,84.845,84.965,84.815,84.885,3246400000.0
2009-11-18 11:45:00,84.89,84.965,84.865,84.945,2626500000.0
2009-11-18 12:00:00,84.94,84.955,84.895,84.905,3284600002.0
2009-11-18 12:15:00,84.905,84.99,84.9,84.975,2868499999.0
2009-11-18 12:30:00,84.975,85.035,84.93,85.015,2448500000.0
2009-11-18 12:45:00,85.005,85.055,84.975,85.035,1379600000.0
2009-11-18 13:00:00,85.035,85.055,85.0,85.035,1447399999.0
2009-11-18 13:15:00,85.04,85.13,85.005,85.1,2225600000.0
2009-11-18 13:30:00,85.1,85.21,85.085,85.15,3426400000.0
2009-11-18 13:45:00,85.15,85.17,85.1,85.145,1788000000.0
2009-11-18 14:00:00,85.15,85.23,85.0,85.105,3108600001.0
2009-11-18 14:15:00,85.12,85.25,85.11,85.225,3451699999.0
2009-11-18 14:30:00,85.22,85.225,85.115,85.145,4741400000.0
2009-11-18 14:45:00,85.145,85.15,85.1,85.135,2912700000.0
2009-11-18 15:00:00,85.135,85.21,85.12,85.19,3456000001.0
2009-11-18 15:15:00,85.19,85.205,85.065,85.075,2993100000.0
2009-11-18 15:30:00,85.08,85.17,84.93,84.945,7064000000.0
2009-11-18 15:45:00,84.94,85.01,84.875,84.975,5432500000.0
2009-11-18 16:00:00,84.975,85.01,84.87,84.955,5811200000.0
2009-11-18 16:15:00,84.95,85.015,84.87,84.93,6562000001.0
2009-11-18 16:30:00,84.925,85.025,84.805,85.02,6635300000.0
2009-11-18 16:45:00,85.02,85.025,84.835,84.885,5351300000.0
2009-11-18 17:00:00,84.885,84.885,84.705,84.785,6203900000.0
2009-11-18 17:15:00,84.785,84.88,84.775,84.855,5150600001.0
2009-11-18 17:30:00,84.855,85.075,84.84,85.07,6181900000.0
2009-11-18 17:45:00,85.065,85.2,85.065,85.2,5623300000.0
2009-11-18 18:00:00,85.2,85.2,84.955,85.0,5393200001.0
2009-11-18 18:15:00,85.0,85.105,84.99,85.045,6118900001.0
2009-11-18 18:30:00,85.045,85.18,85.025,85.15,6079899999.0
2009-11-18 18:45:00,85.15,85.155,85.065,85.115,5661299999.0
2009-11-18 19:00:00,85.12,85.125,85.05,85.065,3926400000.0
2009-11-18 19:15:00,85.065,85.065,84.805,84.87,3307700001.0
2009-11-18 19:30:00,84.87,84.965,84.845,84.96,3379899999.0
2009-11-18 19:45:00,84.965,85.0,84.835,84.9,3751499999.0
2009-11-18 20:00:00,84.9,84.905,84.7,84.805,5532100001.0
2009-11-18 20:15:00,84.805,84.805,84.675,84.755,5393600000.0
2009-11-18 20:30:00,84.755,84.785,84.71,84.77,3388500000.0
2009-11-18 20:45:00,84.77,84.78,84.72,84.745,2117600000.0
2009-11-18 21:00:00,84.745,84.855,84.74,84.82,4082200001.0
2009-11-18 21:15:00,84.825,84.865,84.795,84.825,4241300000.0
2009-11-18 21:30:00,84.825,84.825,84.75,84.775,2658900000.0
2009-11-18 21:45:00,84.775,84.775,84.585,84.645,3236000000.0
2009-11-18 22:00:00,84.645,84.685,84.535,84.675,3764700000.0
2009-11-18 22:15:00,84.675,84.715,84.645,84.655,2650100000.0
2009-11-18 22:30:00,84.655,84.715,84.595,84.665,3024599999.0
2009-11-18 22:45:00,84.665,84.77,84.615,84.75,2982300000.0
2009-11-18 23:00:00,84.745,84.795,84.715,84.775,1750200000.0
2009-11-18 23:15:00,84.775,84.775,84.665,84.665,858500000.0
2009-11-18 23:30:00,84.66,84.72,84.66,84.7,1493700000.0
2009-11-18 23:45:00,84.7,84.72,84.655,84.66,776900000.0
2009-11-19 00:00:00,84.655,84.685,84.58,84.655,632600000.0
2009-11-19 00:15:00,84.665,84.7,84.63,84.665,241700000.0
2009-11-19 00:30:00,84.665,84.675,84.62,84.645,270000000.0
2009-11-19 00:45:00,84.645,84.675,84.625,84.63,488100000.0
2009-11-19 01:00:00,84.625,84.66,84.576,84.655,256800000.0
2009-11-19 01:15:00,84.655,84.71,84.555,84.675,935900000.0
2009-11-19 01:30:00,84.675,84.755,84.675,84.695,1372400000.0
2009-11-19 01:45:00,84.705,84.71,84.63,84.685,1354300000.0
2009-11-19 02:00:00,84.685,84.715,84.6,84.61,2725900000.0
2009-11-19 02:15:00,84.61,84.635,84.55,84.55,2558000000.0
2009-11-19 02:30:00,84.55,84.605,84.535,84.58,2283900000.0
2009-11-19 02:45:00,84.58,84.605,84.465,84.545,3275000000.0
2009-11-19 03:00:00,84.545,84.57,84.445,84.445,3535900000.0
2009-11-19 03:15:00,84.45,84.465,84.355,84.375,3791600000.0
2009-11-19 03:30:00,84.375,84.445,84.375,84.395,2989100000.0
2009-11-19 03:45:00,84.395,84.395,84.285,84.385,2737100000.0
2009-11-19 04:00:00,84.385,84.4,84.305,84.33,2437000000.0
2009-11-19 04:15:00,84.33,84.33,84.215,84.25,3124100000.0
2009-11-19 04:30:00,84.255,84.295,84.235,84.28,3242900000.0
2009-11-19 04:45:00,84.28,84.37,84.28,84.32,1719900000.0
2009-11-19 05:00:00,84.32,84.345,84.275,84.325,2111200000.0
2009-11-19 05:15:00,84.33,84.33,84.255,84.275,2172700000.0
2009-11-19 05:30:00,84.27,84.275,84.205,84.23,2029300000.0
2009-11-19 05:45:00,84.23,84.23,84.145,84.16,2154800000.0
2009-11-19 06:00:00,84.17,84.235,84.165,84.17,1946200000.0
2009-11-19 06:15:00,84.165,84.205,84.095,84.165,2427700000.0
2009-11-19 06:30:00,84.17,84.27,84.165,84.24,2629600000.0
2009-11-19 06:45:00,84.24,84.255,84.155,84.225,2390200000.0
2009-11-19 07:00:00,84.225,84.245,84.145,84.2,1621000000.0
2009-11-19 07:15:00,84.2,84.22,84.18,84.2,1658900000.0
2009-11-19 07:30:00,84.2,84.24,84.175,84.22,1763400000.0
2009-11-19 07:45:00,84.22,84.26,84.195,84.215,1578900000.0
2009-11-19 08:00:00,84.215,84.24,84.15,84.16,2215000000.0
2009-11-19 08:15:00,84.16,84.235,84.16,84.215,2367100000.0
2009-11-19 08:30:00,84.21,84.245,84.2,84.24,1987300000.0
2009-11-19 08:45:00,84.245,84.26,84.165,84.175,2181000000.0
2009-11-19 09:00:00,84.175,84.205,84.08,84.17,5234900001.0
2009-11-19 09:15:00,84.17,84.185,84.095,84.14,4182600000.0
2009-11-19 09:30:00,84.14,84.155,84.035,84.04,3445400001.0
2009-11-19 09:45:00,84.035,84.05,83.83,83.865,5203000000.0
2009-11-19 10:00:00,83.865,83.905,83.675,83.735,3929200000.0
2009-11-19 10:15:00,83.735,83.94,83.625,83.92,5014300001.0
2009-11-19 10:30:00,83.915,83.98,83.895,83.955,3735899999.0
2009-11-19 10:45:00,83.955,84.05,83.905,84.035,3284400000.0
2009-11-19 11:00:00,84.045,84.12,83.955,83.965,4327900001.0
2009-11-19 11:15:00,83.96,83.96,83.785,83.81,4470900000.0
2009-11-19 11:30:00,83.805,83.985,83.805,83.945,3267800001.0
2009-11-19 11:45:00,83.945,83.965,83.81,83.81,2381000000.0
2009-11-19 12:00:00,83.815,83.96,83.76,83.955,4052200000.0
2009-11-19 12:15:00,83.95,83.97,83.825,83.83,3430099999.0
2009-11-19 12:30:00,83.83,83.94,83.795,83.94,2483100000.0
2009-11-19 12:45:00,83.935,83.985,83.855,83.86,3329400000.0
2009-11-19 13:00:00,83.855,83.875,83.815,83.865,2346400000.0
2009-11-19 13:15:00,83.865,83.88,83.75,83.775,1840500000.0
2009-11-19 13:30:00,83.77,83.82,83.73,83.74,2345100000.0
2009-11-19 13:45:00,83.735,83.79,83.655,83.68,2586800000.0
2009-11-19 14:00:00,83.68,83.745,83.645,83.7,2172600000.0
2009-11-19 14:15:00,83.705,83.725,83.54,83.655,4143099999.0
2009-11-19 14:30:00,83.655,83.665,83.53,83.585,3662999999.0
2009-11-19 14:45:00,83.585,83.72,83.56,83.685,2355699999.0
2009-11-19 15:00:00,83.68,83.76,83.65,83.69,3113100000.0
2009-11-19 15:15:00,83.69,83.715,83.625,83.635,3432600000.0
2009-11-19 15:30:00,83.63,83.7,83.485,83.545,6142100000.0
2009-11-19 15:45:00,83.545,83.65,83.5,83.585,6767799998.0
2009-11-19 16:00:00,83.59,83.595,83.49,83.55,4827699999.0
2009-11-19 16:15:00,83.55,83.725,83.55,83.615,5173500000.0
2009-11-19 16:30:00,83.615,83.625,83.14,83.18,7786199999.0
2009-11-19 16:45:00,83.175,83.225,82.995,83.005,7560600000.0
2009-11-19 17:00:00,83.005,83.235,83.005,83.16,7267400000.0
2009-11-19 17:15:00,83.165,83.23,83.045,83.115,6700700001.0
2009-11-19 17:30:00,83.115,83.17,83.025,83.125,4372500001.0
2009-11-19 17:45:00,83.135,83.155,83.045,83.145,6525100001.0
2009-11-19 18:00:00,83.155,83.235,83.125,83.22,7229799997.0
2009-11-19 18:15:00,83.22,83.335,83.185,83.325,5337500000.0
2009-11-19 18:30:00,83.325,83.495,83.315,83.475,4671399998.0
2009-11-19 18:45:00,83.475,83.645,83.415,83.645,5180100000.0
2009-11-19 19:00:00,83.635,83.665,83.5,83.575,4146900001.0
2009-11-19 19:15:00,83.58,83.65,83.555,83.58,4284400000.0
2009-11-19 19:30:00,83.595,83.62,83.53,83.555,2718900000.0
2009-11-19 19:45:00,83.555,83.63,83.455,83.49,2823899999.0
2009-11-19 20:00:00,83.49,83.51,83.385,83.41,3522300000.0
2009-11-19 20:15:00,83.405,83.44,83.345,83.425,2245200000.0
2009-11-19 20:30:00,83.425,83.535,83.415,83.49,1368100000.0
2009-11-19 20:45:00,83.49,83.655,83.49,83.655,2441100000.0
2009-11-19 21:00:00,83.65,83.655,83.525,83.525,2920600000.0
2009-11-19 21:15:00,83.525,83.7,83.52,83.615,2834899999.0
2009-11-19 21:30:00,83.61,83.755,83.6,83.75,3341100000.0
2009-11-19 21:45:00,83.745,83.785,83.685,83.745,4643900001.0
2009-11-19 22:00:00,83.735,83.74,83.635,83.655,1824900000.0
2009-11-19 22:15:00,83.655,83.74,83.65,83.735,1538400000.0
2009-11-19 22:30:00,83.735,83.78,83.67,83.765,1816500000.0
2009-11-19 22:45:00,83.76,83.795,83.735,83.74,2197000000.0
2009-11-19 23:00:00,83.74,83.765,83.685,83.72,1462200000.0
2009-11-19 23:15:00,83.72,83.725,83.67,83.675,1319300000.0
2009-11-19 23:30:00,83.68,83.7,83.655,83.69,1123100000.0
2009-11-19 23:45:00,83.69,83.71,83.645,83.65,864800000.0
2009-11-20 00:00:00,83.65,83.71,83.619,83.63,257100000.0
2009-11-20 00:15:00,83.645,83.665,83.59,83.64,578600000.0
2009-11-20 00:30:00,83.645,83.7,83.645,83.7,202500000.0
2009-11-20 00:45:00,83.7,83.7,83.625,83.625,426500000.0
2009-11-20 01:00:00,83.625,83.67,83.625,83.65,331600000.0
2009-11-20 01:15:00,83.645,83.65,83.575,83.61,1409400000.0
2009-11-20 01:30:00,83.605,83.67,83.57,83.65,1273600000.0
2009-11-20 01:45:00,83.65,83.7,83.645,83.655,1246900000.0
2009-11-20 02:00:00,83.655,83.675,83.59,83.67,2847600000.0
2009-11-20 02:15:00,83.67,83.755,83.655,83.75,3883500000.0
2009-11-20 02:30:00,83.75,83.83,83.705,83.81,3175900000.0
2009-11-20 02:45:00,83.81,83.845,83.67,83.71,4307600000.0
2009-11-20 03:00:00,83.71,83.71,83.5,83.51,3945600000.0
2009-11-20 03:15:00,83.51,83.62,83.51,83.595,2807200000.0
2009-11-20 03:30:00,83.595,83.64,83.58,83.6,2010400000.0
2009-11-20 03:45:00,83.6,83.61,83.545,83.545,2918600000.0
2009-11-20 04:00:00,83.545,83.55,83.375,83.38,3092800000.0
2009-11-20 04:15:00,83.385,83.455,83.345,83.425,2189900000.0
2009-11-20 04:30:00,83.425,83.43,83.3,83.34,2349800000.0
2009-11-20 04:45:00,83.34,83.355,83.295,83.3,1910500000.0
2009-11-20 05:00:00,83.295,83.405,83.285,83.36,2483000000.0
2009-11-20 05:15:00,83.355,83.455,83.355,83.43,1056600000.0
2009-11-20 05:30:00,83.43,83.555,83.425,83.545,1970100000.0
2009-11-20 05:45:00,83.545,83.655,83.515,83.65,1894900000.0
2009-11-20 06:00:00,83.65,83.665,83.53,83.555,1829900000.0
2009-11-20 06:15:00,83.555,83.59,83.525,83.575,2817700000.0
2009-11-20 06:30:00,83.575,83.64,83.545,83.545,2941600000.0
2009-11-20 06:45:00,83.55,83.685,83.545,83.665,2608100000.0
2009-11-20 07:00:00,83.665,83.705,83.63,83.64,1773900000.0
2009-11-20 07:15:00,83.64,83.655,83.61,83.625,1351700000.0
2009-11-20 07:30:00,83.625,83.685,83.62,83.66,1326000000.0
2009-11-20 07:45:00,83.655,83.66,83.605,83.62,988800000.0
2009-11-20 08:00:00,83.62,83.66,83.58,83.64,2519900000.0
2009-11-20 08:15:00,83.64,83.64,83.51,83.54,3194700000.0
2009-11-20 08:30:00,83.545,83.555,83.445,83.445,3110300000.0
2009-11-20 08:45:00,83.44,83.455,83.375,83.435,2346500000.0
2009-11-20 09:00:00,83.435,83.615,83.435,83.615,4224700000.0
2009-11-20 09:15:00,83.615,83.62,83.475,83.51,4163100001.0
2009-11-20 09:30:00,83.51,83.52,83.375,83.445,3129399999.0
2009-11-20 09:45:00,83.445,83.525,83.38,83.395,3206100000.0
2009-11-20 10:00:00,83.395,83.445,83.305,83.425,4736199999.0
2009-11-20 10:15:00,83.425,83.495,83.39,83.47,3944300001.0
2009-11-20 10:30:00,83.475,83.515,83.43,83.455,3170399999.0
2009-11-20 10:45:00,83.46,83.495,83.385,83.485,3916599999.0
2009-11-20 11:00:00,83.485,83.49,83.31,83.365,3467100003.0
2009-11-20 11:15:00,83.36,83.405,83.315,83.345,4248000000.0
2009-11-20 11:30:00,83.345,83.39,83.275,83.285,2930300000.0
2009-11-20 11:45:00,83.285,83.34,83.28,83.295,3715700000.0
2009-11-20 12:00:00,83.285,83.295,83.195,83.235,3428799999.0
2009-11-20 12:15:00,83.235,83.275,83.185,83.195,2464700000.0
2009-11-20 12:30:00,83.195,83.24,83.165,83.24,2380900000.0
2009-11-20 12:45:00,83.24,83.295,83.175,83.205,4336499999.0
2009-11-20 13:00:00,83.205,83.255,83.175,83.185,2154700000.0
2009-11-20 13:15:00,83.175,83.22,83.125,83.215,3381100000.0
2009-11-20 13:30:00,83.215,83.23,83.14,83.165,3572400000.0
2009-11-20 13:45:00,83.165,83.215,83.135,83.205,3312000000.0
2009-11-20 14:00:00,83.21,83.21,82.84,83.12,5442499999.0
2009-11-20 14:15:00,83.115,83.225,83.005,83.075,6558900002.0
2009-11-20 14:30:00,83.075,83.125,83.005,83.05,7772200004.0
2009-11-20 14:45:00,83.05,83.195,83.05,83.145,3562700001.0
2009-11-20 15:00:00,83.145,83.165,83.02,83.04,5066999999.0
2009-11-20 15:15:00,83.04,83.08,82.99,83.075,6865000000.0
2009-11-20 15:30:00,83.075,83.17,83.055,83.095,6072899999.0
2009-11-20 15:45:00,83.095,83.135,83.0,83.095,4913400001.0
2009-11-20 16:00:00,83.095,83.315,83.095,83.235,7238699999.0
2009-11-20 16:15:00,83.24,83.24,83.105,83.15,6058200000.0
2009-11-20 16:30:00,83.15,83.365,83.11,83.305,6743500000.0
2009-11-20 16:45:00,83.325,83.41,83.185,83.22,5121000000.0
2009-11-20 17:00:00,83.22,83.225,83.025,83.19,5311100000.0
2009-11-20 17:15:00,83.18,83.205,83.045,83.075,4834299998.0
2009-11-20 17:30:00,83.075,83.085,82.945,82.95,6409600001.0
2009-11-20 17:45:00,82.945,83.125,82.935,83.06,5857600001.0
2009-11-20 18:00:00,83.06,83.195,83.01,83.015,5658899998.0
2009-11-20 18:15:00,83.025,83.09,82.985,83.01,5002199999.0
2009-11-20 18:30:00,83.01,83.055,82.97,83.025,4030800000.0
2009-11-20 18:45:00,83.025,83.16,83.01,83.085,4118000000.0
2009-11-20 19:00:00,83.085,83.105,82.985,83.055,4621599998.0
2009-11-20 19:15:00,83.055,83.085,83.015,83.075,2552400000.0
2009-11-20 19:30:00,83.075,83.075,82.975,83.025,3266950000.0
2009-11-20 19:45:00,83.025,83.05,82.995,83.005,2626400000.0
2009-11-20 20:00:00,83.005,83.015,82.955,82.99,3301999997.0
2009-11-20 20:15:00,82.995,83.0,82.895,82.935,2377600000.0
2009-11-20 20:30:00,82.93,82.945,82.895,82.905,2632200000.0
2009-11-20 20:45:00,82.91,82.995,82.885,82.985,2370100000.0
2009-11-20 21:00:00,82.985,83.085,82.985,83.07,2806500000.0
2009-11-20 21:15:00,83.075,83.085,83.025,83.055,1886899999.0
2009-11-20 21:30:00,83.055,83.095,83.035,83.035,2060300000.0
2009-11-20 21:45:00,83.035,83.075,82.995,83.02,3397100000.0
2009-11-20 22:00:00,83.015,83.175,83.01,83.145,1198700000.0
2009-11-20 22:15:00,83.145,83.185,83.055,83.105,1720500000.0
2009-11-20 22:30:00,83.115,83.21,83.115,83.165,1479500000.0
2009-11-20 22:45:00,83.16,83.195,83.135,83.195,1296400000.0
2009-11-20 23:00:00,83.195,83.195,83.075,83.095,2051700000.0
2009-11-20 23:15:00,83.09,83.155,83.09,83.125,729100000.0
2009-11-20 23:30:00,83.125,83.125,83.015,83.055,640600000.0
2009-11-20 23:45:00,83.065,83.1,82.91,82.945,444700000.0
2009-11-23 00:00:00,82.94,82.965,82.93,82.955,154000000.0
2009-11-23 00:15:00,82.95,83.02,82.945,82.995,265900000.0
2009-11-23 00:30:00,82.995,83.035,82.945,82.96,230200000.0
2009-11-23 00:45:00,82.96,83.068,82.905,82.945,184530000.0
2009-11-23 01:00:00,82.945,83.03,82.925,83.015,359530000.0
2009-11-23 01:15:00,83.01,83.13,83.01,83.1,997400000.0
2009-11-23 01:30:00,83.11,83.125,83.045,83.1,1055400000.0
2009-11-23 01:45:00,83.1,83.115,83.015,83.085,1153200000.0
2009-11-23 02:00:00,83.09,83.405,83.085,83.33,2700000000.0
2009-11-23 02:15:00,83.33,83.345,83.155,83.195,1988500000.0
2009-11-23 02:30:00,83.195,83.325,83.18,83.29,2348800000.0
2009-11-23 02:45:00,83.295,83.395,83.255,83.295,2634000000.0
2009-11-23 03:00:00,83.29,83.35,83.255,83.255,1708300000.0
2009-11-23 03:15:00,83.255,83.355,83.23,83.285,2015500000.0
2009-11-23 03:30:00,83.285,83.33,83.255,83.31,1739200000.0
2009-11-23 03:45:00,83.31,83.439,83.29,83.355,1708700000.0
2009-11-23 04:00:00,83.36,83.4,83.335,83.365,1431000000.0
2009-11-23 04:15:00,83.365,83.58,83.36,83.57,2028600000.0
2009-11-23 04:30:00,83.575,83.575,83.375,83.415,1931400000.0
2009-11-23 04:45:00,83.415,83.51,83.405,83.45,1587900000.0
2009-11-23 05:00:00,83.455,83.48,83.42,83.43,1402100000.0
2009-11-23 05:15:00,83.425,83.425,83.39,83.39,622700000.0
2009-11-23 05:30:00,83.39,83.425,83.36,83.42,1167500000.0
2009-11-23 05:45:00,83.425,83.535,83.41,83.495,1434000000.0
2009-11-23 06:00:00,83.495,83.52,83.4,83.41,1312600000.0
2009-11-23 06:15:00,83.415,83.59,83.41,83.585,1499100000.0
2009-11-23 06:30:00,83.58,83.59,83.54,83.545,1254400000.0
2009-11-23 06:45:00,83.545,83.545,83.495,83.535,1281000000.0
2009-11-23 07:00:00,83.535,83.54,83.475,83.515,974200000.0
2009-11-23 07:15:00,83.515,83.515,83.425,83.47,1403300000.0
2009-11-23 07:30:00,83.465,83.545,83.455,83.51,1844900000.0
2009-11-23 07:45:00,83.51,83.515,83.48,83.51,781300000.0
2009-11-23 08:00:00,83.515,83.525,83.445,83.475,1425500000.0
2009-11-23 08:15:00,83.475,83.5,83.425,83.425,1153200000.0
2009-11-23 08:30:00,83.425,83.45,83.365,83.365,1477200000.0
2009-11-23 08:45:00,83.365,83.465,83.365,83.43,1035100000.0
2009-11-23 09:00:00,83.435,83.445,83.28,83.32,4453900000.0
2009-11-23 09:15:00,83.315,83.415,83.31,83.345,4844500002.0
2009-11-23 09:30:00,83.35,83.46,83.35,83.385,2237200000.0
2009-11-23 09:45:00,83.385,83.4,83.34,83.35,2185900000.0
2009-11-23 10:00:00,83.355,83.655,83.345,83.555,4966300000.0
2009-11-23 10:15:00,83.555,83.85,83.53,83.82,4443700001.0
2009-11-23 10:30:00,83.82,83.945,83.8,83.915,6656900000.0
2009-11-23 10:45:00,83.915,83.985,83.915,83.94,4227500000.0
2009-11-23 11:00:00,83.94,83.96,83.78,83.835,4090400000.0
2009-11-23 11:15:00,83.84,83.895,83.79,83.835,3823499999.0
2009-11-23 11:30:00,83.835,83.9,83.81,83.895,2480800000.0
2009-11-23 11:45:00,83.9,83.94,83.805,83.915,4173299999.0
2009-11-23 12:00:00,83.915,84.0,83.87,83.88,3970200001.0
2009-11-23 12:15:00,83.88,83.945,83.87,83.89,2652800000.0
2009-11-23 12:30:00,83.89,83.97,83.89,83.955,2338800000.0
2009-11-23 12:45:00,83.955,84.105,83.945,84.035,3150200002.0
2009-11-23 13:00:00,84.035,84.065,83.98,84.065,2402500000.0
2009-11-23 13:15:00,84.06,84.09,83.995,84.02,2747200000.0
2009-11-23 13:30:00,84.02,84.035,83.995,84.015,1584700000.0
2009-11-23 13:45:00,84.02,84.02,83.905,83.92,1591600000.0
2009-11-23 14:00:00,83.92,83.965,83.89,83.91,2901200000.0
2009-11-23 14:15:00,83.91,84.015,83.895,84.015,2629300000.0
2009-11-23 14:30:00,84.015,84.115,83.985,84.045,2793500000.0
2009-11-23 14:45:00,84.035,84.065,83.99,84.025,2037300000.0
2009-11-23 15:00:00,84.025,84.055,83.92,83.92,2345600000.0
2009-11-23 15:15:00,83.925,84.02,83.825,83.905,3198199999.0
2009-11-23 15:30:00,83.905,84.1,83.905,83.92,4146600000.0
2009-11-23 15:45:00,83.915,84.1,83.895,84.095,5153800000.0
2009-11-23 16:00:00,84.095,84.225,84.085,84.155,6161400000.0
2009-11-23 16:15:00,84.15,84.205,84.085,84.125,4441800001.0
2009-11-23 16:30:00,84.125,84.2,84.095,84.135,5517799999.0
2009-11-23 16:45:00,84.14,84.19,84.075,84.17,4608400000.0
2009-11-23 17:00:00,84.19,84.295,84.14,84.255,5684300000.0
2009-11-23 17:15:00,84.26,84.315,84.16,84.185,5396299999.0
2009-11-23 17:30:00,84.185,84.29,84.165,84.26,4044200001.0
2009-11-23 17:45:00,84.26,84.29,84.145,84.28,6288299999.0
2009-11-23 18:00:00,84.28,84.305,84.2,84.28,3896300000.0
2009-11-23 18:15:00,84.28,84.33,84.245,84.25,3920000000.0
2009-11-23 18:30:00,84.25,84.395,84.245,84.385,6044100001.0
2009-11-23 18:45:00,84.385,84.495,84.37,84.465,5770100000.0
2009-11-23 19:00:00,84.47,84.54,84.465,84.485,4244100000.0
2009-11-23 19:15:00,84.485,84.525,84.425,84.44,2821800000.0
2009-11-23 19:30:00,84.44,84.5,84.35,84.485,3512200000.0
2009-11-23 19:45:00,84.485,84.54,84.44,84.44,3139500000.0
2009-11-23 20:00:00,84.44,84.455,84.375,84.41,2416900001.0
2009-11-23 20:15:00,84.405,84.405,84.335,84.365,2912300000.0
2009-11-23 20:30:00,84.365,84.43,84.325,84.43,2561700001.0
2009-11-23 20:45:00,84.42,84.45,84.385,84.415,2358100001.0
2009-11-23 21:00:00,84.415,84.425,84.23,84.295,2883100000.0
2009-11-23 21:15:00,84.3,84.365,84.29,84.365,1733400001.0
2009-11-23 21:30:00,84.355,84.41,84.325,84.355,2390500000.0
2009-11-23 21:45:00,84.355,84.37,84.305,84.325,2707600001.0
2009-11-23 22:00:00,84.32,84.395,84.32,84.395,2271500001.0
2009-11-23 22:15:00,84.395,84.405,84.32,84.32,2316000001.0
2009-11-23 22:30:00,84.32,84.32,84.215,84.24,2493600000.0
2009-11-23 22:45:00,84.24,84.285,84.215,84.255,1954200000.0
2009-11-23 23:00:00,84.255,84.28,84.185,84.195,1199500000.0
2009-11-23 23:15:00,84.2,84.29,84.19,84.255,983900000.0
2009-11-23 23:30:00,84.255,84.27,84.225,84.235,808200000.0
2009-11-23 23:45:00,84.235,84.285,84.225,84.275,817100000.0
2009-11-24 00:00:00,84.275,84.275,84.145,84.23,234800000.0
2009-11-24 00:15:00,84.235,84.325,84.185,84.25,359100000.0
2009-11-24 00:30:00,84.255,84.285,84.225,84.23,268900000.0
2009-11-24 00:45:00,84.23,84.275,84.205,84.26,302100000.0
2009-11-24 01:00:00,84.255,84.26,84.22,84.255,424200000.0
2009-11-24 01:15:00,84.255,84.275,83.932,84.26,489700000.0
2009-11-24 01:30:00,84.255,84.255,84.185,84.195,831400000.0
2009-11-24 01:45:00,84.195,84.195,84.09,84.11,1736900000.0
2009-11-24 02:00:00,84.115,84.145,83.965,83.98,2493600000.0
2009-11-24 02:15:00,83.98,84.035,83.955,83.995,1760000000.0
2009-11-24 02:30:00,83.995,83.995,83.865,83.93,2264400000.0
2009-11-24 02:45:00,83.93,83.945,83.825,83.87,2499300000.0
2009-11-24 03:00:00,83.875,83.965,83.87,83.905,2349700000.0
2009-11-24 03:15:00,83.905,83.95,83.905,83.91,877800000.0
2009-11-24 03:30:00,83.91,83.91,83.835,83.86,1553900000.0
2009-11-24 03:45:00,83.86,83.865,83.72,83.75,2274200000.0
2009-11-24 04:00:00,83.75,83.88,83.73,83.88,1538400000.0
2009-11-24 04:15:00,83.87,83.985,83.87,83.945,1718500000.0
2009-11-24 04:30:00,83.95,84.03,83.94,83.955,2021600000.0
2009-11-24 04:45:00,83.955,83.97,83.925,83.94,759400000.0
2009-11-24 05:00:00,83.94,84.02,83.89,83.955,1092700000.0
2009-11-24 05:15:00,83.955,83.955,83.885,83.925,1660800000.0
2009-11-24 05:30:00,83.92,83.92,83.865,83.885,1650500000.0
2009-11-24 05:45:00,83.885,83.97,83.875,83.965,1300100000.0
2009-11-24 06:00:00,83.965,83.97,83.875,83.895,1721300000.0
2009-11-24 06:15:00,83.895,83.955,83.89,83.935,1977400000.0
2009-11-24 06:30:00,83.935,83.985,83.93,83.945,1267200000.0
2009-11-24 06:45:00,83.945,83.99,83.93,83.965,1539900000.0
2009-11-24 07:00:00,83.965,83.97,83.895,83.945,1768400000.0
2009-11-24 07:15:00,83.945,83.975,83.87,83.895,1623800000.0
2009-11-24 07:30:00,83.895,83.91,83.755,83.755,1750100000.0
2009-11-24 07:45:00,83.76,83.77,83.69,83.73,2189300000.0
2009-11-24 08:00:00,83.725,83.79,83.64,83.64,2503000000.0
2009-11-24 08:15:00,83.645,83.645,83.58,83.595,1851000000.0
2009-11-24 08:30:00,83.595,83.6,83.455,83.555,3209500000.0
2009-11-24 08:45:00,83.565,83.57,83.445,83.46,2838700000.0
2009-11-24 09:00:00,83.46,83.515,83.365,83.41,4301699999.0
2009-11-24 09:15:00,83.41,83.485,83.36,83.44,4862600000.0
2009-11-24 09:30:00,83.445,83.45,83.295,83.355,3202200000.0
2009-11-24 09:45:00,83.355,83.445,83.345,83.425,2533100000.0
2009-11-24 10:00:00,83.425,83.43,83.3,83.41,2661200000.0
2009-11-24 10:15:00,83.415,83.485,83.31,83.395,2482200000.0
2009-11-24 10:30:00,83.395,83.445,83.365,83.365,3138399999.0
2009-11-24 10:45:00,83.365,83.485,83.365,83.455,3677200001.0
2009-11-24 11:00:00,83.45,83.565,83.405,83.47,3546900000.0
2009-11-24 11:15:00,83.47,83.5,83.41,83.48,2826000000.0
2009-11-24 11:30:00,83.485,83.51,83.425,83.48,3107600000.0
2009-11-24 11:45:00,83.48,83.51,83.455,83.455,2103000000.0
2009-11-24 12:00:00,83.455,83.685,83.445,83.625,3566700001.0
2009-11-24 12:15:00,83.625,83.715,83.605,83.675,3323500000.0
2009-11-24 12:30:00,83.675,83.8,83.655,83.785,3363600000.0
2009-11-24 12:45:00,83.785,83.83,83.675,83.715,2783500000.0
2009-11-24 13:00:00,83.715,83.715,83.64,83.645,2178700000.0
2009-11-24 13:15:00,83.645,83.645,83.555,83.565,1835500000.0
2009-11-24 13:30:00,83.565,83.595,83.53,83.565,1810800000.0
2009-11-24 13:45:00,83.565,83.58,83.535,83.575,1643300000.0
2009-11-24 14:00:00,83.575,83.72,83.55,83.695,2516900001.0
2009-11-24 14:15:00,83.695,83.825,83.67,83.765,3322700000.0
2009-11-24 14:30:00,83.765,83.815,83.705,83.715,4326800001.0
2009-11-24 14:45:00,83.715,83.765,83.695,83.735,3706500002.0
2009-11-24 15:00:00,83.735,83.83,83.695,83.82,4585700000.0
2009-11-24 15:15:00,83.825,83.825,83.715,83.755,4890199999.0
2009-11-24 15:30:00,83.755,83.755,83.485,83.625,5982600001.0
2009-11-24 15:45:00,83.625,83.64,83.53,83.54,3726500000.0
2009-11-24 16:00:00,83.54,83.725,83.505,83.655,4375900000.0
2009-11-24 16:15:00,83.655,83.675,83.57,83.655,4338900000.0
2009-11-24 16:30:00,83.655,83.655,83.43,83.43,6226300001.0
2009-11-24 16:45:00,83.43,83.435,83.315,83.325,5398200000.0
2009-11-24 17:00:00,83.335,83.635,83.335,83.525,7443399998.0
2009-11-24 17:15:00,83.525,83.535,83.325,83.365,6563800002.0
2009-11-24 17:30:00,83.365,83.515,83.35,83.46,4951300000.0
2009-11-24 17:45:00,83.455,83.565,83.455,83.515,6628200000.0
2009-11-24 18:00:00,83.515,83.56,83.38,83.48,6797599996.0
2009-11-24 18:15:00,83.48,83.52,83.335,83.49,6599600000.0
2009-11-24 18:30:00,83.49,83.495,83.415,83.455,5156299998.0
2009-11-24 18:45:00,83.455,83.57,83.42,83.505,4902100001.0
2009-11-24 19:00:00,83.5,83.565,83.43,83.535,4528599998.0
2009-11-24 19:15:00,83.535,83.565,83.485,83.535,2756300000.0
2009-11-24 19:30:00,83.54,83.585,83.47,83.5,2917200000.0
2009-11-24 19:45:00,83.505,83.54,83.5,83.53,2832700000.0
2009-11-24 20:00:00,83.53,83.6,83.485,83.6,3209100003.0
2009-11-24 20:15:00,83.605,83.64,83.565,83.585,1713800000.0
2009-11-24 20:30:00,83.585,83.61,83.54,83.595,2659900000.0
2009-11-24 20:45:00,83.605,83.61,83.545,83.56,2246000000.0
2009-11-24 21:00:00,83.565,83.675,83.52,83.585,3465700000.0
2009-11-24 21:15:00,83.585,83.645,83.54,83.61,2509500000.0
2009-11-24 21:30:00,83.61,83.71,83.58,83.675,1894300000.0
2009-11-24 21:45:00,83.675,83.735,83.635,83.69,2806399999.0
2009-11-24 22:00:00,83.685,83.715,83.59,83.62,1868200000.0
2009-11-24 22:15:00,83.62,83.635,83.585,83.63,1167100000.0
2009-11-24 22:30:00,83.63,83.67,83.605,83.63,1802100000.0
2009-11-24 22:45:00,83.63,83.68,83.61,83.665,1702800000.0
2009-11-24 23:00:00,83.67,83.69,83.615,83.635,730400000.0
2009-11-24 23:15:00,83.62,83.64,83.605,83.615,503000000.0
2009-11-24 23:30:00,83.62,83.665,83.59,83.66,795400000.0
2009-11-24 23:45:00,83.66,83.67,83.61,83.625,1350000000.0
2009-11-25 00:00:00,83.625,83.665,83.58,83.635,255200000.0
2009-11-25 00:15:00,83.635,83.665,83.605,83.635,361600000.0
2009-11-25 00:30:00,83.635,83.655,83.605,83.635,210100000.0
2009-11-25 00:45:00,83.635,83.719,83.605,83.695,190900000.0
2009-11-25 01:00:00,83.695,83.71,83.59,83.655,367300000.0
2009-11-25 01:15:00,83.655,83.69,83.635,83.64,532900000.0
2009-11-25 01:30:00,83.645,83.725,83.64,83.675,801300000.0
2009-11-25 01:45:00,83.675,83.75,83.665,83.715,801600000.0
2009-11-25 02:00:00,83.715,83.755,83.71,83.75,1187700000.0
2009-11-25 02:15:00,83.745,83.765,83.705,83.735,2084700000.0
2009-11-25 02:30:00,83.735,83.735,83.665,83.69,2085800000.0
2009-11-25 02:45:00,83.695,83.7,83.555,83.59,3019800000.0
2009-11-25 03:00:00,83.59,83.62,83.52,83.565,2678100000.0
2009-11-25 03:15:00,83.56,83.605,83.535,83.585,2227200000.0
2009-11-25 03:30:00,83.585,83.67,83.395,83.435,2568300000.0
2009-11-25 03:45:00,83.435,83.53,83.425,83.48,1959500000.0
2009-11-25 04:00:00,83.48,83.51,83.43,83.48,2281000000.0
2009-11-25 04:15:00,83.475,83.63,83.475,83.62,1637100000.0
2009-11-25 04:30:00,83.62,83.665,83.575,83.59,1590100000.0
2009-11-25 04:45:00,83.59,83.66,83.58,83.655,1620700000.0
2009-11-25 05:00:00,83.655,83.675,83.605,83.665,1596900000.0
2009-11-25 05:15:00,83.665,83.67,83.595,83.6,1290800000.0
2009-11-25 05:30:00,83.595,83.705,83.595,83.695,1502600000.0
2009-11-25 05:45:00,83.695,83.705,83.66,83.69,1034100000.0
2009-11-25 06:00:00,83.685,83.685,83.61,83.61,2003500000.0
2009-11-25 06:15:00,83.61,83.665,83.595,83.645,2156300000.0
2009-11-25 06:30:00,83.645,83.755,83.645,83.74,1746100000.0
2009-11-25 06:45:00,83.74,83.74,83.625,83.645,1674700000.0
2009-11-25 07:00:00,83.645,83.655,83.595,83.625,1868400000.0
2009-11-25 07:15:00,83.62,83.64,83.58,83.61,1757400000.0
2009-11-25 07:30:00,83.61,83.665,83.59,83.59,1946000000.0
2009-11-25 07:45:00,83.59,83.62,83.555,83.575,1793100000.0
2009-11-25 08:00:00,83.575,83.64,83.56,83.61,2372100000.0
2009-11-25 08:15:00,83.6,83.685,83.595,83.605,2727000000.0
2009-11-25 08:30:00,83.605,83.72,83.57,83.685,2035900000.0
2009-11-25 08:45:00,83.69,83.695,83.585,83.625,1768300000.0
2009-11-25 09:00:00,83.625,83.655,83.56,83.57,3393800000.0
2009-11-25 09:15:00,83.57,83.62,83.55,83.61,1666500000.0
2009-11-25 09:30:00,83.615,83.735,83.595,83.675,1996900000.0
2009-11-25 09:45:00,83.675,83.755,83.65,83.67,2067100000.0
2009-11-25 10:00:00,83.68,83.885,83.645,83.785,4016300000.0
2009-11-25 10:15:00,83.785,83.845,83.76,83.775,3266000000.0
2009-11-25 10:30:00,83.775,83.84,83.75,83.78,2593900000.0
2009-11-25 10:45:00,83.775,83.81,83.655,83.675,1589600000.0
2009-11-25 11:00:00,83.67,83.735,83.54,83.595,2052400000.0
2009-11-25 11:15:00,83.595,83.605,83.155,83.215,4681500000.0
2009-11-25 11:30:00,83.21,83.325,83.13,83.235,4608000000.0
2009-11-25 11:45:00,83.24,83.375,83.21,83.305,3466800000.0
2009-11-25 12:00:00,83.305,83.365,83.24,83.265,3095400000.0
2009-11-25 12:15:00,83.255,83.425,83.24,83.355,3574300000.0
2009-11-25 12:30:00,83.36,83.485,83.345,83.405,3332800000.0
2009-11-25 12:45:00,83.405,83.445,83.355,83.355,3186100000.0
2009-11-25 13:00:00,83.355,83.415,83.305,83.35,4160400000.0
2009-11-25 13:15:00,83.345,83.74,83.345,83.655,4898000000.0
2009-11-25 13:30:00,83.645,83.81,83.61,83.74,4598800000.0
2009-11-25 13:45:00,83.735,83.775,83.705,83.735,3750200000.0
2009-11-25 14:00:00,83.74,83.885,83.72,83.735,3681900000.0
2009-11-25 14:15:00,83.725,83.8,83.71,83.725,2286700000.0
2009-11-25 14:30:00,83.725,83.82,83.69,83.705,3059200000.0
2009-11-25 14:45:00,83.715,83.765,83.63,83.645,2958400000.0
2009-11-25 15:00:00,83.64,83.715,83.605,83.66,3263200000.0
2009-11-25 15:15:00,83.655,83.685,83.485,83.585,4282199999.0
2009-11-25 15:30:00,83.605,83.805,83.53,83.705,5864400001.0
2009-11-25 15:45:00,83.695,83.78,83.645,83.645,4084300000.0
2009-11-25 16:00:00,83.655,83.785,83.585,83.655,6048000001.0
2009-11-25 16:15:00,83.655,83.655,83.53,83.545,3021000001.0
2009-11-25 16:30:00,83.55,83.565,83.385,83.445,5648500000.0
2009-11-25 16:45:00,83.445,83.48,83.315,83.445,4428100000.0
2009-11-25 17:00:00,83.435,83.55,83.405,83.505,4835199999.0
2009-11-25 17:15:00,83.5,83.52,83.355,83.45,6245299998.0
2009-11-25 17:30:00,83.455,83.485,83.32,83.415,4642900000.0
2009-11-25 17:45:00,83.405,83.49,83.315,83.37,4219800001.0
2009-11-25 18:00:00,83.37,83.485,83.365,83.48,4883099996.0
2009-11-25 18:15:00,83.475,83.485,83.345,83.455,3991900002.0
2009-11-25 18:30:00,83.455,83.56,83.45,83.475,3277499998.0
2009-11-25 18:45:00,83.47,83.475,83.385,83.465,3452499997.0
2009-11-25 19:00:00,83.465,83.515,83.395,83.435,2811400001.0
2009-11-25 19:15:00,83.435,83.485,83.355,83.425,2313700001.0
2009-11-25 19:30:00,83.425,83.47,83.36,83.455,2263199998.0
2009-11-25 19:45:00,83.455,83.575,83.45,83.55,2349399999.0
2009-11-25 20:00:00,83.555,83.555,83.415,83.415,3742399999.0
2009-11-25 20:15:00,83.415,83.435,83.365,83.435,3004300000.0
2009-11-25 20:30:00,83.445,83.465,83.395,83.43,1660700000.0
2009-11-25 20:45:00,83.43,83.48,83.425,83.445,1160900000.0
2009-11-25 21:00:00,83.445,83.46,83.365,83.395,1367999999.0
2009-11-25 21:15:00,83.395,83.485,83.33,83.44,2303699999.0
2009-11-25 21:30:00,83.44,83.55,83.375,83.545,3833100004.0
2009-11-25 21:45:00,83.545,83.59,83.51,83.585,2967300001.0
2009-11-25 22:00:00,83.585,83.595,83.475,83.475,1685500000.0
2009-11-25 22:15:00,83.475,83.535,83.47,83.51,1267900000.0
2009-11-25 22:30:00,83.525,83.55,83.485,83.535,928800000.0
2009-11-25 22:45:00,83.535,83.56,83.52,83.525,596500000.0
2009-11-25 23:00:00,83.525,83.56,83.51,83.52,432000000.0
2009-11-25 23:15:00,83.52,83.545,83.51,83.515,537700000.0
2009-11-25 23:30:00,83.52,83.6,83.505,83.575,1063400000.0
2009-11-25 23:45:00,83.575,83.585,83.5,83.545,706400000.0
2009-11-26 00:00:00,83.545,83.595,83.535,83.59,142100000.0
2009-11-26 00:15:00,83.59,83.6,83.505,83.585,297400000.0
2009-11-26 00:30:00,83.58,83.595,83.51,83.53,304300000.0
2009-11-26 00:45:00,83.525,83.555,83.505,83.505,419500000.0
2009-11-26 01:00:00,83.495,83.51,83.39,83.44,726700000.0
2009-11-26 01:15:00,83.45,83.49,83.38,83.4,852399999.0
2009-11-26 01:30:00,83.405,83.46,83.33,83.365,1271100000.0
2009-11-26 01:45:00,83.355,83.49,83.345,83.455,639200000.0
2009-11-26 02:00:00,83.45,83.455,83.355,83.405,2086600000.0
2009-11-26 02:15:00,83.415,83.465,83.405,83.455,1521200000.0
2009-11-26 02:30:00,83.455,83.49,83.375,83.445,2549200000.0
2009-11-26 02:45:00,83.445,83.475,83.38,83.455,2242400000.0
2009-11-26 03:00:00,83.445,83.515,83.44,83.495,1953900000.0
2009-11-26 03:15:00,83.495,83.59,83.49,83.505,1871400000.0
2009-11-26 03:30:00,83.51,83.52,83.405,83.425,1728800000.0
2009-11-26 03:45:00,83.425,83.435,83.32,83.365,2058700000.0
2009-11-26 04:00:00,83.365,83.365,83.245,83.275,2675500000.0
2009-11-26 04:15:00,83.275,83.315,83.24,83.26,1364600000.0
2009-11-26 04:30:00,83.26,83.28,83.215,83.265,1558100000.0
2009-11-26 04:45:00,83.26,83.28,83.16,83.175,1771000000.0
2009-11-26 05:00:00,83.175,83.285,83.165,83.19,2189500000.0
2009-11-26 05:15:00,83.19,83.21,83.105,83.115,1536600000.0
2009-11-26 05:30:00,83.115,83.125,82.545,82.695,5474500000.0
2009-11-26 05:45:00,82.695,82.805,82.695,82.725,3412600000.0
2009-11-26 06:00:00,82.725,82.725,82.555,82.645,3560400000.0
2009-11-26 06:15:00,82.635,82.66,82.51,82.555,2866700000.0
2009-11-26 06:30:00,82.555,82.615,82.51,82.515,2032200000.0
2009-11-26 06:45:00,82.515,82.515,82.19,82.275,3298500000.0
2009-11-26 07:00:00,82.27,82.395,82.195,82.355,4291400000.0
2009-11-26 07:15:00,82.37,82.455,82.3,82.445,3848500000.0
2009-11-26 07:30:00,82.445,82.525,82.36,82.385,2853300000.0
2009-11-26 07:45:00,82.385,82.435,82.325,82.385,3330100000.0
2009-11-26 08:00:00,82.385,82.615,82.375,82.6,4006500000.0
2009-11-26 08:15:00,82.6,82.64,82.515,82.625,3441500000.0
2009-11-26 08:30:00,82.625,82.785,82.565,82.725,3228500000.0
2009-11-26 08:45:00,82.725,82.78,82.535,82.725,4962800000.0
2009-11-26 09:00:00,82.695,82.82,82.565,82.655,5368000000.0
2009-11-26 09:15:00,82.655,82.705,82.535,82.575,4853100010.0
2009-11-26 09:30:00,82.58,82.58,82.455,82.575,3371500000.0
2009-11-26 09:45:00,82.575,82.675,82.575,82.635,2307200001.0
2009-11-26 10:00:00,82.62,82.705,82.565,82.615,3514800000.0
2009-11-26 10:15:00,82.605,82.665,82.535,82.56,3160500001.0
2009-11-26 10:30:00,82.56,82.58,82.42,82.495,4100499999.0
2009-11-26 10:45:00,82.495,82.535,82.425,82.445,2735800000.0
2009-11-26 11:00:00,82.445,82.475,82.265,82.295,3536900000.0
2009-11-26 11:15:00,82.295,82.47,82.295,82.445,2868900001.0
2009-11-26 11:30:00,82.45,82.51,82.305,82.375,4746400000.0
2009-11-26 11:45:00,82.375,82.485,82.325,82.415,3150499999.0
2009-11-26 12:00:00,82.415,82.475,82.345,82.355,1812400000.0
2009-11-26 12:15:00,82.355,82.355,82.215,82.3,3609900000.0
2009-11-26 12:30:00,82.3,82.33,82.215,82.275,2851900000.0
2009-11-26 12:45:00,82.275,82.425,82.245,82.395,3223200001.0
2009-11-26 13:00:00,82.395,82.48,82.355,82.41,2351100000.0
2009-11-26 13:15:00,82.405,82.475,82.315,82.315,1530100000.0
2009-11-26 13:30:00,82.325,82.335,82.185,82.235,2095000000.0
2009-11-26 13:45:00,82.235,82.325,82.205,82.295,2194000000.0
2009-11-26 14:00:00,82.295,82.335,82.235,82.255,2465200000.0
2009-11-26 14:15:00,82.245,82.31,82.23,82.28,3138100000.0
2009-11-26 14:30:00,82.28,82.29,82.165,82.175,2744800000.0
2009-11-26 14:45:00,82.18,82.27,82.115,82.175,3122600000.0
2009-11-26 15:00:00,82.175,82.3,82.175,82.3,1893000000.0
2009-11-26 15:15:00,82.295,82.3,82.125,82.125,2385700000.0
2009-11-26 15:30:00,82.125,82.27,82.115,82.205,2151700000.0
2009-11-26 15:45:00,82.205,82.25,82.175,82.215,2768300000.0
2009-11-26 16:00:00,82.22,82.245,82.205,82.22,1816200000.0
2009-11-26 16:15:00,82.215,82.225,82.185,82.225,1531800000.0
2009-11-26 16:30:00,82.225,82.295,82.12,82.195,1863100000.0
2009-11-26 16:45:00,82.185,82.21,81.815,81.86,3611900000.0
2009-11-26 17:00:00,81.86,81.97,81.845,81.855,3142400000.0
2009-11-26 17:15:00,81.855,81.875,81.725,81.775,2272500000.0
2009-11-26 17:30:00,81.775,81.84,81.725,81.77,2392400000.0
2009-11-26 17:45:00,81.76,81.785,81.67,81.7,2663000000.0
2009-11-26 18:00:00,81.705,81.765,81.645,81.72,2099000000.0
2009-11-26 18:15:00,81.72,81.75,81.55,81.71,3217600000.0
2009-11-26 18:30:00,81.71,81.735,81.595,81.595,1958600000.0
2009-11-26 18:45:00,81.595,81.625,81.435,81.6,2928500000.0
2009-11-26 19:00:00,81.61,81.7,81.535,81.685,2164600000.0
2009-11-26 19:15:00,81.69,81.695,81.52,81.565,2332300000.0
2009-11-26 19:30:00,81.565,81.59,81.435,81.47,1819600000.0
2009-11-26 19:45:00,81.465,81.55,81.455,81.49,1086800000.0
2009-11-26 20:00:00,81.485,81.605,81.46,81.535,715100000.0
2009-11-26 20:15:00,81.52,81.54,81.465,81.49,307000000.0
2009-11-26 20:30:00,81.49,81.554,81.475,81.505,246200000.0
2009-11-26 20:45:00,81.51,81.52,81.495,81.515,162900000.0
2009-11-26 21:00:00,81.52,81.6,81.515,81.59,184500000.0
2009-11-26 21:15:00,81.58,81.595,81.545,81.585,150900000.0
2009-11-26 21:30:00,81.585,81.655,81.535,81.65,212600000.0
2009-11-26 21:45:00,81.645,81.665,81.565,81.565,510000000.0
2009-11-26 22:00:00,81.575,81.665,81.535,81.555,402800000.0
2009-11-26 22:15:00,81.555,81.68,81.46,81.675,654300000.0
2009-11-26 22:30:00,81.685,81.7,81.645,81.66,243700000.0
2009-11-26 22:45:00,81.67,81.675,81.55,81.625,423600000.0
2009-11-26 23:00:00,81.615,81.655,81.57,81.585,565300000.0
2009-11-26 23:15:00,81.58,81.685,81.465,81.57,371000000.0
2009-11-26 23:30:00,81.57,81.595,81.485,81.595,283200000.0
2009-11-26 23:45:00,81.605,81.72,81.575,81.71,291800000.0
2009-11-27 00:00:00,81.715,81.73,81.525,81.565,216500000.0
2009-11-27 00:15:00,81.57,81.63,81.46,81.525,268800000.0
2009-11-27 00:30:00,81.53,81.535,81.39,81.425,348200000.0
2009-11-27 00:45:00,81.425,81.6,81.415,81.59,433900000.0
2009-11-27 01:00:00,81.59,81.615,81.27,81.32,860700000.0
2009-11-27 01:15:00,81.315,81.315,80.55,80.77,1680900000.0
2009-11-27 01:30:00,80.775,80.78,79.87,80.075,1992200000.0
2009-11-27 01:45:00,80.075,80.325,79.925,80.17,2024200000.0
2009-11-27 02:00:00,80.16,80.715,80.1,80.655,2138900000.0
2009-11-27 02:15:00,80.655,81.035,80.615,80.645,1774200000.0
2009-11-27 02:30:00,80.64,80.98,80.385,80.855,2002000000.0
2009-11-27 02:45:00,80.865,81.28,80.79,81.175,2009100000.0
2009-11-27 03:00:00,81.175,81.205,81.005,81.01,1202500000.0
2009-11-27 03:15:00,81.005,81.085,80.875,80.93,1222100000.0
2009-11-27 03:30:00,80.925,81.115,80.915,81.075,1406100000.0
2009-11-27 03:45:00,81.08,81.11,80.92,80.985,1373600000.0
2009-11-27 04:00:00,80.975,81.005,80.785,80.8,1297000000.0
2009-11-27 04:15:00,80.805,80.86,80.735,80.79,1267600000.0
2009-11-27 04:30:00,80.79,80.87,80.64,80.865,1209300000.0
2009-11-27 04:45:00,80.865,80.925,80.755,80.87,1510300000.0
2009-11-27 05:00:00,80.865,80.995,80.81,80.98,1599100000.0
2009-11-27 05:15:00,80.975,81.025,80.875,80.925,905900000.0
2009-11-27 05:30:00,80.925,80.985,80.905,80.92,981800000.0
2009-11-27 05:45:00,80.915,80.96,80.915,80.915,1000900000.0
2009-11-27 06:00:00,80.915,81.015,80.905,81.005,1505600000.0
2009-11-27 06:15:00,81.005,81.095,80.945,81.08,1500300000.0
2009-11-27 06:30:00,81.07,81.305,81.04,81.285,1758400000.0
2009-11-27 06:45:00,81.275,81.425,81.165,81.165,1912500000.0
2009-11-27 07:00:00,81.175,81.215,81.12,81.14,1909200000.0
2009-11-27 07:15:00,81.14,81.18,81.01,81.01,1940400000.0
2009-11-27 07:30:00,81.01,81.17,81.005,81.04,1847800000.0
2009-11-27 07:45:00,81.04,81.065,80.66,80.755,2250800000.0
2009-11-27 08:00:00,80.755,80.935,80.725,80.915,2544000000.0
2009-11-27 08:15:00,80.915,80.93,80.77,80.785,1487200000.0
2009-11-27 08:30:00,80.785,80.835,80.615,80.685,2587700000.0
2009-11-27 08:45:00,80.685,80.785,80.655,80.665,1834600000.0
2009-11-27 09:00:00,80.655,80.655,80.4,80.48,3344600000.0
2009-11-27 09:15:00,80.485,80.5,80.33,80.365,3445900000.0
2009-11-27 09:30:00,80.375,80.47,80.34,80.36,3985500000.0
2009-11-27 09:45:00,80.355,80.515,80.225,80.445,3104900000.0
2009-11-27 10:00:00,80.45,80.595,80.325,80.53,3166200000.0
2009-11-27 10:15:00,80.525,80.545,80.245,80.34,3445700000.0
2009-11-27 10:30:00,80.345,80.555,80.33,80.49,2952600000.0
2009-11-27 10:45:00,80.49,80.585,80.45,80.54,2635800000.0
2009-11-27 11:00:00,80.535,80.615,80.49,80.585,4250600000.0
2009-11-27 11:15:00,80.585,80.655,80.555,80.595,2829600000.0
2009-11-27 11:30:00,80.595,80.78,80.585,80.625,3865000000.0
2009-11-27 11:45:00,80.63,80.88,80.615,80.785,4866200000.0
2009-11-27 12:00:00,80.785,80.915,80.745,80.905,3667200000.0
2009-11-27 12:15:00,80.91,81.12,80.91,81.005,3824300000.0
2009-11-27 12:30:00,81.005,81.155,80.915,80.915,3966000000.0
2009-11-27 12:45:00,80.915,80.93,80.605,80.69,3800800000.0
2009-11-27 13:00:00,80.695,80.805,80.535,80.785,2865100000.0
2009-11-27 13:15:00,80.785,80.825,80.545,80.61,4299700000.0
2009-11-27 13:30:00,80.625,80.775,80.615,80.765,3299200000.0
2009-11-27 13:45:00,80.765,80.86,80.69,80.695,3985900000.0
2009-11-27 14:00:00,80.695,80.735,80.645,80.67,2998500000.0
2009-11-27 14:15:00,80.675,80.765,80.6,80.615,3240300000.0
2009-11-27 14:30:00,80.615,80.635,80.41,80.545,3402700000.0
2009-11-27 14:45:00,80.545,80.68,80.545,80.63,2708800000.0
2009-11-27 15:00:00,80.625,80.92,80.625,80.795,3831000000.0
2009-11-27 15:15:00,80.79,80.88,80.685,80.785,3414500000.0
2009-11-27 15:30:00,80.785,80.8,80.665,80.69,3603500000.0
2009-11-27 15:45:00,80.695,80.7,80.565,80.605,2952700000.0
2009-11-27 16:00:00,80.605,80.815,80.595,80.815,3843699999.0
2009-11-27 16:15:00,80.815,80.995,80.79,80.925,3718499999.0
2009-11-27 16:30:00,80.925,81.305,80.9,81.295,4763100000.0
2009-11-27 16:45:00,81.29,81.51,81.21,81.49,4745500000.0
2009-11-27 17:00:00,81.5,81.65,81.48,81.55,5024799998.0
2009-11-27 17:15:00,81.55,81.59,81.46,81.47,4722300001.0
2009-11-27 17:30:00,81.47,81.78,81.43,81.77,4448800002.0
2009-11-27 17:45:00,81.77,81.81,81.605,81.695,4641400001.0
2009-11-27 18:00:00,81.7,81.81,81.65,81.73,6089000001.0
2009-11-27 18:15:00,81.735,81.78,81.575,81.675,5095400000.0
2009-11-27 18:30:00,81.675,81.805,81.65,81.785,4744499998.0
2009-11-27 18:45:00,81.785,81.845,81.705,81.78,4712499997.0
2009-11-27 19:00:00,81.785,81.8,81.595,81.625,2597100002.0
2009-11-27 19:15:00,81.62,81.64,81.475,81.515,2413799999.0
2009-11-27 19:30:00,81.515,81.615,81.49,81.585,1930100000.0
2009-11-27 19:45:00,81.585,81.7,81.585,81.645,2545600001.0
2009-11-27 20:00:00,81.645,81.69,81.615,81.655,2737200000.0
2009-11-27 20:15:00,81.655,81.695,81.635,81.65,1195000000.0
2009-11-27 20:30:00,81.645,81.75,81.625,81.735,1371000000.0
2009-11-27 20:45:00,81.73,81.785,81.725,81.74,1099500000.0
2009-11-27 21:00:00,81.755,81.805,81.71,81.765,1009100000.0
2009-11-27 21:15:00,81.755,81.755,81.625,81.645,692800000.0
2009-11-27 21:30:00,81.645,81.645,81.54,81.595,749800000.0
2009-11-27 21:45:00,81.595,81.675,81.59,81.645,484400000.0
2009-11-27 22:00:00,81.65,81.66,81.605,81.645,365300000.0
2009-11-27 22:15:00,81.645,81.68,81.59,81.635,436400000.0
2009-11-27 22:30:00,81.635,81.695,81.57,81.61,693700000.0
2009-11-27 22:45:00,81.605,81.62,81.505,81.535,545100000.0
2009-11-27 23:00:00,81.535,81.55,81.415,81.425,309700000.0
2009-11-27 23:15:00,81.435,81.435,81.295,81.3,775800000.0
2009-11-27 23:30:00,81.315,81.365,81.275,81.285,434500000.0
2009-11-27 23:45:00,81.29,81.44,81.175,81.44,368500000.0
2009-11-30 00:00:00,81.845,82.125,81.785,81.845,592900000.0
2009-11-30 00:15:00,81.845,81.86,81.295,81.495,745300000.0
2009-11-30 00:30:00,81.495,81.59,81.465,81.525,179400000.0
2009-11-30 00:45:00,81.525,81.655,81.525,81.64,336100000.0
2009-11-30 01:00:00,81.645,81.86,81.5,81.655,997800000.0
2009-11-30 01:15:00,81.675,81.805,81.63,81.785,1346600000.0
2009-11-30 01:30:00,81.78,81.845,81.7,81.835,870900000.0
2009-11-30 01:45:00,81.83,81.835,81.715,81.735,681000000.0
2009-11-30 02:00:00,81.745,81.805,81.57,81.66,1419800000.0
2009-11-30 02:15:00,81.66,81.75,81.57,81.665,1359700000.0
2009-11-30 02:30:00,81.665,81.83,81.645,81.795,1105600000.0
2009-11-30 02:45:00,81.795,81.945,81.765,81.89,1708300000.0
2009-11-30 03:00:00,81.89,82.115,81.89,82.1,2414400000.0
2009-11-30 03:15:00,82.1,82.255,82.085,82.235,2510400000.0
2009-11-30 03:30:00,82.235,82.275,82.145,82.165,2097800000.0
2009-11-30 03:45:00,82.165,82.175,82.02,82.145,1477000000.0
2009-11-30 04:00:00,82.145,82.145,82.045,82.1,1482600000.0
2009-11-30 04:15:00,82.1,82.15,82.095,82.1,883700000.0
2009-11-30 04:30:00,82.1,82.175,82.045,82.175,1555500000.0
2009-11-30 04:45:00,82.17,82.175,82.125,82.13,1143000000.0
2009-11-30 05:00:00,82.13,82.195,82.065,82.065,1309000000.0
2009-11-30 05:15:00,82.07,82.08,81.985,82.015,1382300000.0
2009-11-30 05:30:00,82.015,82.115,82.015,82.09,1067200000.0
2009-11-30 05:45:00,82.085,82.17,82.045,82.06,1210500000.0
2009-11-30 06:00:00,82.06,82.135,82.015,82.035,1646200000.0
2009-11-30 06:15:00,82.045,82.055,81.92,81.935,1261700000.0
2009-11-30 06:30:00,81.935,81.97,81.73,81.73,1763200000.0
2009-11-30 06:45:00,81.725,81.83,81.7,81.725,1531900000.0
2009-11-30 07:00:00,81.73,81.855,81.655,81.735,2151600000.0
2009-11-30 07:15:00,81.735,81.74,81.315,81.455,1986300000.0
2009-11-30 07:30:00,81.455,81.565,81.285,81.535,1597300000.0
2009-11-30 07:45:00,81.535,81.64,81.485,81.545,1688100000.0
2009-11-30 08:00:00,81.545,81.715,81.525,81.71,1863400000.0
2009-11-30 08:15:00,81.71,81.73,81.605,81.64,1328200000.0
2009-11-30 08:30:00,81.64,81.73,81.64,81.7,1114200000.0
2009-11-30 08:45:00,81.7,81.73,81.455,81.515,1579800000.0
2009-11-30 09:00:00,81.515,81.735,81.505,81.64,2117600000.0
2009-11-30 09:15:00,81.64,81.715,81.595,81.695,2185500000.0
2009-11-30 09:30:00,81.69,81.85,81.685,81.815,2315100000.0
2009-11-30 09:45:00,81.815,81.82,81.51,81.61,3527999999.0
2009-11-30 10:00:00,81.61,81.655,81.345,81.345,6591700003.0
2009-11-30 10:15:00,81.345,81.405,81.235,81.365,5594800001.0
2009-11-30 10:30:00,81.365,81.615,81.335,81.615,5390399999.0
2009-11-30 10:45:00,81.615,81.72,81.53,81.57,3784200000.0
2009-11-30 11:00:00,81.57,81.59,81.495,81.56,3882900000.0
2009-11-30 11:15:00,81.555,81.66,81.555,81.615,3265100005.0
2009-11-30 11:30:00,81.615,82.105,81.52,82.105,6951399996.0
2009-11-30 11:45:00,82.105,82.105,81.9,81.915,5175100000.0
2009-11-30 12:00:00,81.915,81.945,81.71,81.745,4066600001.0
2009-11-30 12:15:00,81.745,81.745,81.575,81.685,4499099996.0
2009-11-30 12:30:00,81.685,81.81,81.635,81.735,3031000004.0
2009-11-30 12:45:00,81.735,81.76,81.645,81.735,3469400000.0
2009-11-30 13:00:00,81.735,81.865,81.39,81.5,6347699990.0
2009-11-30 13:15:00,81.5,81.635,81.475,81.535,6048900002.0
2009-11-30 13:30:00,81.535,81.665,81.49,81.66,4357899987.0
2009-11-30 13:45:00,81.66,81.67,81.555,81.655,2878899998.0
2009-11-30 14:00:00,81.66,81.68,81.545,81.66,2442999999.0
2009-11-30 14:15:00,81.66,81.66,81.45,81.465,2850499996.0
2009-11-30 14:30:00,81.47,81.615,81.46,81.54,6636399998.0
2009-11-30 14:45:00,81.54,81.655,81.485,81.645,5502399997.0
2009-11-30 15:00:00,81.645,81.835,81.635,81.695,6849400000.0
2009-11-30 15:15:00,81.695,81.935,81.675,81.875,6409899997.0
2009-11-30 15:30:00,81.875,81.965,81.67,81.915,9626799994.0
2009-11-30 15:45:00,81.92,81.925,81.7,81.795,8604800002.0
2009-11-30 16:00:00,81.795,81.85,81.715,81.77,8163100000.0
2009-11-30 16:15:00,81.77,81.815,81.655,81.665,7521300004.0
2009-11-30 16:30:00,81.665,81.825,81.545,81.805,10087699996.0
2009-11-30 16:45:00,81.805,81.915,81.685,81.895,10999699999.0
2009-11-30 17:00:00,81.9,82.035,81.875,81.965,7678000002.0
2009-11-30 17:15:00,81.965,81.995,81.895,81.91,7191999997.0
2009-11-30 17:30:00,81.905,82.02,81.81,81.895,6152500000.0
2009-11-30 17:45:00,81.895,81.895,81.675,81.69,10125599998.0
2009-11-30 18:00:00,81.685,81.7,81.535,81.585,9626399995.0
2009-11-30 18:15:00,81.585,81.605,81.25,81.285,10505199996.0
2009-11-30 18:30:00,81.275,81.515,81.215,81.5,8271499995.0
2009-11-30 18:45:00,81.51,81.54,81.325,81.465,8443299997.0
2009-11-30 19:00:00,81.455,81.54,81.385,81.52,5483100000.0
2009-11-30 19:15:00,81.515,81.635,81.495,81.56,6666400003.0
2009-11-30 19:30:00,81.565,81.585,81.45,81.545,4490000001.0
2009-11-30 19:45:00,81.555,81.66,81.555,81.62,3631400002.0
2009-11-30 20:00:00,81.62,81.68,81.605,81.63,3863599999.0
2009-11-30 20:15:00,81.63,81.715,81.58,81.705,3359600001.0
2009-11-30 20:30:00,81.705,81.745,81.655,81.655,4321900002.0
2009-11-30 20:45:00,81.655,81.815,81.615,81.655,3484600000.0
2009-11-30 21:00:00,81.65,81.735,81.635,81.695,2729899997.0
2009-11-30 21:15:00,81.695,81.715,81.545,81.575,4429000000.0
2009-11-30 21:30:00,81.575,81.655,81.565,81.615,4050800000.0
2009-11-30 21:45:00,81.615,81.66,81.555,81.605,4038700003.0
2009-11-30 22:00:00,81.605,81.675,81.585,81.67,4108700000.0
2009-11-30 22:15:00,81.67,81.825,81.67,81.775,4565100001.0
2009-11-30 22:30:00,81.775,81.89,81.775,81.855,5226300001.0
2009-11-30 22:45:00,81.855,81.92,81.845,81.865,3167100000.0
2009-11-30 23:00:00,81.875,81.895,81.805,81.805,1003500000.0
2009-11-30 23:15:00,81.805,81.815,81.665,81.665,1147500000.0
2009-11-30 23:30:00,81.665,81.74,81.665,81.715,1140700000.0
2009-11-30 23:45:00,81.715,81.81,81.695,81.785,1199400000.0
2009-12-01 00:00:00,81.775,81.79,81.61,81.67,544600000.0
2009-12-01 00:15:00,81.67,81.735,81.655,81.715,298100000.0
2009-12-01 00:30:00,81.715,81.785,81.715,81.755,338200000.0
2009-12-01 00:45:00,81.755,81.755,81.685,81.73,390900000.0
2009-12-01 01:00:00,81.725,81.785,81.71,81.735,388000000.0
2009-12-01 01:15:00,81.735,81.735,81.595,81.625,1198700000.0
2009-12-01 01:30:00,81.62,81.72,81.62,81.71,1346900000.0
2009-12-01 01:45:00,81.705,81.845,81.705,81.84,1512300000.0
2009-12-01 02:00:00,81.835,81.955,81.835,81.845,1342800000.0
2009-12-01 02:15:00,81.845,81.995,81.835,81.985,1654800000.0
2009-12-01 02:30:00,81.99,81.99,81.845,81.845,1451200000.0
2009-12-01 02:45:00,81.845,81.88,81.735,81.735,3660000000.0
2009-12-01 03:00:00,81.735,81.845,81.735,81.82,1869600000.0
2009-12-01 03:15:00,81.82,81.83,81.77,81.79,1641500000.0
2009-12-01 03:30:00,81.795,81.85,81.715,81.8,2134500000.0
2009-12-01 03:45:00,81.8,81.84,81.78,81.84,2657200000.0
2009-12-01 04:00:00,81.84,82.345,81.835,82.23,7587900000.0
2009-12-01 04:15:00,82.23,82.46,82.175,82.405,4225900000.0
2009-12-01 04:30:00,82.405,82.495,82.35,82.395,3979800000.0
2009-12-01 04:45:00,82.39,82.595,82.39,82.53,4313900000.0
2009-12-01 05:00:00,82.53,82.81,82.53,82.795,5721300000.0
2009-12-01 05:15:00,82.795,82.92,82.735,82.805,6157100000.0
2009-12-01 05:30:00,82.795,82.865,82.555,82.64,3021900000.0
2009-12-01 05:45:00,82.64,82.68,82.53,82.6,4350400000.0
2009-12-01 06:00:00,82.605,82.645,82.53,82.605,2885700000.0
2009-12-01 06:15:00,82.6,82.815,82.6,82.805,3627100000.0
2009-12-01 06:30:00,82.81,82.82,82.64,82.65,2992100000.0
2009-12-01 06:45:00,82.645,82.76,82.645,82.755,1832800000.0
2009-12-01 07:00:00,82.755,82.77,82.635,82.66,2441600000.0
2009-12-01 07:15:00,82.665,82.725,82.62,82.65,4861300000.0
2009-12-01 07:30:00,82.65,82.7,82.595,82.665,3068800000.0
2009-12-01 07:45:00,82.665,82.76,82.635,82.76,2367600000.0
2009-12-01 08:00:00,82.755,82.785,82.68,82.725,3379500000.0
2009-12-01 08:15:00,82.725,82.79,82.71,82.77,1810700000.0
2009-12-01 08:30:00,82.77,82.89,82.175,82.225,7374900000.0
2009-12-01 08:45:00,82.235,82.325,82.035,82.255,8871600000.0
2009-12-01 09:00:00,82.26,82.475,82.255,82.45,7766800000.0
2009-12-01 09:15:00,82.445,82.675,82.425,82.64,8911300000.0
2009-12-01 09:30:00,82.64,82.785,82.62,82.775,3757699999.0
2009-12-01 09:45:00,82.77,82.785,82.62,82.685,3690400004.0
2009-12-01 10:00:00,82.685,82.92,82.66,82.845,4675499997.0
2009-12-01 10:15:00,82.84,82.9,82.785,82.845,4405700002.0
2009-12-01 10:30:00,82.845,83.08,82.815,83.045,5416900001.0
2009-12-01 10:45:00,83.045,83.13,82.83,83.045,5933100004.0
2009-12-01 11:00:00,83.045,83.145,83.005,83.105,6128099999.0
2009-12-01 11:15:00,83.11,83.15,83.05,83.135,5471499999.0
2009-12-01 11:30:00,83.135,83.155,83.005,83.06,4028199999.0
2009-12-01 11:45:00,83.065,83.08,82.995,83.035,2683300000.0
2009-12-01 12:00:00,83.035,83.1,82.965,83.08,2578300001.0
2009-12-01 12:15:00,83.09,83.15,83.055,83.075,2362700002.0
2009-12-01 12:30:00,83.075,83.08,82.98,83.025,2953399999.0
2009-12-01 12:45:00,83.025,83.045,82.965,82.97,3274599999.0
2009-12-01 13:00:00,82.975,82.975,82.845,82.865,3368599999.0
2009-12-01 13:15:00,82.865,82.935,82.835,82.925,3376000002.0
2009-12-01 13:30:00,82.925,83.025,82.915,82.945,3192500000.0
2009-12-01 13:45:00,82.945,83.025,82.935,83.015,2468500005.0
2009-12-01 14:00:00,83.015,83.095,82.98,83.065,2627399999.0
2009-12-01 14:15:00,83.055,83.125,83.055,83.11,1667600000.0
2009-12-01 14:30:00,83.105,83.235,83.07,83.175,5568700001.0
2009-12-01 14:45:00,83.185,83.245,83.105,83.115,5193600002.0
2009-12-01 15:00:00,83.115,83.155,82.99,83.12,5512599997.0
2009-12-01 15:15:00,83.125,83.325,83.04,83.205,8661200000.0
2009-12-01 15:30:00,83.205,83.275,83.145,83.155,7676299999.0
2009-12-01 15:45:00,83.155,83.26,83.145,83.245,5679000003.0
2009-12-01 16:00:00,83.245,83.295,83.105,83.125,7560499998.0
2009-12-01 16:15:00,83.125,83.185,83.095,83.155,5482799998.0
2009-12-01 16:30:00,83.155,83.22,83.08,83.105,6669899998.0
2009-12-01 16:45:00,83.1,83.26,83.1,83.245,7935699998.0
2009-12-01 17:00:00,83.24,83.245,82.89,82.98,8313000003.0
2009-12-01 17:15:00,82.98,83.155,82.915,83.125,7824600001.0
2009-12-01 17:30:00,83.125,83.13,82.955,83.005,6474000002.0
2009-12-01 17:45:00,83.005,83.11,82.945,83.085,6940300004.0
2009-12-01 18:00:00,83.085,83.22,83.01,83.14,9371600012.0
2009-12-01 18:15:00,83.14,83.22,83.115,83.155,9773800000.0
2009-12-01 18:30:00,83.155,83.185,83.06,83.085,7349000007.0
2009-12-01 18:45:00,83.085,83.085,82.95,83.03,4930600008.0
2009-12-01 19:00:00,83.03,83.125,83.02,83.09,3622100001.0
2009-12-01 19:15:00,83.095,83.1,82.955,83.0,3543400001.0
2009-12-01 19:30:00,83.0,83.075,82.95,82.95,4678200001.0
2009-12-01 19:45:00,82.95,82.99,82.93,82.945,3339900005.0
2009-12-01 20:00:00,82.945,82.995,82.935,82.995,3828899997.0
2009-12-01 20:15:00,82.99,83.065,82.96,83.03,4565099999.0
2009-12-01 20:30:00,83.04,83.075,83.005,83.03,1871600000.0
2009-12-01 20:45:00,83.035,83.085,82.965,83.065,3946900000.0
2009-12-01 21:00:00,83.065,83.08,82.985,83.005,2689500002.0
2009-12-01 21:15:00,83.005,83.05,82.955,83.04,2402600001.0
2009-12-01 21:30:00,83.04,83.07,82.96,82.975,3995800001.0
2009-12-01 21:45:00,82.97,83.015,82.955,83.015,5216300002.0
2009-12-01 22:00:00,83.015,83.025,82.975,83.01,3360000000.0
2009-12-01 22:15:00,83.015,83.03,82.925,82.955,4046000000.0
2009-12-01 22:30:00,82.955,82.96,82.825,82.855,3055600000.0
2009-12-01 22:45:00,82.855,82.86,82.76,82.805,3963200000.0
2009-12-01 23:00:00,82.795,82.82,82.78,82.8,804000000.0
2009-12-01 23:15:00,82.8,82.875,82.745,82.875,1579700000.0
2009-12-01 23:30:00,82.875,82.945,82.87,82.925,1017700000.0
2009-12-01 23:45:00,82.935,82.95,82.835,82.835,779400000.0
2009-12-02 00:00:00,82.85,82.85,82.78,82.805,280100000.0
2009-12-02 00:15:00,82.805,82.895,82.795,82.875,272300000.0
2009-12-02 00:30:00,82.875,82.905,82.82,82.855,335500000.0
2009-12-02 00:45:00,82.855,82.875,82.79,82.825,290100000.0
2009-12-02 01:00:00,82.825,82.91,82.815,82.815,532800000.0
2009-12-02 01:15:00,82.825,82.855,82.77,82.805,1275800000.0
2009-12-02 01:30:00,82.805,82.905,82.805,82.875,1574900000.0
2009-12-02 01:45:00,82.875,82.875,82.78,82.795,2185400000.0
2009-12-02 02:00:00,82.8,82.835,82.735,82.83,2727200000.0
2009-12-02 02:15:00,82.83,82.845,82.72,82.77,3497900000.0
2009-12-02 02:30:00,82.77,82.97,82.77,82.95,3142900000.0
2009-12-02 02:45:00,82.95,83.0,82.905,82.935,4420800000.0
2009-12-02 03:00:00,82.94,83.005,82.915,82.97,5290200000.0
2009-12-02 03:15:00,82.97,83.015,82.88,82.905,5720500000.0
2009-12-02 03:30:00,82.905,82.91,82.855,82.91,2538300000.0
2009-12-02 03:45:00,82.905,82.99,82.895,82.955,3670100000.0
2009-12-02 04:00:00,82.955,83.015,82.935,82.985,3273600000.0
2009-12-02 04:15:00,82.985,83.125,82.985,83.085,3662700000.0
2009-12-02 04:30:00,83.085,83.225,83.085,83.16,3145700000.0
2009-12-02 04:45:00,83.16,83.19,83.075,83.12,2866300000.0
2009-12-02 05:00:00,83.12,83.225,83.12,83.195,3089800000.0
2009-12-02 05:15:00,83.195,83.275,83.17,83.275,3715300000.0
2009-12-02 05:30:00,83.27,83.42,83.215,83.33,3677600000.0
2009-12-02 05:45:00,83.325,83.38,83.29,83.355,4181700000.0
2009-12-02 06:00:00,83.355,83.375,83.255,83.275,3168000000.0
2009-12-02 06:15:00,83.275,83.29,83.165,83.185,2898700000.0
2009-12-02 06:30:00,83.19,83.21,83.105,83.16,2446700000.0
2009-12-02 06:45:00,83.16,83.27,83.16,83.265,1476700000.0
2009-12-02 07:00:00,83.265,83.295,83.175,83.185,3977900000.0
2009-12-02 07:15:00,83.185,83.265,83.155,83.265,1890400000.0
2009-12-02 07:30:00,83.265,83.315,83.26,83.295,1675100000.0
2009-12-02 07:45:00,83.305,83.35,83.245,83.245,2521700000.0
2009-12-02 08:00:00,83.245,83.35,83.24,83.33,2542800000.0
2009-12-02 08:15:00,83.33,83.37,83.265,83.29,2924500000.0
2009-12-02 08:30:00,83.295,83.315,83.265,83.29,2781500000.0
2009-12-02 08:45:00,83.29,83.505,83.28,83.5,6669100000.0
2009-12-02 09:00:00,83.5,83.54,83.39,83.39,8515400000.0
2009-12-02 09:15:00,83.39,83.455,83.33,83.345,8771100000.0
2009-12-02 09:30:00,83.335,83.415,83.295,83.31,3539200000.0
2009-12-02 09:45:00,83.31,83.405,83.275,83.385,2503100000.0
2009-12-02 10:00:00,83.385,83.43,83.265,83.35,4195500000.0
2009-12-02 10:15:00,83.35,83.555,83.26,83.545,2608699999.0
2009-12-02 10:30:00,83.545,83.61,83.375,83.61,3736300000.0
2009-12-02 10:45:00,83.6,83.655,83.495,83.565,4357200000.0
2009-12-02 11:00:00,83.56,83.615,83.5,83.51,3497700001.0
2009-12-02 11:15:00,83.515,83.59,83.37,83.455,2797300000.0
2009-12-02 11:30:00,83.46,83.52,83.43,83.48,3912500000.0
2009-12-02 11:45:00,83.48,83.695,83.475,83.665,1964499998.0
2009-12-02 12:00:00,83.665,83.68,83.61,83.675,3187099992.0
2009-12-02 12:15:00,83.675,83.73,83.615,83.625,2213000000.0
2009-12-02 12:30:00,83.63,83.635,83.565,83.595,2739699999.0
2009-12-02 12:45:00,83.595,83.625,83.495,83.605,2531599998.0
2009-12-02 13:00:00,83.6,83.635,83.48,83.49,2151300000.0
2009-12-02 13:15:00,83.49,83.535,83.415,83.425,2376600001.0
2009-12-02 13:30:00,83.425,83.435,83.28,83.285,3205999999.0
2009-12-02 13:45:00,83.285,83.39,83.265,83.365,2775399999.0
2009-12-02 14:00:00,83.365,83.39,83.235,83.305,3004500001.0
2009-12-02 14:15:00,83.305,83.33,83.2,83.28,3121199996.0
2009-12-02 14:30:00,83.28,83.355,83.255,83.35,3723099998.0
2009-12-02 14:45:00,83.335,83.47,83.33,83.46,4189799993.0
2009-12-02 15:00:00,83.46,83.52,83.41,83.455,4413800000.0
2009-12-02 15:15:00,83.45,83.45,83.235,83.355,6790400000.0
2009-12-02 15:30:00,83.345,83.375,83.21,83.215,6989600000.0
2009-12-02 15:45:00,83.215,83.225,83.105,83.15,5663200000.0
2009-12-02 16:00:00,83.155,83.33,83.155,83.185,6362600000.0
2009-12-02 16:15:00,83.19,83.345,83.175,83.345,4612800000.0
2009-12-02 16:30:00,83.35,83.415,83.245,83.31,6479600001.0
2009-12-02 16:45:00,83.31,83.37,83.28,83.315,7435900001.0
2009-12-02 17:00:00,83.325,83.57,83.32,83.52,8307200002.0
2009-12-02 17:15:00,83.52,83.545,83.445,83.51,7611500001.0
2009-12-02 17:30:00,83.505,83.535,83.395,83.495,7232899998.0
2009-12-02 17:45:00,83.49,83.56,83.465,83.525,6960400001.0
2009-12-02 18:00:00,83.525,83.535,83.24,83.24,10098699997.0
2009-12-02 18:15:00,83.24,83.365,83.215,83.27,9975500005.0
2009-12-02 18:30:00,83.27,83.42,83.26,83.31,7409500007.0
2009-12-02 18:45:00,83.31,83.35,83.135,83.265,6457100002.0
2009-12-02 19:00:00,83.265,83.335,83.225,83.305,5662200000.0
2009-12-02 19:15:00,83.295,83.325,83.075,83.085,8418600002.0
2009-12-02 19:30:00,83.085,83.085,82.97,83.045,4474200006.0
2009-12-02 19:45:00,83.04,83.1,83.01,83.095,4701900003.0
2009-12-02 20:00:00,83.095,83.125,83.035,83.12,2465599999.0
2009-12-02 20:15:00,83.12,83.155,83.07,83.09,1784200000.0
2009-12-02 20:30:00,83.09,83.11,82.995,83.1,2500900000.0
2009-12-02 20:45:00,83.105,83.16,83.085,83.14,2641700002.0
2009-12-02 21:00:00,83.155,83.215,83.075,83.21,5250199999.0
2009-12-02 21:15:00,83.21,83.235,83.105,83.16,5771200003.0
2009-12-02 21:30:00,83.16,83.255,83.1,83.2,6748200003.0
2009-12-02 21:45:00,83.205,83.255,83.155,83.16,5516500001.0
2009-12-02 22:00:00,83.16,83.23,83.13,83.13,5043500000.0
2009-12-02 22:15:00,83.13,83.205,83.12,83.185,2617800000.0
2009-12-02 22:30:00,83.185,83.22,83.115,83.17,5371199999.0
2009-12-02 22:45:00,83.165,83.2,83.16,83.195,3695400000.0
2009-12-02 23:00:00,83.2,83.2,83.13,83.155,1636600000.0
2009-12-02 23:15:00,83.155,83.225,83.13,83.145,1202700000.0
2009-12-02 23:30:00,83.14,83.195,83.125,83.155,1096900000.0
2009-12-02 23:45:00,83.165,83.175,83.08,83.12,734700000.0
2009-12-03 00:00:00,83.115,83.17,83.07,83.14,415400000.0
2009-12-03 00:15:00,83.135,83.195,83.13,83.155,379200000.0
2009-12-03 00:30:00,83.16,83.19,83.135,83.19,310600000.0
2009-12-03 00:45:00,83.19,83.395,83.185,83.335,935000000.0
2009-12-03 01:00:00,83.335,83.39,83.305,83.355,1534000000.0
2009-12-03 01:15:00,83.35,83.4,83.33,83.4,2332100000.0
2009-12-03 01:30:00,83.395,83.435,83.325,83.375,3326800000.0
2009-12-03 01:45:00,83.375,83.51,83.375,83.505,4356600000.0
2009-12-03 02:00:00,83.505,83.665,83.455,83.615,5952800000.0
2009-12-03 02:15:00,83.615,83.645,83.515,83.535,4856500000.0
2009-12-03 02:30:00,83.535,83.59,83.48,83.57,3884900000.0
2009-12-03 02:45:00,83.57,83.7,83.555,83.58,6584300000.0
2009-12-03 03:00:00,83.58,83.6,83.475,83.495,4960100000.0
2009-12-03 03:15:00,83.49,83.53,83.465,83.5,4255200000.0
2009-12-03 03:30:00,83.5,83.585,83.5,83.575,3807600000.0
2009-12-03 03:45:00,83.575,83.71,83.55,83.69,4628400000.0
2009-12-03 04:00:00,83.69,83.715,83.61,83.69,3727400000.0
2009-12-03 04:15:00,83.685,83.71,83.64,83.69,3087500000.0
2009-12-03 04:30:00,83.69,83.75,83.685,83.73,3171300000.0
2009-12-03 04:45:00,83.73,83.805,83.71,83.745,3387000000.0
2009-12-03 05:00:00,83.745,83.815,83.74,83.79,3448400000.0
2009-12-03 05:15:00,83.795,83.825,83.77,83.785,3604700000.0
2009-12-03 05:30:00,83.785,83.82,83.71,83.725,3824900000.0
2009-12-03 05:45:00,83.725,83.79,83.695,83.775,2002900000.0
2009-12-03 06:00:00,83.775,83.785,83.585,83.585,3621700000.0
2009-12-03 06:15:00,83.59,83.645,83.555,83.63,3079900000.0
2009-12-03 06:30:00,83.635,83.685,83.615,83.62,1439500000.0
2009-12-03 06:45:00,83.615,83.65,83.575,83.58,2823700000.0
2009-12-03 07:00:00,83.575,83.59,83.52,83.555,3165099999.0
2009-12-03 07:15:00,83.555,83.56,83.525,83.55,3195500000.0
2009-12-03 07:30:00,83.55,83.58,83.485,83.575,3844600000.0
2009-12-03 07:45:00,83.575,83.645,83.565,83.565,3586000000.0
2009-12-03 08:00:00,83.57,83.645,83.57,83.635,3957400000.0
2009-12-03 08:15:00,83.635,83.735,83.605,83.715,4630100000.0
2009-12-03 08:30:00,83.715,83.72,83.635,83.655,4201700000.0
2009-12-03 08:45:00,83.655,83.755,83.605,83.63,5581099999.0
2009-12-03 09:00:00,83.63,83.79,83.58,83.785,8073300000.0
2009-12-03 09:15:00,83.785,83.895,83.765,83.87,8904399999.0
2009-12-03 09:30:00,83.875,83.885,83.795,83.835,4739300003.0
2009-12-03 09:45:00,83.84,83.91,83.815,83.845,2449600001.0
2009-12-03 10:00:00,83.845,83.855,83.615,83.675,3714499997.0
2009-12-03 10:15:00,83.675,83.885,83.665,83.865,4510099994.0
2009-12-03 10:30:00,83.875,83.91,83.825,83.84,3721299998.0
2009-12-03 10:45:00,83.84,83.88,83.795,83.845,4130999998.0
2009-12-03 11:00:00,83.845,83.845,83.685,83.715,4030499997.0
2009-12-03 11:15:00,83.715,83.755,83.655,83.655,3639400000.0
2009-12-03 11:30:00,83.665,83.69,83.615,83.645,4668699997.0
2009-12-03 11:45:00,83.645,83.765,83.635,83.755,3179000001.0
2009-12-03 12:00:00,83.755,83.78,83.665,83.68,4978699999.0
2009-12-03 12:15:00,83.665,83.695,83.63,83.665,3554799997.0
2009-12-03 12:30:00,83.665,83.675,83.555,83.65,2758499996.0
2009-12-03 12:45:00,83.655,83.715,83.59,83.68,3605999999.0
2009-12-03 13:00:00,83.68,83.75,83.625,83.74,2888600001.0
2009-12-03 13:15:00,83.74,83.785,83.685,83.725,2862999999.0
2009-12-03 13:30:00,83.725,83.735,83.66,83.66,2572000000.0
2009-12-03 13:45:00,83.665,83.665,83.53,83.585,2753299999.0
2009-12-03 14:00:00,83.585,83.71,83.58,83.675,1691499999.0
2009-12-03 14:15:00,83.685,83.775,83.655,83.72,3383799997.0
2009-12-03 14:30:00,83.72,83.775,83.715,83.735,2533600000.0
2009-12-03 14:45:00,83.735,83.755,83.695,83.75,4066400002.0
2009-12-03 15:00:00,83.745,83.905,83.72,83.895,6349799997.0
2009-12-03 15:15:00,83.895,83.98,83.835,83.88,9061199999.0
2009-12-03 15:30:00,83.885,84.06,83.825,83.86,5539499999.0
2009-12-03 15:45:00,83.86,83.935,83.665,83.685,9303700000.0
2009-12-03 16:00:00,83.68,83.765,83.605,83.635,4612399999.0
2009-12-03 16:15:00,83.625,83.785,83.585,83.75,5118899998.0
2009-12-03 16:30:00,83.75,83.845,83.725,83.745,5782499997.0
2009-12-03 16:45:00,83.745,83.885,83.635,83.645,7013100000.0
2009-12-03 17:00:00,83.66,83.66,83.395,83.42,9157299990.0
2009-12-03 17:15:00,83.42,83.44,83.24,83.44,10234199998.0
2009-12-03 17:30:00,83.44,83.445,83.325,83.36,7964099992.0
2009-12-03 17:45:00,83.36,83.62,83.335,83.605,10160499998.0
2009-12-03 18:00:00,83.605,83.875,83.6,83.845,9992699994.0
2009-12-03 18:15:00,83.845,83.845,83.685,83.785,7406799991.0
2009-12-03 18:30:00,83.785,83.795,83.585,83.595,8570099986.0
2009-12-03 18:45:00,83.585,83.685,83.525,83.67,5768999997.0
2009-12-03 19:00:00,83.675,83.675,83.52,83.615,5743000000.0
2009-12-03 19:15:00,83.615,83.695,83.605,83.615,4581299998.0
2009-12-03 19:30:00,83.615,83.725,83.605,83.72,2078100000.0
2009-12-03 19:45:00,83.72,83.795,83.705,83.735,1841600000.0
2009-12-03 20:00:00,83.735,83.775,83.635,83.655,2994400001.0
2009-12-03 20:15:00,83.655,83.77,83.65,83.725,3055100002.0
2009-12-03 20:30:00,83.725,83.79,83.71,83.78,3434199998.0
2009-12-03 20:45:00,83.78,83.845,83.745,83.845,3053000002.0
2009-12-03 21:00:00,83.835,83.86,83.78,83.78,3392400000.0
2009-12-03 21:15:00,83.78,83.815,83.775,83.795,2569999998.0
2009-12-03 21:30:00,83.795,83.81,83.74,83.8,2872599998.0
2009-12-03 21:45:00,83.8,83.815,83.695,83.715,2682899993.0
2009-12-03 22:00:00,83.715,83.775,83.675,83.745,2432700000.0
2009-12-03 22:15:00,83.745,83.775,83.695,83.72,2524900000.0
2009-12-03 22:30:00,83.715,83.73,83.655,83.665,3063100000.0
2009-12-03 22:45:00,83.67,83.67,83.555,83.615,4299900000.0
2009-12-03 23:00:00,83.61,83.635,83.57,83.605,1344400000.0
2009-12-03 23:15:00,83.61,83.63,83.545,83.575,772100000.0
2009-12-03 23:30:00,83.575,83.59,83.46,83.475,1243600000.0
2009-12-03 23:45:00,83.475,83.535,83.435,83.45,1416600000.0
2009-12-04 00:00:00,83.45,83.48,83.4,83.435,540300000.0
2009-12-04 00:15:00,83.45,83.49,83.415,83.49,414500000.0
2009-12-04 00:30:00,83.485,83.595,83.44,83.575,635600000.0
2009-12-04 00:45:00,83.575,83.625,83.52,83.565,616300000.0
2009-12-04 01:00:00,83.555,83.56,83.48,83.545,689900000.0
2009-12-04 01:15:00,83.55,83.58,83.309,83.545,1198800001.0
2009-12-04 01:30:00,83.55,83.625,83.52,83.555,2289700000.0
2009-12-04 01:45:00,83.56,83.595,83.51,83.575,2482000000.0
2009-12-04 02:00:00,83.575,83.59,83.435,83.435,3444500000.0
2009-12-04 02:15:00,83.435,83.435,83.255,83.395,5681000000.0
2009-12-04 02:30:00,83.395,83.395,83.215,83.26,4526900000.0
2009-12-04 02:45:00,83.26,83.35,83.225,83.305,5575400000.0
2009-12-04 03:00:00,83.305,83.435,83.27,83.375,4181500000.0
2009-12-04 03:15:00,83.375,83.535,83.37,83.405,4811700000.0
2009-12-04 03:30:00,83.41,83.61,83.405,83.56,4875700000.0
2009-12-04 03:45:00,83.56,83.6,83.505,83.505,2702600000.0
2009-12-04 04:00:00,83.51,83.51,83.445,83.45,3739700000.0
2009-12-04 04:15:00,83.45,83.495,83.435,83.475,1734400000.0
2009-12-04 04:30:00,83.475,83.545,83.435,83.53,2325300000.0
2009-12-04 04:45:00,83.53,83.555,83.52,83.53,1490400000.0
2009-12-04 05:00:00,83.525,83.53,83.495,83.505,2903300000.0
2009-12-04 05:15:00,83.505,83.52,83.455,83.48,1848100000.0
2009-12-04 05:30:00,83.485,83.54,83.475,83.515,2095400000.0
2009-12-04 05:45:00,83.515,83.525,83.47,83.51,1668000000.0
2009-12-04 06:00:00,83.51,83.525,83.355,83.39,2949900000.0
2009-12-04 06:15:00,83.385,83.39,83.315,83.365,2815700000.0
2009-12-04 06:30:00,83.365,83.38,83.315,83.36,2421200000.0
2009-12-04 06:45:00,83.36,83.435,83.335,83.435,1936900000.0
2009-12-04 07:00:00,83.435,83.52,83.435,83.47,3122200000.0
2009-12-04 07:15:00,83.47,83.47,83.375,83.43,2965400000.0
2009-12-04 07:30:00,83.43,83.47,83.34,83.37,3656800000.0
2009-12-04 07:45:00,83.37,83.46,83.365,83.445,2464400000.0
2009-12-04 08:00:00,83.455,83.465,83.415,83.45,4419400000.0
2009-12-04 08:15:00,83.45,83.475,83.395,83.41,2534300000.0
2009-12-04 08:30:00,83.41,83.585,83.405,83.57,4584400000.0
2009-12-04 08:45:00,83.565,83.58,83.495,83.565,3647100000.0
2009-12-04 09:00:00,83.57,83.695,83.57,83.655,5972300000.0
2009-12-04 09:15:00,83.665,83.675,83.595,83.675,3935900001.0
2009-12-04 09:30:00,83.67,83.69,83.535,83.54,3725400001.0
2009-12-04 09:45:00,83.54,83.595,83.42,83.515,3389099999.0
2009-12-04 10:00:00,83.53,83.535,83.305,83.4,4641600001.0
2009-12-04 10:15:00,83.4,83.465,83.335,83.335,3614899998.0
2009-12-04 10:30:00,83.335,83.465,83.335,83.455,2861499999.0
2009-12-04 10:45:00,83.455,83.545,83.445,83.515,2919299997.0
2009-12-04 11:00:00,83.515,83.565,83.485,83.52,2967800000.0
2009-12-04 11:15:00,83.515,83.58,83.48,83.53,1863600001.0
2009-12-04 11:30:00,83.525,83.57,83.505,83.52,2895900000.0
2009-12-04 11:45:00,83.515,83.615,83.5,83.595,2306599998.0
2009-12-04 12:00:00,83.585,83.645,83.565,83.575,2506600000.0
2009-12-04 12:15:00,83.57,83.67,83.56,83.64,1289900000.0
2009-12-04 12:30:00,83.64,83.705,83.625,83.65,3161799998.0
2009-12-04 12:45:00,83.655,83.725,83.635,83.69,2154800002.0
2009-12-04 13:00:00,83.695,83.715,83.625,83.71,1611299999.0
2009-12-04 13:15:00,83.715,83.79,83.685,83.775,2663300001.0
2009-12-04 13:30:00,83.775,83.875,83.775,83.87,2982899999.0
2009-12-04 13:45:00,83.87,83.945,83.835,83.895,2527000000.0
2009-12-04 14:00:00,83.895,84.315,83.895,84.275,5446600000.0
2009-12-04 14:15:00,84.275,84.45,84.25,84.34,4887100000.0
2009-12-04 14:30:00,84.34,84.51,84.335,84.43,4574299999.0
2009-12-04 14:45:00,84.43,84.435,84.365,84.385,5101099999.0
2009-12-04 15:00:00,84.385,84.405,84.325,84.325,4761000009.0
2009-12-04 15:15:00,84.325,84.45,84.235,84.325,5662200004.0
2009-12-04 15:30:00,84.325,85.505,84.325,85.245,5259700000.0
2009-12-04 15:45:00,85.24,85.47,85.15,85.36,5376600000.0
2009-12-04 16:00:00,85.365,85.57,85.365,85.51,7636300000.0
2009-12-04 16:15:00,85.51,85.625,85.425,85.58,8708999997.0
2009-12-04 16:30:00,85.585,85.775,85.505,85.65,8672400001.0
2009-12-04 16:45:00,85.655,85.78,85.59,85.635,9449600005.0
2009-12-04 17:00:00,85.63,85.645,85.31,85.355,9320500003.0
2009-12-04 17:15:00,85.35,85.45,85.305,85.405,7788100003.0
2009-12-04 17:30:00,85.405,85.425,85.325,85.415,11589600002.0
2009-12-04 17:45:00,85.415,85.635,85.355,85.635,9075699999.0
2009-12-04 18:00:00,85.635,85.815,85.53,85.815,11266400003.0
2009-12-04 18:15:00,85.805,85.805,85.505,85.525,9709599999.0
2009-12-04 18:30:00,85.515,85.58,85.36,85.365,11381699999.0
2009-12-04 18:45:00,85.365,85.475,85.21,85.45,7700930000.0
2009-12-04 19:00:00,85.45,85.495,85.365,85.45,7556800003.0
2009-12-04 19:15:00,85.45,85.52,85.36,85.49,8079300001.0
2009-12-04 19:30:00,85.495,85.605,85.47,85.56,7601400006.0
2009-12-04 19:45:00,85.56,85.595,85.53,85.565,6658899999.0
2009-12-04 20:00:00,85.565,85.585,85.405,85.43,4462200000.0
2009-12-04 20:15:00,85.42,85.455,85.315,85.355,4554400001.0
2009-12-04 20:30:00,85.355,85.395,85.305,85.38,6478900001.0
2009-12-04 20:45:00,85.38,85.52,85.355,85.425,7399600003.0
2009-12-04 21:00:00,85.425,85.51,85.395,85.51,8310000006.0
2009-12-04 21:15:00,85.51,85.565,85.395,85.46,7509600006.0
2009-12-04 21:30:00,85.46,85.605,85.46,85.575,6106900002.0
2009-12-04 21:45:00,85.57,85.73,85.57,85.605,5631899998.0
2009-12-04 22:00:00,85.61,85.655,85.53,85.565,1831300000.0
2009-12-04 22:15:00,85.57,85.665,85.535,85.585,1424000000.0
2009-12-04 22:30:00,85.59,85.625,85.515,85.52,1031600000.0
2009-12-04 22:45:00,85.52,85.53,85.415,85.525,1331500000.0
2009-12-04 23:00:00,85.525,85.59,85.485,85.51,971700000.0
2009-12-04 23:15:00,85.505,85.535,85.445,85.455,792100000.0
2009-12-04 23:30:00,85.455,85.535,85.4,85.52,599400000.0
2009-12-04 23:45:00,85.515,85.565,85.48,85.54,681100000.0
2009-12-07 00:00:00,85.345,85.35,85.22,85.295,707300000.0
2009-12-07 00:15:00,85.3,85.435,85.29,85.425,387700000.0
2009-12-07 00:30:00,85.425,85.43,85.097,85.116,340800000.0
2009-12-07 00:45:00,85.385,85.495,85.345,85.4,621600000.0
2009-12-07 01:00:00,85.415,85.5,85.4,85.495,1045900000.0
2009-12-07 01:15:00,85.49,85.515,85.37,85.375,2157000001.0
2009-12-07 01:30:00,85.375,85.38,85.125,85.14,4107800000.0
2009-12-07 01:45:00,85.14,85.3,85.125,85.25,4169900000.0
2009-12-07 02:00:00,85.25,85.335,85.225,85.285,5551800000.0
2009-12-07 02:15:00,85.285,85.34,85.195,85.22,6046500000.0
2009-12-07 02:30:00,85.22,85.42,85.19,85.345,6584600000.0
2009-12-07 02:45:00,85.345,85.49,85.32,85.355,6144700000.0
2009-12-07 03:00:00,85.355,85.37,85.25,85.33,6021400000.0
2009-12-07 03:15:00,85.335,85.445,85.335,85.37,5313400000.0
2009-12-07 03:30:00,85.37,85.375,85.225,85.265,4509600000.0
2009-12-07 03:45:00,85.27,85.315,85.225,85.275,3328100000.0
2009-12-07 04:00:00,85.275,85.31,85.235,85.29,3683400000.0
2009-12-07 04:15:00,85.29,85.37,85.27,85.355,2511900000.0
2009-12-07 04:30:00,85.355,85.365,85.265,85.31,2771100000.0
2009-12-07 04:45:00,85.31,85.31,85.205,85.225,2227000000.0
2009-12-07 05:00:00,85.225,85.23,85.165,85.21,3073300000.0
2009-12-07 05:15:00,85.215,85.22,85.135,85.14,2431700000.0
2009-12-07 05:30:00,85.14,85.15,85.11,85.135,2275600001.0
2009-12-07 05:45:00,85.135,85.14,85.08,85.105,3656000000.0
2009-12-07 06:00:00,85.105,85.135,85.07,85.105,1505900000.0
2009-12-07 06:15:00,85.105,85.155,85.1,85.115,1963600000.0
2009-12-07 06:30:00,85.11,85.165,85.095,85.14,2701700000.0
2009-12-07 06:45:00,85.14,85.185,85.105,85.14,2689000000.0
2009-12-07 07:00:00,85.14,85.22,85.14,85.185,3149200000.0
2009-12-07 07:15:00,85.18,85.18,85.145,85.17,1799900000.0
2009-12-07 07:30:00,85.175,85.215,85.13,85.21,3336300000.0
2009-12-07 07:45:00,85.21,85.285,85.165,85.21,4095200000.0
2009-12-07 08:00:00,85.21,85.335,85.2,85.315,3701699999.0
2009-12-07 08:15:00,85.31,85.325,85.24,85.25,2894000000.0
2009-12-07 08:30:00,85.25,85.335,85.25,85.335,2721400000.0
2009-12-07 08:45:00,85.34,85.365,85.215,85.26,4389200000.0
2009-12-07 09:00:00,85.26,85.285,84.98,85.01,6811800000.0
2009-12-07 09:15:00,85.01,85.105,85.01,85.075,5398599999.0
2009-12-07 09:30:00,85.08,85.1,84.97,85.005,2975300000.0
2009-12-07 09:45:00,85.005,85.17,85.0,85.14,2886900002.0
2009-12-07 10:00:00,85.155,85.155,84.95,84.985,4012700001.0
2009-12-07 10:15:00,84.98,84.99,84.735,84.835,4054000001.0
2009-12-07 10:30:00,84.835,84.84,84.595,84.66,6591699996.0
2009-12-07 10:45:00,84.655,84.66,84.515,84.555,6619199997.0
2009-12-07 11:00:00,84.55,84.72,84.495,84.625,4640899999.0
2009-12-07 11:15:00,84.625,84.73,84.62,84.72,3368900002.0
2009-12-07 11:30:00,84.72,84.78,84.695,84.74,4586500000.0
2009-12-07 11:45:00,84.74,84.97,84.74,84.96,3782700002.0
2009-12-07 12:00:00,84.96,84.975,84.875,84.925,3784600001.0
2009-12-07 12:15:00,84.925,84.99,84.885,84.985,2554600000.0
2009-12-07 12:30:00,84.985,85.035,84.915,84.92,2723300002.0
2009-12-07 12:45:00,84.915,84.94,84.695,84.7,3188799998.0
2009-12-07 13:00:00,84.7,84.885,84.7,84.81,4717299999.0
2009-12-07 13:15:00,84.82,84.84,84.725,84.815,4157899999.0
2009-12-07 13:30:00,84.815,84.845,84.785,84.795,2810600001.0
2009-12-07 13:45:00,84.795,84.795,84.65,84.715,2979299999.0
2009-12-07 14:00:00,84.715,84.8,84.675,84.8,2614100001.0
2009-12-07 14:15:00,84.8,84.895,84.795,84.865,2637300001.0
2009-12-07 14:30:00,84.875,85.035,84.875,84.99,2570800000.0
2009-12-07 14:45:00,84.99,85.09,84.985,85.0,3686499999.0
2009-12-07 15:00:00,85.01,85.04,84.95,85.04,5055299998.0
2009-12-07 15:15:00,85.045,85.115,85.005,85.085,5069800000.0
2009-12-07 15:30:00,85.08,85.355,85.08,85.355,5960300000.0
2009-12-07 15:45:00,85.36,85.435,85.25,85.265,10013499989.0
2009-12-07 16:00:00,85.265,85.315,85.145,85.195,7489999999.0
2009-12-07 16:15:00,85.195,85.25,85.025,85.075,8201299998.0
2009-12-07 16:30:00,85.07,85.255,85.055,85.205,8137599999.0
2009-12-07 16:45:00,85.21,85.22,85.105,85.17,5692500000.0
2009-12-07 17:00:00,85.175,85.195,85.02,85.115,7905000000.0
2009-12-07 17:15:00,85.115,85.205,85.06,85.205,8151000000.0
2009-12-07 17:30:00,85.205,85.28,85.14,85.155,9635899999.0
2009-12-07 17:45:00,85.16,85.31,85.145,85.295,8660199999.0
2009-12-07 18:00:00,85.295,85.305,85.175,85.22,10077900002.0
2009-12-07 18:15:00,85.22,85.26,85.075,85.115,7964100005.0
2009-12-07 18:30:00,85.12,85.23,85.065,85.105,6068100000.0
2009-12-07 18:45:00,85.105,85.155,85.025,85.1,7236599996.0
2009-12-07 19:00:00,85.1,85.105,85.035,85.065,4440860000.0
2009-12-07 19:15:00,85.055,85.09,85.01,85.02,5061500000.0
2009-12-07 19:30:00,85.02,85.045,84.735,84.985,7798299998.0
2009-12-07 19:45:00,84.985,85.235,84.975,85.145,8949099992.0
2009-12-07 20:00:00,85.155,85.255,85.065,85.135,7197699998.0
2009-12-07 20:15:00,85.125,85.14,84.955,84.985,5709099996.0
2009-12-07 20:30:00,84.985,85.085,84.915,85.085,2992800000.0
2009-12-07 20:45:00,85.08,85.125,85.005,85.005,2589400000.0
2009-12-07 21:00:00,85.005,85.1,84.955,85.06,4949300001.0
2009-12-07 21:15:00,85.055,85.125,84.995,85.1,5697900005.0
2009-12-07 21:30:00,85.1,85.1,84.955,84.965,6062600001.0
2009-12-07 21:45:00,84.965,84.965,84.88,84.945,4817300000.0
2009-12-07 22:00:00,84.945,84.98,84.91,84.945,3127200000.0
2009-12-07 22:15:00,84.945,85.01,84.915,85.0,2259300000.0
2009-12-07 22:30:00,85.0,85.055,84.99,85.045,2727900000.0
2009-12-07 22:45:00,85.045,85.055,84.985,85.005,3486200000.0
2009-12-07 23:00:00,85.005,85.06,84.995,85.04,1595300000.0
2009-12-07 23:15:00,85.045,85.115,85.025,85.025,1098400000.0
2009-12-07 23:30:00,85.035,85.085,85.025,85.055,1004800000.0
2009-12-07 23:45:00,85.055,85.09,85.025,85.07,751600000.0
2009-12-08 00:00:00,84.954,85.07,84.915,84.925,359500000.0
2009-12-08 00:15:00,84.925,85.02,84.915,84.97,290200000.0
2009-12-08 00:30:00,84.97,85.026,84.915,84.915,408300000.0
2009-12-08 00:45:00,84.915,84.985,84.905,84.955,270900000.0
2009-12-08 01:00:00,84.955,85.055,84.955,85.03,231500000.0
2009-12-08 01:15:00,85.03,85.045,84.965,85.015,1008000000.0
2009-12-08 01:30:00,85.015,85.045,84.97,84.985,1428900000.0
2009-12-08 01:45:00,84.985,85.075,84.97,85.075,1642800000.0
2009-12-08 02:00:00,85.075,85.075,84.985,85.0,3258200000.0
2009-12-08 02:15:00,84.995,85.115,84.995,84.995,1832399998.0
2009-12-08 02:30:00,84.995,85.09,84.96,85.015,3390200000.0
2009-12-08 02:45:00,85.015,85.015,84.845,84.85,3615500000.0
2009-12-08 03:00:00,84.85,84.945,84.85,84.94,4388000000.0
2009-12-08 03:15:00,84.94,84.94,84.805,84.835,3483000001.0
2009-12-08 03:30:00,84.835,84.835,84.67,84.745,4616900000.0
2009-12-08 03:45:00,84.745,84.82,84.745,84.805,3493200000.0
2009-12-08 04:00:00,84.805,84.805,84.695,84.73,3592800000.0
2009-12-08 04:15:00,84.73,84.76,84.7,84.715,2794500000.0
2009-12-08 04:30:00,84.715,84.73,84.67,84.695,2154800000.0
2009-12-08 04:45:00,84.7,84.75,84.69,84.735,1559900000.0
2009-12-08 05:00:00,84.735,84.76,84.67,84.69,2070000000.0
2009-12-08 05:15:00,84.69,84.715,84.645,84.695,1568500000.0
2009-12-08 05:30:00,84.685,84.69,84.63,84.635,1808000000.0
2009-12-08 05:45:00,84.635,84.675,84.625,84.645,2049000000.0
2009-12-08 06:00:00,84.645,84.705,84.63,84.7,2974700000.0
2009-12-08 06:15:00,84.7,84.705,84.615,84.685,1797100000.0
2009-12-08 06:30:00,84.685,84.7,84.58,84.585,2127600000.0
2009-12-08 06:45:00,84.585,84.63,84.453,84.585,2518200000.0
2009-12-08 07:00:00,84.585,84.615,84.535,84.55,2508000000.0
2009-12-08 07:15:00,84.555,84.575,84.41,84.47,3009700000.0
2009-12-08 07:30:00,84.465,84.505,84.415,84.44,1857700000.0
2009-12-08 07:45:00,84.435,84.675,84.435,84.6,4087600000.0
2009-12-08 08:00:00,84.595,84.72,84.56,84.695,3967800000.0
2009-12-08 08:15:00,84.695,84.695,84.585,84.625,3537900000.0
2009-12-08 08:30:00,84.625,84.71,84.625,84.7,3035400000.0
2009-12-08 08:45:00,84.7,84.73,84.675,84.675,3529300000.0
2009-12-08 09:00:00,84.675,84.69,84.565,84.625,6456799999.0
2009-12-08 09:15:00,84.625,84.625,84.49,84.62,6192400004.0
2009-12-08 09:30:00,84.615,84.64,84.44,84.45,3154500000.0
2009-12-08 09:45:00,84.455,84.455,84.24,84.27,3882999998.0
2009-12-08 10:00:00,84.27,84.45,84.195,84.43,3982099998.0
2009-12-08 10:15:00,84.43,84.545,84.43,84.53,2905099997.0
2009-12-08 10:30:00,84.535,84.66,84.495,84.615,5312399981.0
2009-12-08 10:45:00,84.615,84.645,84.525,84.635,3195199996.0
2009-12-08 11:00:00,84.64,84.66,84.525,84.595,4581299982.0
2009-12-08 11:15:00,84.605,84.665,84.49,84.49,4653399977.0
2009-12-08 11:30:00,84.47,84.675,84.415,84.615,4899099997.0
2009-12-08 11:45:00,84.615,84.615,84.525,84.575,3574599998.0
2009-12-08 12:00:00,84.575,84.585,84.365,84.39,5271399993.0
2009-12-08 12:15:00,84.39,84.45,84.285,84.395,5637299989.0
2009-12-08 12:30:00,84.395,84.475,84.36,84.39,3147999999.0
2009-12-08 12:45:00,84.385,84.395,84.28,84.305,3128799996.0
2009-12-08 13:00:00,84.305,84.305,84.155,84.215,3089699997.0
2009-12-08 13:15:00,84.215,84.215,84.035,84.04,4060999986.0
2009-12-08 13:30:00,84.04,84.08,83.915,84.08,5225899990.0
2009-12-08 13:45:00,84.08,84.225,84.045,84.075,4642200001.0
2009-12-08 14:00:00,84.075,84.075,83.885,83.975,5556600000.0
2009-12-08 14:15:00,83.975,84.185,83.965,84.045,4661199996.0
2009-12-08 14:30:00,84.045,84.045,83.855,83.975,5614599998.0
2009-12-08 14:45:00,83.965,84.05,83.895,84.005,6262099985.0
2009-12-08 15:00:00,84.015,84.015,83.8,83.8,7077300000.0
2009-12-08 15:15:00,83.81,83.855,83.68,83.71,9304299996.0
2009-12-08 15:30:00,83.715,83.74,83.415,83.575,9226199997.0
2009-12-08 15:45:00,83.575,83.61,83.455,83.49,9846599995.0
2009-12-08 16:00:00,83.47,83.585,83.35,83.485,9286199998.0
2009-12-08 16:15:00,83.485,83.55,83.42,83.515,5388099998.0
2009-12-08 16:30:00,83.495,83.515,83.39,83.395,8414499998.0
2009-12-08 16:45:00,83.39,83.475,83.25,83.435,7761899994.0
2009-12-08 17:00:00,83.435,83.465,83.34,83.365,7173699998.0
2009-12-08 17:15:00,83.36,83.51,83.345,83.475,7165699999.0
2009-12-08 17:30:00,83.48,83.51,83.255,83.29,8041500006.0
2009-12-08 17:45:00,83.29,83.41,83.24,83.365,10446099995.0
2009-12-08 18:00:00,83.37,83.485,83.325,83.44,7450199990.0
2009-12-08 18:15:00,83.445,83.465,83.325,83.435,9260299998.0
2009-12-08 18:30:00,83.44,83.46,83.325,83.395,8519699986.0
2009-12-08 18:45:00,83.395,83.445,83.315,83.385,7415999990.0
2009-12-08 19:00:00,83.385,83.405,83.205,83.22,4853349998.0
2009-12-08 19:15:00,83.22,83.225,83.115,83.12,5985600000.0
2009-12-08 19:30:00,83.12,83.175,83.1,83.155,5069700000.0
2009-12-08 19:45:00,83.155,83.175,83.035,83.155,6027699997.0
2009-12-08 20:00:00,83.155,83.22,83.035,83.04,5472700000.0
2009-12-08 20:15:00,83.04,83.06,82.96,82.995,5517699998.0
2009-12-08 20:30:00,82.99,83.165,82.985,83.12,3369100000.0
2009-12-08 20:45:00,83.115,83.175,83.075,83.08,3606299999.0
2009-12-08 21:00:00,83.08,83.195,83.055,83.1,6775099997.0
2009-12-08 21:15:00,83.105,83.11,82.875,82.99,4168299998.0
2009-12-08 21:30:00,82.99,83.05,82.95,82.99,4444599998.0
2009-12-08 21:45:00,82.99,83.035,82.755,82.785,6363799999.0
2009-12-08 22:00:00,82.78,82.955,82.775,82.93,6511000000.0
2009-12-08 22:15:00,82.93,82.99,82.905,82.97,3521900000.0
2009-12-08 22:30:00,82.97,83.06,82.97,83.055,2409000000.0
2009-12-08 22:45:00,83.055,83.06,82.985,83.025,2351100000.0
2009-12-08 23:00:00,83.02,83.1,83.005,83.095,1068000000.0
2009-12-08 23:15:00,83.095,83.165,83.08,83.16,1214700000.0
2009-12-08 23:30:00,83.165,83.17,83.1,83.105,902900000.0
2009-12-08 23:45:00,83.105,83.195,83.08,83.09,939900000.0
2009-12-09 00:00:00,83.085,83.21,83.075,83.15,245000000.0
2009-12-09 00:15:00,83.15,83.165,83.11,83.135,241100000.0
2009-12-09 00:30:00,83.135,83.19,83.115,83.12,380400000.0
2009-12-09 00:45:00,83.13,83.15,83.015,83.065,531200000.0
2009-12-09 01:00:00,83.065,83.095,83.045,83.085,649500000.0
2009-12-09 01:15:00,83.085,83.13,82.88,82.905,2446600000.0
2009-12-09 01:30:00,82.905,83.02,82.86,83.0,3483400000.0
2009-12-09 01:45:00,83.0,83.055,82.985,82.995,4083600000.0
2009-12-09 02:00:00,82.995,83.29,82.96,83.28,6327500000.0
2009-12-09 02:15:00,83.28,83.455,83.195,83.355,5451900000.0
2009-12-09 02:30:00,83.355,83.395,83.29,83.325,4393600000.0
2009-12-09 02:45:00,83.325,83.405,83.145,83.165,4263300000.0
2009-12-09 03:00:00,83.165,83.245,83.05,83.155,4964100000.0
2009-12-09 03:15:00,83.155,83.2,83.08,83.18,4570500000.0
2009-12-09 03:30:00,83.195,83.255,83.15,83.155,3069400000.0
2009-12-09 03:45:00,83.155,83.215,83.13,83.21,3374300000.0
2009-12-09 04:00:00,83.21,83.22,83.13,83.205,2862200000.0
2009-12-09 04:15:00,83.205,83.32,83.175,83.26,3936300000.0
2009-12-09 04:30:00,83.26,83.27,83.13,83.13,3371800000.0
2009-12-09 04:45:00,83.13,83.185,83.115,83.175,2348100000.0
2009-12-09 05:00:00,83.185,83.235,83.16,83.21,3268700000.0
2009-12-09 05:15:00,83.21,83.25,83.21,83.22,1661200000.0
2009-12-09 05:30:00,83.22,83.29,83.215,83.29,2439200000.0
2009-12-09 05:45:00,83.285,83.305,83.24,83.285,2412600000.0
2009-12-09 06:00:00,83.285,83.29,83.19,83.19,2386700000.0
2009-12-09 06:15:00,83.195,83.27,83.185,83.26,2723500000.0
2009-12-09 06:30:00,83.26,83.305,83.22,83.24,2514300000.0
2009-12-09 06:45:00,83.24,83.28,83.205,83.205,1470100000.0
2009-12-09 07:00:00,83.2,83.225,83.175,83.185,2821500000.0
2009-12-09 07:15:00,83.18,83.26,83.17,83.2,2996400000.0
2009-12-09 07:30:00,83.2,83.22,83.16,83.22,2046600000.0
2009-12-09 07:45:00,83.22,83.23,83.16,83.195,2788700000.0
2009-12-09 08:00:00,83.19,83.255,83.145,83.245,3818200000.0
2009-12-09 08:15:00,83.245,83.245,82.99,82.995,4609000000.0
2009-12-09 08:30:00,83.0,83.03,82.855,82.925,5921200000.0
2009-12-09 08:45:00,82.925,82.965,82.79,82.795,7262200000.0
2009-12-09 09:00:00,82.795,82.82,82.53,82.56,10462699992.0
2009-12-09 09:15:00,82.56,82.69,82.48,82.68,8405299993.0
2009-12-09 09:30:00,82.675,82.75,82.635,82.665,2792100000.0
2009-12-09 09:45:00,82.67,82.695,82.59,82.645,2475100000.0
2009-12-09 10:00:00,82.65,82.885,82.56,82.705,5557199997.0
2009-12-09 10:15:00,82.7,82.755,82.575,82.675,4314099999.0
2009-12-09 10:30:00,82.675,82.675,82.345,82.465,4625600002.0
2009-12-09 10:45:00,82.455,82.515,82.305,82.385,5562000000.0
2009-12-09 11:00:00,82.385,82.495,82.335,82.455,5037799999.0
2009-12-09 11:15:00,82.455,82.65,82.38,82.41,4804300002.0
2009-12-09 11:30:00,82.41,82.64,82.395,82.56,5118500000.0
2009-12-09 11:45:00,82.56,82.57,82.465,82.495,5055700001.0
2009-12-09 12:00:00,82.5,82.56,82.435,82.495,3711599999.0
2009-12-09 12:15:00,82.495,82.79,82.465,82.775,4046799998.0
2009-12-09 12:30:00,82.775,83.075,82.775,83.025,4635299998.0
2009-12-09 12:45:00,83.025,83.055,82.92,82.96,3590300002.0
2009-12-09 13:00:00,82.965,82.985,82.84,82.85,2064100000.0
2009-12-09 13:15:00,82.86,83.035,82.85,82.93,2214800002.0
2009-12-09 13:30:00,82.925,83.04,82.91,83.025,1952300000.0
2009-12-09 13:45:00,83.025,83.105,82.99,83.07,1743000001.0
2009-12-09 14:00:00,83.07,83.115,82.94,83.005,1931499998.0
2009-12-09 14:15:00,83.005,83.01,82.755,82.755,3630000000.0
2009-12-09 14:30:00,82.755,82.955,82.645,82.92,7910300001.0
2009-12-09 14:45:00,82.94,83.015,82.865,82.925,7548900006.0
2009-12-09 15:00:00,82.925,83.14,82.925,83.015,8307600000.0
2009-12-09 15:15:00,83.01,83.07,82.885,82.885,3814800001.0
2009-12-09 15:30:00,82.885,83.035,82.87,82.94,6499900001.0
2009-12-09 15:45:00,82.94,83.035,82.915,82.99,7281499996.0
2009-12-09 16:00:00,82.985,82.99,82.71,82.715,9001000002.0
2009-12-09 16:15:00,82.715,82.86,82.565,82.66,7719500001.0
2009-12-09 16:30:00,82.66,82.78,82.57,82.61,9455800000.0
2009-12-09 16:45:00,82.61,82.775,82.505,82.67,9461499999.0
2009-12-09 17:00:00,82.67,82.93,82.645,82.875,5746700003.0
2009-12-09 17:15:00,82.88,82.945,82.785,82.935,6840799999.0
2009-12-09 17:30:00,82.94,83.055,82.8,83.045,8432200000.0
2009-12-09 17:45:00,83.045,83.345,83.025,83.34,9564899998.0
2009-12-09 18:00:00,83.34,83.375,83.2,83.23,8173699999.0
2009-12-09 18:15:00,83.23,83.31,83.215,83.26,5142999999.0
2009-12-09 18:30:00,83.26,83.325,83.205,83.28,6164800025.0
2009-12-09 18:45:00,83.28,83.33,83.22,83.23,6103899999.0
2009-12-09 19:00:00,83.23,83.235,83.07,83.125,6080400007.0
2009-12-09 19:15:00,83.125,83.165,83.045,83.15,7138400003.0
2009-12-09 19:30:00,83.15,83.28,83.145,83.18,4004100001.0
2009-12-09 19:45:00,83.175,83.2,83.125,83.18,6033200003.0
2009-12-09 20:00:00,83.18,83.205,83.085,83.145,6411200000.0
2009-12-09 20:15:00,83.145,83.16,83.01,83.055,3741399999.0
2009-12-09 20:30:00,83.055,83.095,82.94,82.985,4113299997.0
2009-12-09 20:45:00,82.985,83.065,82.95,83.01,5372500002.0
2009-12-09 21:00:00,83.01,83.125,82.94,83.07,4957300000.0
2009-12-09 21:15:00,83.065,83.265,83.065,83.13,6726600001.0
2009-12-09 21:30:00,83.13,83.315,83.13,83.3,6012099998.0
2009-12-09 21:45:00,83.3,83.37,83.225,83.23,4658200001.0
2009-12-09 22:00:00,83.23,83.495,83.23,83.48,5203300000.0
2009-12-09 22:15:00,83.48,83.48,83.38,83.395,4298900000.0
2009-12-09 22:30:00,83.395,83.42,83.335,83.35,2864500000.0
2009-12-09 22:45:00,83.35,83.405,83.285,83.315,4099500000.0
2009-12-09 23:00:00,83.305,83.345,83.265,83.325,2228500000.0
2009-12-09 23:15:00,83.315,83.32,83.285,83.305,982500000.0
2009-12-09 23:30:00,83.305,83.33,83.26,83.305,1020500000.0
2009-12-09 23:45:00,83.31,83.32,83.28,83.31,998200000.0
2009-12-10 00:00:00,83.31,83.48,83.285,83.41,922600000.0
2009-12-10 00:15:00,83.42,83.49,83.365,83.48,651200000.0
2009-12-10 00:30:00,83.485,83.58,83.455,83.465,711600000.0
2009-12-10 00:45:00,83.455,83.475,83.385,83.385,315300000.0
2009-12-10 01:00:00,83.39,83.545,83.375,83.445,385200000.0
2009-12-10 01:15:00,83.445,83.49,83.43,83.465,815600000.0
2009-12-10 01:30:00,83.465,83.47,83.38,83.39,1437500001.0
2009-12-10 01:45:00,83.39,83.535,83.385,83.535,1768200000.0
2009-12-10 02:00:00,83.535,83.545,83.345,83.385,6867600000.0
2009-12-10 02:15:00,83.385,83.415,83.335,83.385,4158700000.0
2009-12-10 02:30:00,83.385,83.675,83.385,83.66,1288500000.0
2009-12-10 02:45:00,83.665,83.755,83.635,83.67,4159200000.0
2009-12-10 03:00:00,83.67,83.825,83.665,83.82,4034800000.0
2009-12-10 03:15:00,83.82,83.87,83.71,83.735,4235100000.0
2009-12-10 03:30:00,83.735,83.755,83.615,83.68,2522800000.0
2009-12-10 03:45:00,83.68,83.68,83.515,83.57,3602800000.0
2009-12-10 04:00:00,83.565,83.61,83.535,83.57,1866100000.0
2009-12-10 04:15:00,83.57,83.635,83.545,83.62,2022400000.0
2009-12-10 04:30:00,83.62,83.655,83.575,83.64,2545200000.0
2009-12-10 04:45:00,83.64,83.73,83.625,83.655,2722000000.0
2009-12-10 05:00:00,83.655,83.655,83.56,83.57,2509500000.0
2009-12-10 05:15:00,83.57,83.655,83.57,83.645,2018900000.0
2009-12-10 05:30:00,83.645,83.68,83.545,83.55,1203900000.0
2009-12-10 05:45:00,83.55,83.555,83.335,83.395,1305300000.0
2009-12-10 06:00:00,83.395,83.44,83.21,83.225,1116700000.0
2009-12-10 06:15:00,83.225,83.24,83.09,83.105,2168300000.0
2009-12-10 06:30:00,83.105,83.195,83.03,83.045,1696200000.0
2009-12-10 06:45:00,83.045,83.175,83.035,83.165,867700000.0
2009-12-10 07:00:00,83.165,83.17,83.065,83.165,926000000.0
2009-12-10 07:15:00,83.17,83.295,83.165,83.215,1371000000.0
2009-12-10 07:30:00,83.215,83.235,83.11,83.16,888300000.0
2009-12-10 07:45:00,83.16,83.16,82.995,82.995,1647800000.0
2009-12-10 08:00:00,82.995,83.15,82.99,83.055,1595900000.0
2009-12-10 08:15:00,83.055,83.14,83.035,83.115,821400000.0
2009-12-10 08:30:00,83.115,83.135,83.085,83.11,803500000.0
2009-12-10 08:45:00,83.125,83.25,83.05,83.235,1510300000.0
2009-12-10 09:00:00,83.23,83.525,83.23,83.455,3056600000.0
2009-12-10 09:15:00,83.455,83.47,83.39,83.405,1905600000.0
2009-12-10 09:30:00,83.41,83.435,83.13,83.13,2244000000.0
2009-12-10 09:45:00,83.135,83.27,83.115,83.205,1313200000.0
2009-12-10 10:00:00,83.21,83.525,83.125,83.355,4179300000.0
2009-12-10 10:15:00,83.355,83.365,83.195,83.36,3138300000.0
2009-12-10 10:30:00,83.365,83.64,83.225,83.535,4640700000.0
2009-12-10 10:45:00,83.535,83.69,83.535,83.57,4817300000.0
2009-12-10 11:00:00,83.57,83.595,83.455,83.565,4356400000.0
2009-12-10 11:15:00,83.57,83.685,83.555,83.61,4666800000.0
2009-12-10 11:30:00,83.605,83.705,83.55,83.64,3702800000.0
2009-12-10 11:45:00,83.635,83.665,83.51,83.64,3282900000.0
2009-12-10 12:00:00,83.645,83.905,83.615,83.835,3962900000.0
2009-12-10 12:15:00,83.835,83.98,83.81,83.925,3863700000.0
2009-12-10 12:30:00,83.925,83.98,83.805,83.975,2520200000.0
2009-12-10 12:45:00,83.975,83.985,83.885,83.935,2788900000.0
2009-12-10 13:00:00,83.935,84.02,83.87,83.995,2749200000.0
2009-12-10 13:15:00,83.995,84.125,83.995,84.04,2532200000.0
2009-12-10 13:30:00,84.045,84.185,84.045,84.145,2190300000.0
2009-12-10 13:45:00,84.145,84.145,84.02,84.115,2668300000.0
2009-12-10 14:00:00,84.11,84.135,84.035,84.04,2996100000.0
2009-12-10 14:15:00,84.045,84.085,83.965,83.995,3254600000.0
2009-12-10 14:30:00,84.0,84.125,83.975,84.095,2224500000.0
2009-12-10 14:45:00,84.095,84.145,83.99,84.04,2113200000.0
2009-12-10 15:00:00,84.045,84.105,84.01,84.02,1418600000.0
2009-12-10 15:15:00,84.015,84.15,83.985,83.995,2729300000.0
2009-12-10 15:30:00,83.99,84.195,83.845,84.04,4998200000.0
2009-12-10 15:45:00,84.045,84.125,83.97,84.045,5692800001.0
2009-12-10 16:00:00,84.05,84.095,84.015,84.045,9325100004.0
2009-12-10 16:15:00,84.045,84.065,84.0,84.02,6935300002.0
2009-12-10 16:30:00,84.02,84.185,84.005,84.08,7867100001.0
2009-12-10 16:45:00,84.08,84.11,84.0,84.015,9088800004.0
2009-12-10 17:00:00,84.015,84.065,83.895,83.895,8305200011.0
2009-12-10 17:15:00,83.885,83.965,83.815,83.935,8093799998.0
2009-12-10 17:30:00,83.935,84.08,83.79,83.81,8378700000.0
2009-12-10 17:45:00,83.81,83.96,83.795,83.96,8164999998.0
2009-12-10 18:00:00,83.96,83.975,83.825,83.915,9556900011.0
2009-12-10 18:15:00,83.915,83.985,83.855,83.925,9373499995.0
2009-12-10 18:30:00,83.93,83.975,83.865,83.915,5293300008.0
2009-12-10 18:45:00,83.915,83.97,83.75,83.835,6766700006.0
2009-12-10 19:00:00,83.835,83.86,83.635,83.66,5288900001.0
2009-12-10 19:15:00,83.66,83.67,83.545,83.61,6059500001.0
2009-12-10 19:30:00,83.605,83.73,83.585,83.67,5336700001.0
2009-12-10 19:45:00,83.67,83.745,83.655,83.725,3542600004.0
2009-12-10 20:00:00,83.715,83.795,83.63,83.69,5791700014.0
2009-12-10 20:15:00,83.685,83.76,83.65,83.735,5108700009.0
2009-12-10 20:30:00,83.735,83.83,83.675,83.77,3477200007.0
2009-12-10 20:45:00,83.77,83.86,83.725,83.825,4513200001.0
2009-12-10 21:00:00,83.825,83.91,83.825,83.895,4935800001.0
2009-12-10 21:15:00,83.895,83.955,83.88,83.955,4388600001.0
2009-12-10 21:30:00,83.955,84.01,83.925,83.935,3755800005.0
2009-12-10 21:45:00,83.94,84.04,83.935,84.005,5033099997.0
2009-12-10 22:00:00,84.0,84.0,83.925,83.97,3397600000.0
2009-12-10 22:15:00,83.97,83.97,83.9,83.91,3252600000.0
2009-12-10 22:30:00,83.905,84.005,83.9,83.985,3694600000.0
2009-12-10 22:45:00,83.99,84.005,83.935,83.955,4218900001.0
2009-12-10 23:00:00,83.955,83.96,83.895,83.905,1358100000.0
2009-12-10 23:15:00,83.915,83.96,83.905,83.925,887300000.0
2009-12-10 23:30:00,83.925,83.965,83.895,83.945,866200000.0
2009-12-10 23:45:00,83.945,83.98,83.82,83.835,1283700000.0
2009-12-11 00:00:00,83.855,84.01,83.825,84.01,311900000.0
2009-12-11 00:15:00,84.01,84.03,83.94,83.98,320500000.0
2009-12-11 00:30:00,83.985,84.065,83.94,83.975,626900000.0
2009-12-11 00:45:00,83.975,83.98,83.945,83.945,266400000.0
2009-12-11 01:00:00,83.95,83.97,83.895,83.935,233400000.0
2009-12-11 01:15:00,83.935,83.945,83.925,83.925,176700000.0
2009-12-11 01:30:00,83.925,83.925,83.835,83.9,573900000.0
2009-12-11 01:45:00,83.895,83.915,83.865,83.915,383600000.0
2009-12-11 02:00:00,83.915,84.03,83.915,84.025,3674600000.0
2009-12-11 02:15:00,84.025,84.085,84.015,84.02,4469200000.0
2009-12-11 02:30:00,84.02,84.09,83.995,84.05,2841400000.0
2009-12-11 02:45:00,84.05,84.13,84.015,84.03,4382300000.0
2009-12-11 03:00:00,84.035,84.045,83.96,83.98,3116500000.0
2009-12-11 03:15:00,83.98,84.04,83.975,84.03,2482800000.0
2009-12-11 03:30:00,84.035,84.08,84.01,84.07,2602100000.0
2009-12-11 03:45:00,84.07,84.11,84.01,84.095,4537200000.0
2009-12-11 04:00:00,84.095,84.14,84.0,84.125,5471299999.0
2009-12-11 04:15:00,84.125,84.155,84.07,84.07,4976500000.0
2009-12-11 04:30:00,84.075,84.225,84.075,84.19,3915600000.0
2009-12-11 04:45:00,84.19,84.395,84.16,84.375,5479000000.0
2009-12-11 05:00:00,84.37,84.375,84.285,84.345,4079399998.0
2009-12-11 05:15:00,84.345,84.395,84.315,84.37,3275300000.0
2009-12-11 05:30:00,84.37,84.4,84.315,84.325,2774300000.0
2009-12-11 05:45:00,84.32,84.355,84.3,84.35,1339100000.0
2009-12-11 06:00:00,84.345,84.37,84.265,84.315,2299600000.0
2009-12-11 06:15:00,84.315,84.365,84.315,84.32,2410500000.0
2009-12-11 06:30:00,84.32,84.35,84.28,84.345,1563700001.0
2009-12-11 06:45:00,84.34,84.39,84.335,84.36,2750500000.0
2009-12-11 07:00:00,84.365,84.44,84.365,84.435,1614900000.0
2009-12-11 07:15:00,84.44,84.48,84.395,84.465,1379600000.0
2009-12-11 07:30:00,84.465,84.48,84.38,84.4,1635200000.0
2009-12-11 07:45:00,84.4,84.525,84.395,84.505,2666900000.0
2009-12-11 08:00:00,84.505,84.58,84.5,84.545,4442200000.0
2009-12-11 08:15:00,84.545,84.57,84.515,84.52,2953200000.0
2009-12-11 08:30:00,84.52,84.59,84.52,84.545,3735100000.0
2009-12-11 08:45:00,84.545,84.545,84.365,84.385,4963600000.0
2009-12-11 09:00:00,84.375,84.375,84.165,84.205,7656099999.0
2009-12-11 09:15:00,84.205,84.375,84.185,84.37,4732000003.0
2009-12-11 09:30:00,84.37,84.395,84.335,84.365,1748000000.0
2009-12-11 09:45:00,84.365,84.38,84.23,84.305,3919100001.0
2009-12-11 10:00:00,84.305,84.56,84.295,84.455,5383499997.0
2009-12-11 10:15:00,84.455,84.555,84.44,84.545,3884700000.0
2009-12-11 10:30:00,84.545,84.58,84.485,84.52,3637000005.0
2009-12-11 10:45:00,84.52,84.565,84.43,84.47,3424999998.0
2009-12-11 11:00:00,84.47,84.605,84.47,84.585,3024300000.0
2009-12-11 11:15:00,84.585,84.715,84.57,84.665,3601099999.0
2009-12-11 11:30:00,84.665,84.68,84.575,84.575,2869200003.0
2009-12-11 11:45:00,84.575,84.695,84.575,84.655,3216000000.0
2009-12-11 12:00:00,84.655,84.685,84.59,84.6,2529799999.0
2009-12-11 12:15:00,84.605,84.705,84.6,84.7,2059400001.0
2009-12-11 12:30:00,84.705,84.75,84.64,84.65,3552600002.0
2009-12-11 12:45:00,84.65,84.7,84.64,84.69,3369399998.0
2009-12-11 13:00:00,84.69,84.7,84.635,84.635,3484500001.0
2009-12-11 13:15:00,84.635,84.705,84.635,84.645,2927099999.0
2009-12-11 13:30:00,84.645,84.65,84.585,84.625,2284100000.0
2009-12-11 13:45:00,84.625,84.7,84.565,84.565,2677400002.0
2009-12-11 14:00:00,84.555,84.67,84.555,84.66,4445700004.0
2009-12-11 14:15:00,84.655,84.735,84.625,84.71,5152000007.0
2009-12-11 14:30:00,84.71,84.725,84.68,84.685,3262699998.0
2009-12-11 14:45:00,84.685,84.7,84.625,84.645,2836200000.0
2009-12-11 15:00:00,84.645,84.69,84.62,84.69,4105400001.0
2009-12-11 15:15:00,84.695,84.755,84.66,84.67,5133399999.0
2009-12-11 15:30:00,84.685,85.06,84.685,84.93,9194599997.0
2009-12-11 15:45:00,84.93,85.07,84.905,85.055,8057699996.0
2009-12-11 16:00:00,85.055,85.055,84.9,84.955,10843200004.0
2009-12-11 16:15:00,84.945,84.985,84.845,84.845,8527899999.0
2009-12-11 16:30:00,84.845,84.975,84.84,84.935,10661000000.0
2009-12-11 16:45:00,84.935,85.035,84.845,85.015,11107599997.0
2009-12-11 17:00:00,85.025,85.055,84.885,84.985,12096200001.0
2009-12-11 17:15:00,84.985,85.135,84.88,85.08,11160999993.0
2009-12-11 17:30:00,85.08,85.2,84.995,85.0,9364200001.0
2009-12-11 17:45:00,84.995,85.105,84.875,84.89,10146599999.0
2009-12-11 18:00:00,84.895,84.995,84.745,84.755,9295200009.0
2009-12-11 18:15:00,84.755,84.785,84.29,84.325,10815500003.0
2009-12-11 18:30:00,84.325,84.34,84.06,84.185,9405300000.0
2009-12-11 18:45:00,84.185,84.325,84.155,84.285,5149900000.0
2009-12-11 19:00:00,84.295,84.45,84.295,84.355,6794600000.0
2009-12-11 19:15:00,84.355,84.36,84.21,84.265,6392499998.0
2009-12-11 19:30:00,84.265,84.46,84.245,84.415,7376200002.0
2009-12-11 19:45:00,84.415,84.425,84.27,84.28,6689699999.0
2009-12-11 20:00:00,84.28,84.36,84.275,84.29,2984699999.0
2009-12-11 20:15:00,84.29,84.305,84.225,84.305,3167999999.0
2009-12-11 20:30:00,84.305,84.325,84.27,84.285,2819500000.0
2009-12-11 20:45:00,84.285,84.295,84.235,84.25,3102100000.0
2009-12-11 21:00:00,84.245,84.255,84.19,84.215,5481200001.0
2009-12-11 21:15:00,84.215,84.24,84.12,84.12,2743700003.0
2009-12-11 21:30:00,84.12,84.13,83.955,84.02,3698399999.0
2009-12-11 21:45:00,84.02,84.1,83.995,84.065,5925600004.0
2009-12-11 22:00:00,84.06,84.085,84.025,84.07,1377600000.0
2009-12-11 22:15:00,84.07,84.135,84.045,84.095,994500000.0
2009-12-11 22:30:00,84.095,84.185,84.09,84.13,640000000.0
2009-12-11 22:45:00,84.125,84.125,83.995,84.025,1161900000.0
2009-12-11 23:00:00,84.02,84.055,83.945,83.96,1079100000.0
2009-12-11 23:15:00,83.96,83.995,83.875,83.985,1124300000.0
2009-12-11 23:30:00,83.995,84.035,83.935,84.025,1067800000.0
2009-12-11 23:45:00,84.03,84.07,83.93,84.03,1259300000.0
2009-12-14 00:00:00,83.845,83.905,83.795,83.81,229100000.0
2009-12-14 00:15:00,83.81,83.955,83.79,83.94,438400000.0
2009-12-14 00:30:00,83.94,84.095,83.92,84.065,445100000.0
2009-12-14 00:45:00,84.065,84.19,84.04,84.13,869500000.0
2009-12-14 01:00:00,84.125,84.265,84.03,84.26,604800000.0
2009-12-14 01:15:00,84.265,84.37,84.113,84.26,637600000.0
2009-12-14 01:30:00,84.26,84.295,84.19,84.265,1595700000.0
2009-12-14 01:45:00,84.265,84.33,84.23,84.29,1828700000.0
2009-12-14 02:00:00,84.285,84.37,84.135,84.18,5528799999.0
2009-12-14 02:15:00,84.18,84.2,84.11,84.135,4093900000.0
2009-12-14 02:30:00,84.135,84.205,84.01,84.04,5465900000.0
2009-12-14 02:45:00,84.04,84.045,83.835,83.835,4629350000.0
2009-12-14 03:00:00,83.82,83.93,83.695,83.84,4714600000.0
2009-12-14 03:15:00,83.84,83.93,83.82,83.9,3841300000.0
2009-12-14 03:30:00,83.9,83.93,83.83,83.83,3130700000.0
2009-12-14 03:45:00,83.825,83.83,83.57,83.625,4112300000.0
2009-12-14 04:00:00,83.62,83.635,83.565,83.575,4406600000.0
2009-12-14 04:15:00,83.595,83.61,83.56,83.575,3735700000.0
2009-12-14 04:30:00,83.565,83.59,83.465,83.485,4144200000.0
2009-12-14 04:45:00,83.485,83.555,83.46,83.5,4243600000.0
2009-12-14 05:00:00,83.5,83.655,83.485,83.59,2965899999.0
2009-12-14 05:15:00,83.59,83.595,83.395,83.405,3496100000.0
2009-12-14 05:30:00,83.415,83.465,83.335,83.35,2766300000.0
2009-12-14 05:45:00,83.35,83.48,83.225,83.415,3651700000.0
2009-12-14 06:00:00,83.415,83.5,83.385,83.475,2849300000.0
2009-12-14 06:15:00,83.47,84.03,83.395,83.905,6278800000.0
2009-12-14 06:30:00,83.9,84.07,83.67,83.895,6701900000.0
2009-12-14 06:45:00,83.895,83.94,83.83,83.88,4620400000.0
2009-12-14 07:00:00,83.88,84.035,83.875,84.005,3808900000.0
2009-12-14 07:15:00,84.01,84.015,83.86,83.895,3935700000.0
2009-12-14 07:30:00,83.895,83.94,83.845,83.885,4237500000.0
2009-12-14 07:45:00,83.885,83.89,83.795,83.845,3443600000.0
2009-12-14 08:00:00,83.845,83.975,83.84,83.955,4277400000.0
2009-12-14 08:15:00,83.955,83.96,83.625,83.785,4121700000.0
2009-12-14 08:30:00,83.79,83.895,83.675,83.85,4488400000.0
2009-12-14 08:45:00,83.85,83.85,83.7,83.78,5716200000.0
2009-12-14 09:00:00,83.78,83.78,83.585,83.705,6687900000.0
2009-12-14 09:15:00,83.705,83.74,83.595,83.62,6034000000.0
2009-12-14 09:30:00,83.615,83.66,83.56,83.605,5118200003.0
2009-12-14 09:45:00,83.605,83.63,83.505,83.51,4017200003.0
2009-12-14 10:00:00,83.505,83.705,83.495,83.585,4831300001.0
2009-12-14 10:15:00,83.585,83.585,83.45,83.505,5227600013.0
2009-12-14 10:30:00,83.51,83.545,83.365,83.375,4617700007.0
2009-12-14 10:45:00,83.375,83.525,83.325,83.505,5490000003.0
2009-12-14 11:00:00,83.505,83.505,83.25,83.25,4921299998.0
2009-12-14 11:15:00,83.25,83.27,83.1,83.175,4587199999.0
2009-12-14 11:30:00,83.175,83.34,83.175,83.3,4313800003.0
2009-12-14 11:45:00,83.3,83.31,83.235,83.235,3111199997.0
2009-12-14 12:00:00,83.235,83.275,83.16,83.225,4352599997.0
2009-12-14 12:15:00,83.225,83.385,83.215,83.35,3150100001.0
2009-12-14 12:30:00,83.35,83.35,83.275,83.32,3247500000.0
2009-12-14 12:45:00,83.315,83.325,83.105,83.13,4265699999.0
2009-12-14 13:00:00,83.13,83.15,83.005,83.02,4103799999.0
2009-12-14 13:15:00,83.015,83.045,82.975,83.015,2687300000.0
2009-12-14 13:30:00,83.015,83.105,82.98,83.1,2755800001.0
2009-12-14 13:45:00,83.1,83.13,83.045,83.125,2414400000.0
2009-12-14 14:00:00,83.115,83.235,83.085,83.23,2687199999.0
2009-12-14 14:15:00,83.225,83.25,83.155,83.245,3654899992.0
2009-12-14 14:30:00,83.25,83.265,83.16,83.165,2081399996.0
2009-12-14 14:45:00,83.165,83.215,83.085,83.13,4926199998.0
2009-12-14 15:00:00,83.135,83.19,83.115,83.12,3387100001.0
2009-12-14 15:15:00,83.125,83.14,83.06,83.125,4727700001.0
2009-12-14 15:30:00,83.125,83.145,83.07,83.075,6755900005.0
2009-12-14 15:45:00,83.075,83.085,83.0,83.07,7060300002.0
2009-12-14 16:00:00,83.07,83.2,83.04,83.175,6401899999.0
2009-12-14 16:15:00,83.175,83.205,83.125,83.17,6196100003.0
2009-12-14 16:30:00,83.165,83.245,83.145,83.2,9588400001.0
2009-12-14 16:45:00,83.195,83.345,83.19,83.275,9875599996.0
2009-12-14 17:00:00,83.27,83.285,83.155,83.275,8349300003.0
2009-12-14 17:15:00,83.275,83.325,83.23,83.235,9171100005.0
2009-12-14 17:30:00,83.24,83.27,83.17,83.255,8942800004.0
2009-12-14 17:45:00,83.255,83.455,83.225,83.4,8282400004.0
2009-12-14 18:00:00,83.4,83.485,83.365,83.455,6512900007.0
2009-12-14 18:15:00,83.46,83.6,83.455,83.585,7981800017.0
2009-12-14 18:30:00,83.585,83.825,83.585,83.705,9353500020.0
2009-12-14 18:45:00,83.705,83.755,83.645,83.7,6689700008.0
2009-12-14 19:00:00,83.695,83.745,83.645,83.675,5933800002.0
2009-12-14 19:15:00,83.67,83.795,83.665,83.71,6675700000.0
2009-12-14 19:30:00,83.71,83.795,83.68,83.685,5103500004.0
2009-12-14 19:45:00,83.685,83.705,83.6,83.705,4206100010.0
2009-12-14 20:00:00,83.7,83.74,83.655,83.73,2367699999.0
2009-12-14 20:15:00,83.735,83.765,83.715,83.765,3144800000.0
2009-12-14 20:30:00,83.765,83.78,83.705,83.72,2222200001.0
2009-12-14 20:45:00,83.72,83.74,83.63,83.655,3594300010.0
2009-12-14 21:00:00,83.655,83.71,83.65,83.67,4092499999.0
2009-12-14 21:15:00,83.67,83.715,83.65,83.71,2813900002.0
2009-12-14 21:30:00,83.71,83.745,83.68,83.695,2725800003.0
2009-12-14 21:45:00,83.695,83.74,83.63,83.63,3759199999.0
2009-12-14 22:00:00,83.63,83.695,83.61,83.675,3347599999.0
2009-12-14 22:15:00,83.675,83.73,83.675,83.68,1716699999.0
2009-12-14 22:30:00,83.675,83.705,83.64,83.64,1925300001.0
2009-12-14 22:45:00,83.645,83.675,83.605,83.605,3416400000.0
2009-12-14 23:00:00,83.605,83.645,83.57,83.605,662700000.0
2009-12-14 23:15:00,83.605,83.7,83.6,83.675,1280200000.0
2009-12-14 23:30:00,83.675,83.68,83.595,83.63,650600000.0
2009-12-14 23:45:00,83.635,83.74,83.625,83.67,577200000.0
2009-12-15 00:00:00,83.665,83.73,83.605,83.66,253800000.0
2009-12-15 00:15:00,83.66,83.72,83.625,83.658,294300000.0
2009-12-15 00:30:00,83.66,83.69,83.635,83.665,312800000.0
2009-12-15 00:45:00,83.665,83.705,83.665,83.705,206800000.0
2009-12-15 01:00:00,83.695,83.725,83.675,83.685,736000000.0
2009-12-15 01:15:00,83.685,83.705,83.66,83.68,1684500000.0
2009-12-15 01:30:00,83.68,83.77,83.67,83.755,1286300000.0
2009-12-15 01:45:00,83.75,83.755,83.695,83.715,1346300000.0
2009-12-15 02:00:00,83.71,83.825,83.675,83.82,2032400000.0
2009-12-15 02:15:00,83.825,83.845,83.765,83.775,2153500000.0
2009-12-15 02:30:00,83.785,83.785,83.59,83.63,8024800000.0
2009-12-15 02:45:00,83.625,83.755,83.625,83.755,7385100000.0
2009-12-15 03:00:00,83.755,83.765,83.68,83.705,4809099999.0
2009-12-15 03:15:00,83.705,83.725,83.66,83.725,2924200000.0
2009-12-15 03:30:00,83.725,83.735,83.67,83.7,2216600000.0
2009-12-15 03:45:00,83.7,83.785,83.695,83.785,2456400000.0
2009-12-15 04:00:00,83.785,83.785,83.73,83.755,3226600000.0
2009-12-15 04:15:00,83.755,83.765,83.71,83.715,2923100000.0
2009-12-15 04:30:00,83.715,83.745,83.715,83.735,1515400000.0
2009-12-15 04:45:00,83.735,83.775,83.73,83.77,1797600000.0
2009-12-15 05:00:00,83.77,83.86,83.765,83.84,2043500000.0
2009-12-15 05:15:00,83.84,83.865,83.795,83.815,1926300000.0
2009-12-15 05:30:00,83.815,83.845,83.785,83.835,1887500000.0
2009-12-15 05:45:00,83.835,83.905,83.835,83.895,828200000.0
2009-12-15 06:00:00,83.885,83.925,83.865,83.875,2450800000.0
2009-12-15 06:15:00,83.88,84.07,83.865,84.04,2432700000.0
2009-12-15 06:30:00,84.04,84.21,84.03,84.16,3675400000.0
2009-12-15 06:45:00,84.16,84.285,84.155,84.205,3573200000.0
2009-12-15 07:00:00,84.205,84.265,84.175,84.19,3973800000.0
2009-12-15 07:15:00,84.195,84.24,84.165,84.175,3387100000.0
2009-12-15 07:30:00,84.17,84.21,84.07,84.11,2816700000.0
2009-12-15 07:45:00,84.115,84.125,84.0,84.07,3596400000.0
2009-12-15 08:00:00,84.07,84.16,84.055,84.11,1928400000.0
2009-12-15 08:15:00,84.11,84.17,84.055,84.085,3075200000.0
2009-12-15 08:30:00,84.085,84.145,84.08,84.14,1594700000.0
2009-12-15 08:45:00,84.12,84.15,84.1,84.145,1562300000.0
2009-12-15 09:00:00,84.145,84.295,84.145,84.245,6938199997.0
2009-12-15 09:15:00,84.245,84.295,84.2,84.25,6121400002.0
2009-12-15 09:30:00,84.25,84.3,84.175,84.18,4886300000.0
2009-12-15 09:45:00,84.18,84.235,84.045,84.11,4404799996.0
2009-12-15 10:00:00,84.115,84.13,83.97,83.985,4999499997.0
2009-12-15 10:15:00,83.98,83.99,83.805,83.815,6018299999.0
2009-12-15 10:30:00,83.815,83.945,83.795,83.93,3922900002.0
2009-12-15 10:45:00,83.93,83.935,83.785,83.875,4380900005.0
2009-12-15 11:00:00,83.875,84.045,83.875,83.93,4148600003.0
2009-12-15 11:15:00,83.93,83.975,83.895,83.955,4360100001.0
2009-12-15 11:30:00,83.955,84.005,83.92,83.975,3627400005.0
2009-12-15 11:45:00,83.985,84.095,83.935,84.02,4871499997.0
2009-12-15 12:00:00,84.02,84.055,83.975,84.015,4273899999.0
2009-12-15 12:15:00,84.01,84.135,83.995,84.115,4394399988.0
2009-12-15 12:30:00,84.115,84.165,84.085,84.155,5145000001.0
2009-12-15 12:45:00,84.155,84.225,84.08,84.08,5189499996.0
2009-12-15 13:00:00,84.085,84.14,84.055,84.075,2920499996.0
2009-12-15 13:15:00,84.075,84.125,83.915,83.93,4211899988.0
2009-12-15 13:30:00,83.93,84.115,83.925,84.07,4005199999.0
2009-12-15 13:45:00,84.065,84.115,84.005,84.075,2655100000.0
2009-12-15 14:00:00,84.075,84.12,84.045,84.095,2660099998.0
2009-12-15 14:15:00,84.105,84.11,83.935,83.97,3220800000.0
2009-12-15 14:30:00,83.97,84.12,83.95,84.115,5229099992.0
2009-12-15 14:45:00,84.115,84.17,84.04,84.125,5618499980.0
2009-12-15 15:00:00,84.135,84.275,84.1,84.23,6723599999.0
2009-12-15 15:15:00,84.23,84.385,84.215,84.325,6551800001.0
2009-12-15 15:30:00,84.315,84.425,84.17,84.425,10446999992.0
2009-12-15 15:45:00,84.42,84.51,84.395,84.41,9332700000.0
2009-12-15 16:00:00,84.41,84.51,84.365,84.49,9133600001.0
2009-12-15 16:15:00,84.485,84.615,84.43,84.445,8952199999.0
2009-12-15 16:30:00,84.445,84.545,84.41,84.505,10476499997.0
2009-12-15 16:45:00,84.505,84.525,84.275,84.285,6698600001.0
2009-12-15 17:00:00,84.285,84.495,84.255,84.475,8607899997.0
2009-12-15 17:15:00,84.475,84.675,84.465,84.665,10127100001.0
2009-12-15 17:30:00,84.665,84.715,84.595,84.685,5697999999.0
2009-12-15 17:45:00,84.68,84.685,84.595,84.615,5215600000.0
2009-12-15 18:00:00,84.615,84.62,84.465,84.525,6279899993.0
2009-12-15 18:15:00,84.525,84.64,84.52,84.61,7307999992.0
2009-12-15 18:30:00,84.61,84.725,84.605,84.665,8799499998.0
2009-12-15 18:45:00,84.665,84.705,84.625,84.635,7027399985.0
2009-12-15 19:00:00,84.635,84.73,84.635,84.705,3751300002.0
2009-12-15 19:15:00,84.72,84.72,84.645,84.665,4636900003.0
2009-12-15 19:30:00,84.665,84.685,84.565,84.615,6325099999.0
2009-12-15 19:45:00,84.615,84.62,84.555,84.585,3246199999.0
2009-12-15 20:00:00,84.58,84.64,84.56,84.615,3295500000.0
2009-12-15 20:15:00,84.62,84.625,84.525,84.53,2281100000.0
2009-12-15 20:30:00,84.535,84.58,84.505,84.565,3418700001.0
2009-12-15 20:45:00,84.565,84.585,84.54,84.54,1996600003.0
2009-12-15 21:00:00,84.54,84.61,84.525,84.605,3065960000.0
2009-12-15 21:15:00,84.605,84.62,84.52,84.565,3195400001.0
2009-12-15 21:30:00,84.56,84.61,84.555,84.585,3871400000.0
2009-12-15 21:45:00,84.585,84.645,84.49,84.535,3894300000.0
2009-12-15 22:00:00,84.535,84.575,84.475,84.475,2488400004.0
2009-12-15 22:15:00,84.475,84.49,84.415,84.43,3203900000.0
2009-12-15 22:30:00,84.425,84.44,84.295,84.325,3845900000.0
2009-12-15 22:45:00,84.33,84.42,84.31,84.42,3168000000.0
2009-12-15 23:00:00,84.42,84.485,84.405,84.44,1502300000.0
2009-12-15 23:15:00,84.44,84.455,84.435,84.44,308600000.0
2009-12-15 23:30:00,84.44,84.475,84.435,84.47,206830000.0
2009-12-15 23:45:00,84.47,84.505,84.415,84.415,829500000.0
2009-12-16 00:00:00,84.415,84.45,84.37,84.44,417500000.0
2009-12-16 00:15:00,84.435,84.455,84.42,84.455,164000000.0
2009-12-16 00:30:00,84.46,84.485,84.44,84.475,395700000.0
2009-12-16 00:45:00,84.475,84.54,84.465,84.52,413400000.0
2009-12-16 01:00:00,84.515,84.53,84.43,84.475,402600000.0
2009-12-16 01:15:00,84.47,84.56,84.455,84.525,1172700000.0
2009-12-16 01:30:00,84.53,84.53,84.465,84.465,872400000.0
2009-12-16 01:45:00,84.47,84.485,84.355,84.365,2667700000.0
2009-12-16 02:00:00,84.355,84.375,84.265,84.31,2875000000.0
2009-12-16 02:15:00,84.31,84.48,84.305,84.475,1456800000.0
2009-12-16 02:30:00,84.475,84.505,84.295,84.505,4181400000.0
2009-12-16 02:45:00,84.505,84.535,84.43,84.5,3640100000.0
2009-12-16 03:00:00,84.5,84.505,84.3,84.405,3853000000.0
2009-12-16 03:15:00,84.405,84.435,84.35,84.375,4437700000.0
2009-12-16 03:30:00,84.375,84.46,84.32,84.375,3839599999.0
2009-12-16 03:45:00,84.375,84.39,84.345,84.385,1431400000.0
2009-12-16 04:00:00,84.385,84.48,84.385,84.465,1666200000.0
2009-12-16 04:15:00,84.465,84.495,84.465,84.485,1244800000.0
2009-12-16 04:30:00,84.485,84.505,84.43,84.455,1644300000.0
2009-12-16 04:45:00,84.455,84.465,84.415,84.415,2051000000.0
2009-12-16 05:00:00,84.415,84.44,84.35,84.42,2016900000.0
2009-12-16 05:15:00,84.42,84.445,84.365,84.43,2411199999.0
2009-12-16 05:30:00,84.43,84.46,84.385,84.385,2027700000.0
2009-12-16 05:45:00,84.385,84.405,84.34,84.385,2536600000.0
2009-12-16 06:00:00,84.385,84.425,84.365,84.39,1865800000.0
2009-12-16 06:15:00,84.39,84.43,84.38,84.4,1906100000.0
2009-12-16 06:30:00,84.385,84.39,84.255,84.285,3642900000.0
2009-12-16 06:45:00,84.285,84.335,84.255,84.29,3955300000.0
2009-12-16 07:00:00,84.285,84.32,84.24,84.24,2527100001.0
2009-12-16 07:15:00,84.24,84.255,84.155,84.195,3376000000.0
2009-12-16 07:30:00,84.195,84.33,84.185,84.32,2905100000.0
2009-12-16 07:45:00,84.315,84.32,84.275,84.295,2212000000.0
2009-12-16 08:00:00,84.29,84.36,84.29,84.33,2006000000.0
2009-12-16 08:15:00,84.33,84.38,84.25,84.31,3858900000.0
2009-12-16 08:30:00,84.305,84.335,84.28,84.315,2653300000.0
2009-12-16 08:45:00,84.315,84.35,84.3,84.335,2430700000.0
2009-12-16 09:00:00,84.335,84.47,84.33,84.445,4472799996.0
2009-12-16 09:15:00,84.445,84.485,84.365,84.365,5117800003.0
2009-12-16 09:30:00,84.37,84.48,84.355,84.365,2492999999.0
2009-12-16 09:45:00,84.365,84.455,84.365,84.435,3653100001.0
2009-12-16 10:00:00,84.435,84.575,84.435,84.525,3312200001.0
2009-12-16 10:15:00,84.525,84.555,84.43,84.445,3897499992.0
2009-12-16 10:30:00,84.445,84.535,84.425,84.485,3225800001.0
2009-12-16 10:45:00,84.485,84.76,84.48,84.735,3185699999.0
2009-12-16 11:00:00,84.74,84.785,84.64,84.715,4227100000.0
2009-12-16 11:15:00,84.715,84.735,84.635,84.66,2592399999.0
2009-12-16 11:30:00,84.665,84.79,84.665,84.725,4618599995.0
2009-12-16 11:45:00,84.725,84.79,84.695,84.75,3853999996.0
2009-12-16 12:00:00,84.745,84.815,84.555,84.555,4268799993.0
2009-12-16 12:15:00,84.555,84.58,84.425,84.445,4421799995.0
2009-12-16 12:30:00,84.44,84.46,84.335,84.355,3206300001.0
2009-12-16 12:45:00,84.345,84.475,84.335,84.435,2500599997.0
2009-12-16 13:00:00,84.435,84.5,84.42,84.48,2441600000.0
2009-12-16 13:15:00,84.485,84.515,84.42,84.455,2334699999.0
2009-12-16 13:30:00,84.455,84.51,84.435,84.5,1723000000.0
2009-12-16 13:45:00,84.505,84.53,84.445,84.51,1552700000.0
2009-12-16 14:00:00,84.515,84.535,84.38,84.46,3453000000.0
2009-12-16 14:15:00,84.46,84.54,84.415,84.51,2920100000.0
2009-12-16 14:30:00,84.505,84.595,84.485,84.585,2833900000.0
2009-12-16 14:45:00,84.585,84.615,84.54,84.595,4517300008.0
2009-12-16 15:00:00,84.595,84.665,84.575,84.635,4474700002.0
2009-12-16 15:15:00,84.63,84.645,84.545,84.575,5046300004.0
2009-12-16 15:30:00,84.54,84.695,84.47,84.57,6139400000.0
2009-12-16 15:45:00,84.57,84.615,84.535,84.555,5419700005.0
2009-12-16 16:00:00,84.555,84.565,84.44,84.45,6628600000.0
2009-12-16 16:15:00,84.445,84.485,84.395,84.415,5274499999.0
2009-12-16 16:30:00,84.415,84.665,84.415,84.655,7484300001.0
2009-12-16 16:45:00,84.655,84.765,84.595,84.61,9942300003.0
2009-12-16 17:00:00,84.61,84.635,84.57,84.605,7461900005.0
2009-12-16 17:15:00,84.605,84.63,84.495,84.54,7639200002.0
2009-12-16 17:30:00,84.54,84.7,84.54,84.655,7114399998.0
2009-12-16 17:45:00,84.655,84.695,84.525,84.555,6402400004.0
2009-12-16 18:00:00,84.55,84.575,84.495,84.525,8435100012.0
2009-12-16 18:15:00,84.525,84.595,84.485,84.565,7118600002.0
2009-12-16 18:30:00,84.565,84.675,84.565,84.625,6023400001.0
2009-12-16 18:45:00,84.625,84.67,84.58,84.605,6226900002.0
2009-12-16 19:00:00,84.605,84.655,84.59,84.6,4832000000.0
2009-12-16 19:15:00,84.61,84.73,84.585,84.695,5326700005.0
2009-12-16 19:30:00,84.695,84.71,84.615,84.655,5067800005.0
2009-12-16 19:45:00,84.655,84.66,84.615,84.615,3485800000.0
2009-12-16 20:00:00,84.615,84.715,84.615,84.71,3418900001.0
2009-12-16 20:15:00,84.705,84.745,84.67,84.72,3695200001.0
2009-12-16 20:30:00,84.72,84.75,84.675,84.715,3650199998.0
2009-12-16 20:45:00,84.715,84.76,84.625,84.65,5493699999.0
2009-12-16 21:00:00,84.655,84.695,84.6,84.615,2536400000.0
2009-12-16 21:15:00,84.615,84.77,84.475,84.73,4166500000.0
2009-12-16 21:30:00,84.73,84.745,84.65,84.71,8363700000.0
2009-12-16 21:45:00,84.71,84.715,84.5,84.595,6606300001.0
2009-12-16 22:00:00,84.595,84.655,84.52,84.615,6084100000.0
2009-12-16 22:15:00,84.615,84.68,84.545,84.59,4894800000.0
2009-12-16 22:30:00,84.585,84.675,84.58,84.62,4473900000.0
2009-12-16 22:45:00,84.62,84.665,84.58,84.645,7111499999.0
2009-12-16 23:00:00,84.65,84.705,84.56,84.585,2909900000.0
2009-12-16 23:15:00,84.585,84.625,84.57,84.61,1694400000.0
2009-12-16 23:30:00,84.61,84.64,84.565,84.595,2503100000.0
2009-12-16 23:45:00,84.6,84.615,84.555,84.57,935500000.0
2009-12-17 00:00:00,84.565,84.605,84.55,84.58,445800000.0
2009-12-17 00:15:00,84.58,84.595,84.55,84.56,167700000.0
2009-12-17 00:30:00,84.545,84.595,84.54,84.575,192800000.0
2009-12-17 00:45:00,84.57,84.591,84.535,84.575,105500000.0
2009-12-17 01:00:00,84.575,84.67,84.575,84.655,396100000.0
2009-12-17 01:15:00,84.645,84.675,84.56,84.57,1333100001.0
2009-12-17 01:30:00,84.57,84.615,84.565,84.61,1394400000.0
2009-12-17 01:45:00,84.61,84.63,84.57,84.585,2553100001.0
2009-12-17 02:00:00,84.595,84.665,84.575,84.655,4465100000.0
2009-12-17 02:15:00,84.655,84.695,84.625,84.665,2929400000.0
2009-12-17 02:30:00,84.665,84.715,84.655,84.705,2631300001.0
2009-12-17 02:45:00,84.705,84.74,84.615,84.65,3450700000.0
2009-12-17 03:00:00,84.645,84.665,84.59,84.595,3413100000.0
2009-12-17 03:15:00,84.595,84.66,84.595,84.625,3226000000.0
2009-12-17 03:30:00,84.625,84.655,84.615,84.625,2895300000.0
2009-12-17 03:45:00,84.625,84.635,84.425,84.46,5576100000.0
2009-12-17 04:00:00,84.455,84.57,84.425,84.565,3274900000.0
2009-12-17 04:15:00,84.565,84.61,84.5,84.53,2190200000.0
2009-12-17 04:30:00,84.53,84.56,84.465,84.465,2290300000.0
2009-12-17 04:45:00,84.46,84.585,84.385,84.385,5476499999.0
2009-12-17 05:00:00,84.385,84.495,84.35,84.385,6098200000.0
2009-12-17 05:15:00,84.385,84.555,84.355,84.485,4938100000.0
2009-12-17 05:30:00,84.475,84.495,84.355,84.36,5031499998.0
2009-12-17 05:45:00,84.36,84.385,84.31,84.32,2915000000.0
2009-12-17 06:00:00,84.32,84.345,84.28,84.32,3425100000.0
2009-12-17 06:15:00,84.315,84.34,84.255,84.27,3375600000.0
2009-12-17 06:30:00,84.275,84.35,84.235,84.325,4811400001.0
2009-12-17 06:45:00,84.315,84.435,84.295,84.355,5974000000.0
2009-12-17 07:00:00,84.355,84.355,84.305,84.345,2587300000.0
2009-12-17 07:15:00,84.345,84.35,84.28,84.29,3158500000.0
2009-12-17 07:30:00,84.29,84.325,84.235,84.24,3746300000.0
2009-12-17 07:45:00,84.245,84.265,84.175,84.235,3590000001.0
2009-12-17 08:00:00,84.23,84.275,84.2,84.21,3382100000.0
2009-12-17 08:15:00,84.22,84.26,84.15,84.175,3568600000.0
2009-12-17 08:30:00,84.18,84.315,84.155,84.24,3681700000.0
2009-12-17 08:45:00,84.24,84.315,84.23,84.255,3526600000.0
2009-12-17 09:00:00,84.255,84.26,84.03,84.125,6831900000.0
2009-12-17 09:15:00,84.125,84.125,83.885,83.93,7892700009.0
2009-12-17 09:30:00,83.93,84.045,83.775,83.92,5712000002.0
2009-12-17 09:45:00,83.92,84.19,83.865,84.105,4495400005.0
2009-12-17 10:00:00,84.105,84.11,83.96,84.075,4431199997.0
2009-12-17 10:15:00,84.075,84.145,84.06,84.075,2861400000.0
2009-12-17 10:30:00,84.075,84.115,83.985,84.035,4721999998.0
2009-12-17 10:45:00,84.035,84.16,83.995,84.145,3825100000.0
2009-12-17 11:00:00,84.145,84.145,84.04,84.115,4049499999.0
2009-12-17 11:15:00,84.115,84.135,84.04,84.06,2980999999.0
2009-12-17 11:30:00,84.065,84.065,83.945,83.99,5200300000.0
2009-12-17 11:45:00,83.995,84.055,83.95,83.955,3817899999.0
2009-12-17 12:00:00,83.96,84.005,83.915,83.935,3493699999.0
2009-12-17 12:15:00,83.94,83.975,83.845,83.895,3735599996.0
2009-12-17 12:30:00,83.895,83.995,83.885,83.935,3723299995.0
2009-12-17 12:45:00,83.925,83.975,83.805,83.815,4355200006.0
2009-12-17 13:00:00,83.815,83.855,83.705,83.735,4214900000.0
2009-12-17 13:15:00,83.735,83.785,83.675,83.745,2780699998.0
2009-12-17 13:30:00,83.745,83.975,83.725,83.975,3168199999.0
2009-12-17 13:45:00,83.97,83.975,83.855,83.945,3564299999.0
2009-12-17 14:00:00,83.935,84.055,83.81,83.825,5865999988.0
2009-12-17 14:15:00,83.825,83.865,83.795,83.845,5262999990.0
2009-12-17 14:30:00,83.845,83.965,83.82,83.935,6624199983.0
2009-12-17 14:45:00,83.935,83.965,83.865,83.875,6776299982.0
2009-12-17 15:00:00,83.875,84.0,83.72,84.0,11350399994.0
2009-12-17 15:15:00,84.005,84.065,83.96,83.965,9752699986.0
2009-12-17 15:30:00,83.955,83.975,83.865,83.895,10313900001.0
2009-12-17 15:45:00,83.895,83.97,83.88,83.95,9425600003.0
2009-12-17 16:00:00,83.95,83.955,83.855,83.91,5749000002.0
2009-12-17 16:15:00,83.91,84.04,83.87,84.035,7409999995.0
2009-12-17 16:30:00,84.035,84.245,84.005,84.21,9582499999.0
2009-12-17 16:45:00,84.205,84.205,84.045,84.065,9914299985.0
2009-12-17 17:00:00,84.065,84.26,84.055,84.24,11028599995.0
2009-12-17 17:15:00,84.24,84.395,84.23,84.305,7928200002.0
2009-12-17 17:30:00,84.3,84.48,84.29,84.47,9370099997.0
2009-12-17 17:45:00,84.475,84.51,84.26,84.28,10503599989.0
2009-12-17 18:00:00,84.28,84.34,84.205,84.205,12835699972.0
2009-12-17 18:15:00,84.21,84.315,84.2,84.22,8606499994.0
2009-12-17 18:30:00,84.225,84.23,84.155,84.2,9511899981.0
2009-12-17 18:45:00,84.2,84.34,84.2,84.325,9065100000.0
2009-12-17 19:00:00,84.325,84.345,84.14,84.205,8306299989.0
2009-12-17 19:15:00,84.205,84.235,84.11,84.145,7018899995.0
2009-12-17 19:30:00,84.135,84.165,84.07,84.08,5111200000.0
2009-12-17 19:45:00,84.075,84.125,84.005,84.12,4241499999.0
2009-12-17 20:00:00,84.125,84.15,84.015,84.03,4972899999.0
2009-12-17 20:15:00,84.025,84.055,83.955,84.015,3280700000.0
2009-12-17 20:30:00,84.015,84.05,83.955,83.96,6729499997.0
2009-12-17 20:45:00,83.96,83.965,83.88,83.955,6136400008.0
2009-12-17 21:00:00,83.96,84.07,83.95,84.035,4754700006.0
2009-12-17 21:15:00,84.04,84.045,83.825,83.855,6177600001.0
2009-12-17 21:30:00,83.855,83.99,83.825,83.98,6049600003.0
2009-12-17 21:45:00,83.98,84.08,83.975,84.03,5082599996.0
2009-12-17 22:00:00,84.03,84.07,83.98,84.05,4572600000.0
2009-12-17 22:15:00,84.05,84.095,84.015,84.09,3598300001.0
2009-12-17 22:30:00,84.09,84.16,84.09,84.115,4201300000.0
2009-12-17 22:45:00,84.11,84.115,83.98,84.025,4702100000.0
2009-12-17 23:00:00,84.02,84.06,83.925,83.935,1610900000.0
2009-12-17 23:15:00,83.935,83.97,83.895,83.9,764600000.0
2009-12-17 23:30:00,83.895,83.965,83.895,83.96,843900000.0
2009-12-17 23:45:00,83.955,83.995,83.915,83.97,681300000.0
2009-12-18 00:00:00,83.97,84.02,83.94,83.965,286500000.0
2009-12-18 00:15:00,83.97,84.005,83.9,83.955,490100000.0
2009-12-18 00:30:00,83.95,83.985,83.915,83.935,317500000.0
2009-12-18 00:45:00,83.935,84.02,83.742,83.91,409500000.0
2009-12-18 01:00:00,83.905,83.91,83.695,83.785,1364200000.0
2009-12-18 01:15:00,83.785,83.83,83.565,83.565,1568400000.0
2009-12-18 01:30:00,83.565,83.775,83.51,83.695,1975800000.0
2009-12-18 01:45:00,83.685,83.825,83.665,83.75,1491100000.0
2009-12-18 02:00:00,83.755,83.83,83.725,83.765,2001900000.0
2009-12-18 02:15:00,83.765,83.775,83.535,83.555,1782700000.0
2009-12-18 02:30:00,83.555,83.585,82.955,83.355,5595400000.0
2009-12-18 02:45:00,83.355,83.595,83.265,83.565,3366400000.0
2009-12-18 03:00:00,83.555,83.625,83.505,83.595,2851400000.0
2009-12-18 03:15:00,83.595,83.595,83.445,83.535,3484300000.0
2009-12-18 03:30:00,83.54,83.7,83.5,83.665,4194199999.0
2009-12-18 03:45:00,83.665,83.78,83.625,83.755,3599500000.0
2009-12-18 04:00:00,83.76,84.21,83.725,84.065,4464500001.0
2009-12-18 04:15:00,84.065,84.315,84.065,84.13,6780700001.0
2009-12-18 04:30:00,84.13,84.155,84.035,84.05,3028300000.0
2009-12-18 04:45:00,84.055,84.14,83.945,84.035,3117800000.0
2009-12-18 05:00:00,84.035,84.115,83.985,84.035,1341100000.0
2009-12-18 05:15:00,84.035,84.105,83.87,83.965,3257200000.0
2009-12-18 05:30:00,83.965,84.05,83.89,84.015,3247300000.0
2009-12-18 05:45:00,84.025,84.04,83.94,83.965,2912100000.0
2009-12-18 06:00:00,83.965,83.995,83.945,83.965,2208600000.0
2009-12-18 06:15:00,83.965,84.005,83.865,83.895,1646600000.0
2009-12-18 06:30:00,83.895,83.895,83.645,83.785,1695000000.0
2009-12-18 06:45:00,83.785,83.855,83.735,83.805,1713400000.0
2009-12-18 07:00:00,83.81,83.875,83.805,83.86,966200000.0
2009-12-18 07:15:00,83.87,83.905,83.785,83.895,1326000000.0
2009-12-18 07:30:00,83.89,84.035,83.89,83.955,1637400000.0
2009-12-18 07:45:00,83.945,84.035,83.905,83.995,3406600000.0
2009-12-18 08:00:00,84.005,84.045,83.965,84.02,3589200000.0
2009-12-18 08:15:00,84.02,84.02,83.865,83.95,2488100000.0
2009-12-18 08:30:00,83.95,83.98,83.865,83.955,2119800000.0
2009-12-18 08:45:00,83.955,83.985,83.89,83.925,1987800000.0
2009-12-18 09:00:00,83.925,84.02,83.855,84.005,3197200000.0
2009-12-18 09:15:00,84.005,84.07,83.915,84.005,3538400000.0
2009-12-18 09:30:00,84.005,84.035,83.945,83.995,3904299999.0
2009-12-18 09:45:00,83.995,84.26,83.995,84.02,4988100000.0
2009-12-18 10:00:00,84.03,84.435,84.025,84.375,6712099994.0
2009-12-18 10:15:00,84.375,84.545,84.325,84.445,10246599991.0
2009-12-18 10:30:00,84.455,84.565,84.355,84.41,7086399990.0
2009-12-18 10:45:00,84.415,84.5,84.335,84.365,3917299999.0
2009-12-18 11:00:00,84.36,84.475,84.305,84.325,5191899997.0
2009-12-18 11:15:00,84.325,84.355,84.24,84.25,6048199995.0
2009-12-18 11:30:00,84.245,84.385,84.235,84.37,4189299998.0
2009-12-18 11:45:00,84.375,84.615,84.365,84.575,6770099994.0
2009-12-18 12:00:00,84.575,84.585,84.43,84.55,4677399990.0
2009-12-18 12:15:00,84.55,84.645,84.55,84.595,4903499992.0
2009-12-18 12:30:00,84.595,84.655,84.55,84.555,4469699996.0
2009-12-18 12:45:00,84.56,84.71,84.525,84.695,2655699999.0
2009-12-18 13:00:00,84.7,84.72,84.64,84.7,2083899998.0
2009-12-18 13:15:00,84.705,84.785,84.655,84.735,3397899989.0
2009-12-18 13:30:00,84.745,84.925,84.725,84.845,4006899999.0
2009-12-18 13:45:00,84.85,84.85,84.64,84.64,4177499997.0
2009-12-18 14:00:00,84.64,84.67,84.515,84.585,4464900001.0
2009-12-18 14:15:00,84.58,84.77,84.56,84.73,5395499980.0
2009-12-18 14:30:00,84.735,84.905,84.65,84.895,5848000000.0
2009-12-18 14:45:00,84.895,84.93,84.825,84.85,4472199994.0
2009-12-18 15:00:00,84.85,84.895,84.745,84.75,5301899994.0
2009-12-18 15:15:00,84.755,84.83,84.73,84.825,3071300001.0
2009-12-18 15:30:00,84.825,84.835,84.65,84.685,4375699997.0
2009-12-18 15:45:00,84.685,84.83,84.685,84.785,4386400004.0
2009-12-18 16:00:00,84.78,84.845,84.705,84.83,4928600000.0
2009-12-18 16:15:00,84.835,84.855,84.765,84.835,3885600000.0
2009-12-18 16:30:00,84.835,84.915,84.795,84.9,4604299997.0
2009-12-18 16:45:00,84.9,84.955,84.815,84.89,5651499994.0
2009-12-18 17:00:00,84.89,85.05,84.885,84.96,4298199999.0
2009-12-18 17:15:00,84.96,85.04,84.87,84.9,5740799993.0
2009-12-18 17:30:00,84.9,84.975,84.8,84.915,7069599997.0
2009-12-18 17:45:00,84.915,85.075,84.855,85.04,7778300000.0
2009-12-18 18:00:00,85.035,85.05,84.885,84.92,7908699998.0
2009-12-18 18:15:00,84.915,84.92,84.625,84.705,7715999989.0
2009-12-18 18:30:00,84.71,84.745,84.635,84.65,5610899995.0
2009-12-18 18:45:00,84.615,84.805,84.53,84.71,5917500000.0
2009-12-18 19:00:00,84.715,84.865,84.625,84.865,5505800000.0
2009-12-18 19:15:00,84.865,84.945,84.835,84.88,5624100002.0
2009-12-18 19:30:00,84.88,84.99,84.865,84.945,4556999997.0
2009-12-18 19:45:00,84.94,84.99,84.89,84.965,5158300001.0
2009-12-18 20:00:00,84.96,84.98,84.925,84.93,4179899998.0
2009-12-18 20:15:00,84.93,84.93,84.83,84.855,3762299999.0
2009-12-18 20:30:00,84.855,84.92,84.855,84.895,3309100002.0
2009-12-18 20:45:00,84.895,84.93,84.815,84.82,3652999998.0
2009-12-18 21:00:00,84.825,84.845,84.755,84.755,3309200000.0
2009-12-18 21:15:00,84.755,84.835,84.72,84.805,3843900002.0
2009-12-18 21:30:00,84.805,84.905,84.805,84.885,2657700000.0
2009-12-18 21:45:00,84.885,84.945,84.775,84.835,5557700003.0
2009-12-18 22:00:00,84.825,84.93,84.825,84.915,1615200000.0
2009-12-18 22:15:00,84.905,84.905,84.805,84.835,1843900000.0
2009-12-18 22:30:00,84.83,84.865,84.78,84.78,1298900000.0
2009-12-18 22:45:00,84.785,84.805,84.685,84.735,1463380000.0
2009-12-18 23:00:00,84.735,84.79,84.665,84.705,1366100000.0
2009-12-18 23:15:00,84.71,84.77,84.665,84.755,2153100000.0
2009-12-18 23:30:00,84.755,84.805,84.69,84.77,1277000000.0
2009-12-18 23:45:00,84.78,84.84,84.66,84.785,716600000.0
2009-12-21 00:00:00,84.6,84.8,84.595,84.745,264300000.0
2009-12-21 00:15:00,84.74,84.78,84.74,84.76,160700000.0
2009-12-21 00:30:00,84.76,84.915,84.76,84.84,440000000.0
2009-12-21 00:45:00,84.84,84.845,84.74,84.74,236700000.0
2009-12-21 01:00:00,84.74,84.82,84.685,84.7,457100000.0
2009-12-21 01:15:00,84.7,84.715,84.645,84.68,1014900000.0
2009-12-21 01:30:00,84.68,84.76,84.645,84.745,1334400000.0
2009-12-21 01:45:00,84.745,84.75,84.68,84.725,1080200000.0
2009-12-21 02:00:00,84.725,84.735,84.59,84.655,1653900000.0
2009-12-21 02:15:00,84.655,84.765,84.62,84.735,1399900000.0
2009-12-21 02:30:00,84.735,84.755,84.645,84.675,1128600000.0
2009-12-21 02:45:00,84.675,84.845,84.675,84.765,3655999999.0
2009-12-21 03:00:00,84.765,84.845,84.725,84.73,2940300000.0
2009-12-21 03:15:00,84.73,84.835,84.725,84.82,3946400000.0
2009-12-21 03:30:00,84.82,84.845,84.755,84.785,2971300000.0
2009-12-21 03:45:00,84.785,84.815,84.735,84.745,2742300000.0
2009-12-21 04:00:00,84.74,84.765,84.655,84.655,1639900000.0
2009-12-21 04:15:00,84.655,84.72,84.625,84.72,1973299999.0
2009-12-21 04:30:00,84.72,84.72,84.675,84.695,1109000000.0
2009-12-21 04:45:00,84.695,84.735,84.695,84.705,884500000.0
2009-12-21 05:00:00,84.705,84.795,84.69,84.795,912500000.0
2009-12-21 05:15:00,84.795,84.83,84.785,84.795,647600000.0
2009-12-21 05:30:00,84.79,84.805,84.755,84.795,1160800000.0
2009-12-21 05:45:00,84.785,84.8,84.725,84.775,1762900000.0
2009-12-21 06:00:00,84.77,84.77,84.665,84.68,2139600000.0
2009-12-21 06:15:00,84.68,84.685,84.65,84.66,1982700000.0
2009-12-21 06:30:00,84.665,84.715,84.65,84.705,2340000000.0
2009-12-21 06:45:00,84.715,84.72,84.655,84.655,2478700001.0
2009-12-21 07:00:00,84.66,84.695,84.64,84.69,1810500000.0
2009-12-21 07:15:00,84.685,84.69,84.58,84.645,2319500000.0
2009-12-21 07:30:00,84.645,84.655,84.6,84.61,2765700000.0
2009-12-21 07:45:00,84.61,84.635,84.565,84.595,2564200000.0
2009-12-21 08:00:00,84.6,84.7,84.595,84.68,3840700000.0
2009-12-21 08:15:00,84.68,84.77,84.655,84.76,2860200000.0
2009-12-21 08:30:00,84.76,84.77,84.69,84.73,2782700000.0
2009-12-21 08:45:00,84.735,84.865,84.715,84.835,2932200000.0
2009-12-21 09:00:00,84.835,84.86,84.75,84.775,3030900000.0
2009-12-21 09:15:00,84.77,84.78,84.615,84.615,3987400000.0
2009-12-21 09:30:00,84.615,84.68,84.6,84.635,2367900000.0
2009-12-21 09:45:00,84.64,84.715,84.625,84.685,2256000001.0
2009-12-21 10:00:00,84.685,84.715,84.65,84.67,2758300000.0
2009-12-21 10:15:00,84.67,84.695,84.57,84.59,3959799997.0
2009-12-21 10:30:00,84.59,84.72,84.58,84.7,4099999999.0
2009-12-21 10:45:00,84.7,84.71,84.605,84.66,5079699994.0
2009-12-21 11:00:00,84.66,84.685,84.625,84.645,3892499998.0
2009-12-21 11:15:00,84.645,84.645,84.495,84.635,6613499992.0
2009-12-21 11:30:00,84.635,84.725,84.615,84.71,4191599998.0
2009-12-21 11:45:00,84.71,84.87,84.71,84.86,3144599997.0
2009-12-21 12:00:00,84.86,84.885,84.82,84.835,3489799991.0
2009-12-21 12:15:00,84.835,85.03,84.8,84.995,2664799999.0
2009-12-21 12:30:00,84.995,85.2,84.95,85.19,4281299994.0
2009-12-21 12:45:00,85.185,85.185,85.04,85.065,4222600003.0
2009-12-21 13:00:00,85.06,85.105,85.02,85.03,2078699998.0
2009-12-21 13:15:00,85.035,85.2,85.035,85.175,3305599993.0
2009-12-21 13:30:00,85.175,85.25,85.15,85.225,2481299998.0
2009-12-21 13:45:00,85.225,85.355,85.215,85.335,3595799999.0
2009-12-21 14:00:00,85.335,85.345,85.23,85.23,2692900000.0
2009-12-21 14:15:00,85.235,85.61,85.23,85.525,5334999998.0
2009-12-21 14:30:00,85.525,85.635,85.505,85.63,2803600000.0
2009-12-21 14:45:00,85.63,85.84,85.63,85.705,4352699994.0
2009-12-21 15:00:00,85.705,85.79,85.675,85.785,3828299998.0
2009-12-21 15:15:00,85.79,85.835,85.725,85.745,4625600002.0
2009-12-21 15:30:00,85.735,85.79,85.675,85.705,6964099994.0
2009-12-21 15:45:00,85.705,85.835,85.69,85.755,7682799993.0
2009-12-21 16:00:00,85.76,85.815,85.7,85.775,5513699999.0
2009-12-21 16:15:00,85.78,85.965,85.75,85.92,7594299994.0
2009-12-21 16:30:00,85.925,86.095,85.915,86.015,8962599999.0
2009-12-21 16:45:00,86.02,86.09,85.975,86.06,7026000001.0
2009-12-21 17:00:00,86.055,86.08,85.92,85.945,8794799996.0
2009-12-21 17:15:00,85.945,86.055,85.925,85.965,7263900003.0
2009-12-21 17:30:00,85.965,85.995,85.87,85.88,7094299998.0
2009-12-21 17:45:00,85.88,85.975,85.875,85.935,5657499999.0
2009-12-21 18:00:00,85.935,85.945,85.725,85.76,7541099997.0
2009-12-21 18:15:00,85.755,85.815,85.715,85.725,3828299996.0
2009-12-21 18:30:00,85.725,85.795,85.69,85.765,5642399997.0
2009-12-21 18:45:00,85.76,85.85,85.74,85.85,4879400003.0
2009-12-21 19:00:00,85.85,85.88,85.815,85.825,4307399992.0
2009-12-21 19:15:00,85.825,85.895,85.805,85.895,3570500000.0
2009-12-21 19:30:00,85.875,85.9,85.735,85.74,3374300001.0
2009-12-21 19:45:00,85.735,85.755,85.695,85.72,3127500000.0
2009-12-21 20:00:00,85.735,85.74,85.565,85.57,3850100001.0
2009-12-21 20:15:00,85.575,85.82,85.565,85.815,5506899999.0
2009-12-21 20:30:00,85.815,85.845,85.69,85.705,4324199998.0
2009-12-21 20:45:00,85.71,85.835,85.7,85.805,4115900002.0
2009-12-21 21:00:00,85.805,85.835,85.765,85.79,3852399998.0
2009-12-21 21:15:00,85.785,85.83,85.78,85.82,4665899999.0
2009-12-21 21:30:00,85.82,85.905,85.81,85.89,4686700001.0
2009-12-21 21:45:00,85.9,85.915,85.825,85.9,4800900002.0
2009-12-21 22:00:00,85.9,85.9,85.78,85.78,3988900002.0
2009-12-21 22:15:00,85.78,85.835,85.75,85.81,4452400001.0
2009-12-21 22:30:00,85.81,85.88,85.805,85.855,2680100000.0
2009-12-21 22:45:00,85.855,85.94,85.845,85.88,5173500002.0
2009-12-21 23:00:00,85.875,85.875,85.795,85.825,1488800000.0
2009-12-21 23:15:00,85.83,85.835,85.77,85.79,2755300000.0
2009-12-21 23:30:00,85.79,85.8,85.74,85.77,1545300000.0
2009-12-21 23:45:00,85.77,85.87,85.725,85.8,994100000.0
2009-12-22 00:00:00,85.805,85.84,85.76,85.765,364900000.0
2009-12-22 00:15:00,85.765,85.795,85.69,85.72,354700000.0
2009-12-22 00:30:00,85.72,85.765,85.715,85.745,487600000.0
2009-12-22 00:45:00,85.75,85.775,85.71,85.73,359300000.0
2009-12-22 01:00:00,85.735,85.775,85.71,85.735,390100000.0
2009-12-22 01:15:00,85.735,85.755,85.695,85.7,944700000.0
2009-12-22 01:30:00,85.7,85.73,85.685,85.73,1034900000.0
2009-12-22 01:45:00,85.73,85.775,85.68,85.765,853800000.0
2009-12-22 02:00:00,85.765,85.845,85.74,85.745,1590900000.0
2009-12-22 02:15:00,85.745,85.775,85.675,85.685,1943400000.0
2009-12-22 02:30:00,85.68,85.7,85.59,85.59,2502300000.0
2009-12-22 02:45:00,85.59,85.82,85.57,85.82,4885500001.0
2009-12-22 03:00:00,85.815,85.99,85.765,85.875,4108100001.0
2009-12-22 03:15:00,85.875,86.055,85.875,86.005,3927600000.0
2009-12-22 03:30:00,86.015,86.08,85.915,85.98,3217900000.0
2009-12-22 03:45:00,85.98,86.005,85.945,85.99,2366900000.0
2009-12-22 04:00:00,85.99,86.03,85.925,85.98,2489600001.0
2009-12-22 04:15:00,85.98,86.01,85.94,85.965,3368400000.0
2009-12-22 04:30:00,85.965,86.02,85.94,85.975,2742800000.0
2009-12-22 04:45:00,85.97,86.005,85.965,85.99,2066900000.0
2009-12-22 05:00:00,85.99,86.02,85.955,86.01,2369500000.0
2009-12-22 05:15:00,86.015,86.02,85.945,86.005,1778000000.0
2009-12-22 05:30:00,86.0,86.04,85.98,86.0,1774799999.0
2009-12-22 05:45:00,86.0,86.035,85.98,86.02,1720900000.0
2009-12-22 06:00:00,86.02,86.055,85.975,86.04,2182000001.0
2009-12-22 06:15:00,86.04,86.06,86.015,86.04,2083599999.0
2009-12-22 06:30:00,86.035,86.09,86.03,86.07,2069000000.0
2009-12-22 06:45:00,86.07,86.08,86.02,86.035,2036399999.0
2009-12-22 07:00:00,86.035,86.055,85.965,85.99,3348600000.0
2009-12-22 07:15:00,85.985,86.0,85.94,85.97,2760500000.0
2009-12-22 07:30:00,85.97,86.045,85.97,86.035,2497300000.0
2009-12-22 07:45:00,86.03,86.035,85.92,85.96,3039500000.0
2009-12-22 08:00:00,85.96,85.965,85.88,85.92,2207800000.0
2009-12-22 08:15:00,85.92,86.005,85.92,85.985,2432199999.0
2009-12-22 08:30:00,85.98,86.03,85.955,85.96,3284699999.0
2009-12-22 08:45:00,85.96,86.015,85.915,86.005,3715900000.0
2009-12-22 09:00:00,86.005,86.08,85.955,86.01,4690400000.0
2009-12-22 09:15:00,86.0,86.05,85.975,86.045,4192100000.0
2009-12-22 09:30:00,86.05,86.075,85.98,86.035,2534400000.0
2009-12-22 09:45:00,86.035,86.1,85.94,85.995,2828200000.0
2009-12-22 10:00:00,85.995,86.135,85.99,86.095,4184300000.0
2009-12-22 10:15:00,86.095,86.185,86.075,86.17,1293000000.0
2009-12-22 10:30:00,86.175,86.22,86.085,86.11,3421900002.0
2009-12-22 10:45:00,86.115,86.25,86.115,86.245,4546899999.0
2009-12-22 11:00:00,86.24,86.295,86.2,86.26,3650600003.0
2009-12-22 11:15:00,86.26,86.335,86.19,86.215,3883500002.0
2009-12-22 11:30:00,86.215,86.235,86.13,86.235,2759100000.0
2009-12-22 11:45:00,86.24,86.24,86.145,86.2,3692399999.0
2009-12-22 12:00:00,86.205,86.335,86.195,86.315,3243900001.0
2009-12-22 12:15:00,86.315,86.4,86.275,86.375,2905399995.0
2009-12-22 12:30:00,86.375,86.375,86.295,86.365,2889399998.0
2009-12-22 12:45:00,86.36,86.425,86.355,86.415,2400799998.0
2009-12-22 13:00:00,86.41,86.515,86.37,86.505,3823499986.0
2009-12-22 13:15:00,86.5,86.52,86.38,86.385,1857700000.0
2009-12-22 13:30:00,86.39,86.395,86.29,86.3,2216999999.0
2009-12-22 13:45:00,86.295,86.39,86.26,86.39,3114099999.0
2009-12-22 14:00:00,86.39,86.405,86.335,86.35,3568599990.0
2009-12-22 14:15:00,86.35,86.43,86.35,86.39,2086400001.0
2009-12-22 14:30:00,86.39,86.485,86.385,86.465,3474299994.0
2009-12-22 14:45:00,86.455,86.6,86.415,86.6,3985000000.0
2009-12-22 15:00:00,86.595,86.675,86.565,86.615,5157000001.0
2009-12-22 15:15:00,86.62,86.62,86.385,86.475,5955200002.0
2009-12-22 15:30:00,86.485,86.52,86.255,86.41,9488399995.0
2009-12-22 15:45:00,86.41,86.49,86.385,86.47,8163999984.0
2009-12-22 16:00:00,86.475,86.505,86.405,86.455,7860299999.0
2009-12-22 16:15:00,86.455,86.54,86.38,86.535,7556099998.0
2009-12-22 16:30:00,86.535,86.56,86.44,86.485,7174300003.0
2009-12-22 16:45:00,86.48,86.505,86.42,86.5,7321600002.0
2009-12-22 17:00:00,86.5,86.65,86.5,86.545,9343799996.0
2009-12-22 17:15:00,86.545,86.685,86.54,86.615,8552899997.0
2009-12-22 17:30:00,86.615,86.645,86.57,86.595,9187200000.0
2009-12-22 17:45:00,86.6,86.615,86.48,86.555,9680299992.0
2009-12-22 18:00:00,86.555,86.615,86.51,86.595,9312199992.0
2009-12-22 18:15:00,86.595,86.705,86.595,86.69,8919599996.0
2009-12-22 18:30:00,86.69,86.765,86.605,86.7,6875500001.0
2009-12-22 18:45:00,86.7,86.865,86.7,86.85,5981599996.0
2009-12-22 19:00:00,86.85,86.93,86.8,86.815,6124400000.0
2009-12-22 19:15:00,86.825,86.88,86.79,86.82,2744700000.0
2009-12-22 19:30:00,86.825,86.86,86.745,86.75,4485599999.0
2009-12-22 19:45:00,86.745,86.865,86.71,86.84,3441600001.0
2009-12-22 20:00:00,86.84,86.84,86.725,86.77,3393999999.0
2009-12-22 20:15:00,86.77,86.85,86.765,86.845,3391000002.0
2009-12-22 20:30:00,86.845,87.01,86.845,86.94,7054000001.0
2009-12-22 20:45:00,86.94,86.98,86.89,86.96,3593700003.0
2009-12-22 21:00:00,86.96,87.01,86.95,86.96,3524800000.0
2009-12-22 21:15:00,86.955,87.05,86.925,87.005,3239899998.0
2009-12-22 21:30:00,87.005,87.045,86.965,87.005,3333500000.0
2009-12-22 21:45:00,87.01,87.03,86.915,86.935,4069400001.0
2009-12-22 22:00:00,86.93,86.955,86.885,86.895,3316100001.0
2009-12-22 22:15:00,86.895,86.9,86.825,86.84,2996300000.0
2009-12-22 22:30:00,86.84,86.865,86.735,86.755,3468800000.0
2009-12-22 22:45:00,86.755,86.765,86.695,86.75,3305900000.0
2009-12-22 23:00:00,86.755,86.82,86.73,86.785,1487300000.0
2009-12-22 23:15:00,86.78,86.82,86.735,86.775,652700000.0
2009-12-22 23:30:00,86.77,86.805,86.75,86.785,816400000.0
2009-12-22 23:45:00,86.795,86.845,86.745,86.83,929700000.0
2009-12-23 00:00:00,86.83,86.875,86.8,86.855,265500000.0
2009-12-23 00:15:00,86.855,86.875,86.82,86.825,167100000.0
2009-12-23 00:30:00,86.82,86.935,86.82,86.9,368200000.0
2009-12-23 00:45:00,86.895,86.905,86.81,86.865,248100000.0
2009-12-23 01:00:00,86.865,86.88,86.82,86.835,320600000.0
2009-12-23 01:15:00,86.84,86.86,86.83,86.845,168100000.0
2009-12-23 01:30:00,86.845,86.9,86.84,86.885,318900000.0
2009-12-23 01:45:00,86.88,86.88,86.82,86.825,619000000.0
2009-12-23 02:00:00,86.825,86.89,86.676,86.855,1071500000.0
2009-12-23 02:15:00,86.86,86.865,86.689,86.855,265600000.0
2009-12-23 02:30:00,86.855,86.855,86.8,86.83,1020300001.0
2009-12-23 02:45:00,86.825,86.88,86.815,86.855,1453700000.0
2009-12-23 03:00:00,86.85,86.855,86.705,86.735,1706100000.0
2009-12-23 03:15:00,86.74,86.755,86.71,86.73,1408100000.0
2009-12-23 03:30:00,86.73,86.745,86.7,86.71,1087900000.0
2009-12-23 03:45:00,86.715,86.72,86.675,86.69,1197100000.0
2009-12-23 04:00:00,86.685,86.765,86.675,86.74,1818699999.0
2009-12-23 04:15:00,86.74,86.78,86.705,86.77,2239000000.0
2009-12-23 04:30:00,86.77,86.785,86.735,86.745,1413000000.0
2009-12-23 04:45:00,86.745,86.805,86.72,86.77,1578600000.0
2009-12-23 05:00:00,86.77,86.83,86.71,86.825,2295800000.0
2009-12-23 05:15:00,86.825,86.825,86.775,86.785,1628500000.0
2009-12-23 05:30:00,86.775,86.79,86.66,86.73,952100000.0
2009-12-23 05:45:00,86.73,86.74,86.675,86.7,1384500000.0
2009-12-23 06:00:00,86.7,86.735,86.66,86.675,1117200000.0
2009-12-23 06:15:00,86.68,86.715,86.635,86.64,1191000000.0
2009-12-23 06:30:00,86.64,86.695,86.635,86.685,917499999.0
2009-12-23 06:45:00,86.685,86.705,86.665,86.695,1047900000.0
2009-12-23 07:00:00,86.695,86.735,86.685,86.715,594100000.0
2009-12-23 07:15:00,86.715,86.795,86.695,86.75,900500000.0
2009-12-23 07:30:00,86.745,86.805,86.73,86.795,1362200000.0
2009-12-23 07:45:00,86.795,86.81,86.74,86.805,1650300000.0
2009-12-23 08:00:00,86.82,86.835,86.775,86.785,1158400000.0
2009-12-23 08:15:00,86.785,86.855,86.775,86.805,1790500000.0
2009-12-23 08:30:00,86.805,86.835,86.795,86.815,1708000000.0
2009-12-23 08:45:00,86.815,86.825,86.765,86.805,1601700000.0
2009-12-23 09:00:00,86.81,86.825,86.785,86.805,1495800000.0
2009-12-23 09:15:00,86.815,86.865,86.75,86.805,3400900000.0
2009-12-23 09:30:00,86.795,86.805,86.735,86.735,1822500000.0
2009-12-23 09:45:00,86.735,86.815,86.735,86.795,1010900000.0
2009-12-23 10:00:00,86.795,86.88,86.795,86.84,2411399999.0
2009-12-23 10:15:00,86.84,87.04,86.825,87.02,1401600000.0
2009-12-23 10:30:00,87.015,87.055,86.93,86.965,2763400000.0
2009-12-23 10:45:00,86.965,86.98,86.895,86.92,2234899999.0
2009-12-23 11:00:00,86.925,87.035,86.905,87.035,2385000000.0
2009-12-23 11:15:00,87.035,87.085,86.98,87.035,1776800000.0
2009-12-23 11:30:00,87.035,87.06,86.895,86.9,1713500000.0
2009-12-23 11:45:00,86.905,86.955,86.885,86.93,1529900000.0
2009-12-23 12:00:00,86.93,86.955,86.885,86.905,819600000.0
2009-12-23 12:15:00,86.905,86.995,86.89,86.975,1293400000.0
2009-12-23 12:30:00,86.975,87.06,86.975,87.035,1483900000.0
2009-12-23 12:45:00,87.035,87.055,86.935,86.97,1113700000.0
2009-12-23 13:00:00,86.965,87.055,86.945,87.035,685500000.0
2009-12-23 13:15:00,87.03,87.145,87.025,87.075,2214500000.0
2009-12-23 13:30:00,87.08,87.165,87.07,87.14,1653399999.0
2009-12-23 13:45:00,87.135,87.22,87.105,87.22,1981700001.0
2009-12-23 14:00:00,87.22,87.265,87.185,87.225,2551600000.0
2009-12-23 14:15:00,87.23,87.285,87.22,87.245,2069000000.0
2009-12-23 14:30:00,87.245,87.325,87.245,87.305,1613399999.0
2009-12-23 14:45:00,87.305,87.43,87.3,87.41,2283700000.0
2009-12-23 15:00:00,87.405,87.425,87.285,87.41,3729000001.0
2009-12-23 15:15:00,87.41,87.41,87.305,87.355,2429100000.0
2009-12-23 15:30:00,87.38,87.38,87.17,87.205,4627400000.0
2009-12-23 15:45:00,87.205,87.25,87.155,87.17,5528300000.0
2009-12-23 16:00:00,87.175,87.36,87.17,87.34,4343400000.0
2009-12-23 16:15:00,87.34,87.365,87.27,87.28,4020200001.0
2009-12-23 16:30:00,87.28,87.305,87.075,87.105,5567699998.0
2009-12-23 16:45:00,87.105,87.26,87.085,87.145,7947599998.0
2009-12-23 17:00:00,87.09,87.09,86.845,86.945,8851900000.0
2009-12-23 17:15:00,86.945,86.945,86.8,86.855,4901800000.0
2009-12-23 17:30:00,86.875,86.995,86.825,86.925,3891000000.0
2009-12-23 17:45:00,86.925,87.105,86.915,87.1,4668499998.0
2009-12-23 18:00:00,87.1,87.16,87.05,87.12,4791699998.0
2009-12-23 18:15:00,87.125,87.135,87.06,87.085,4003800001.0
2009-12-23 18:30:00,87.085,87.195,87.065,87.185,3341999999.0
2009-12-23 18:45:00,87.185,87.4,87.165,87.355,3566299995.0
2009-12-23 19:00:00,87.37,87.37,87.255,87.3,3055900000.0
2009-12-23 19:15:00,87.305,87.32,87.215,87.225,3304199999.0
2009-12-23 19:30:00,87.22,87.285,87.165,87.275,3952200002.0
2009-12-23 19:45:00,87.265,87.335,87.245,87.255,3723000005.0
2009-12-23 20:00:00,87.26,87.345,87.235,87.285,3364800000.0
2009-12-23 20:15:00,87.295,87.35,87.285,87.335,3036100000.0
2009-12-23 20:30:00,87.33,87.395,87.33,87.36,3520600001.0
2009-12-23 20:45:00,87.365,87.44,87.345,87.37,2672800000.0
2009-12-23 21:00:00,87.375,87.415,87.36,87.38,2124300000.0
2009-12-23 21:15:00,87.375,87.385,87.325,87.34,2146400000.0
2009-12-23 21:30:00,87.35,87.415,87.345,87.41,2342299998.0
2009-12-23 21:45:00,87.41,87.495,87.4,87.48,3239700003.0
2009-12-23 22:00:00,87.48,87.495,87.395,87.435,2046400000.0
2009-12-23 22:15:00,87.435,87.46,87.415,87.435,1613300000.0
2009-12-23 22:30:00,87.435,87.48,87.405,87.425,2043300000.0
2009-12-23 22:45:00,87.425,87.47,87.395,87.435,1462000000.0
2009-12-23 23:00:00,87.43,87.47,87.395,87.42,895100000.0
2009-12-23 23:15:00,87.42,87.43,87.345,87.355,324000000.0
2009-12-23 23:30:00,87.36,87.39,87.325,87.37,580600000.0
2009-12-23 23:45:00,87.37,87.38,87.335,87.35,315300000.0
2009-12-24 00:00:00,87.345,87.425,87.335,87.365,306700000.0
2009-12-24 00:15:00,87.37,87.46,87.35,87.43,249300000.0
2009-12-24 00:30:00,87.435,87.435,87.31,87.335,285600000.0
2009-12-24 00:45:00,87.335,87.335,87.25,87.3,129100000.0
2009-12-24 01:00:00,87.3,87.38,87.3,87.37,349600000.0
2009-12-24 01:15:00,87.365,87.37,87.335,87.365,232100000.0
2009-12-24 01:30:00,87.365,87.415,87.33,87.335,952900000.0
2009-12-24 01:45:00,87.335,87.38,87.315,87.37,1748300000.0
2009-12-24 02:00:00,87.345,87.39,87.335,87.36,1746000000.0
2009-12-24 02:15:00,87.36,87.37,87.295,87.345,2263800000.0
2009-12-24 02:30:00,87.345,87.4,87.325,87.38,2573800000.0
2009-12-24 02:45:00,87.38,87.39,87.34,87.375,3487000000.0
2009-12-24 03:00:00,87.375,87.415,87.35,87.35,2566000000.0
2009-12-24 03:15:00,87.355,87.39,87.325,87.335,1895900000.0
2009-12-24 03:30:00,87.34,87.355,87.315,87.325,1880400000.0
2009-12-24 03:45:00,87.325,87.36,87.32,87.355,1029000000.0
2009-12-24 04:00:00,87.35,87.37,87.275,87.315,2591900000.0
2009-12-24 04:15:00,87.315,87.335,87.3,87.305,1729300000.0
2009-12-24 04:30:00,87.305,87.325,87.255,87.265,1222800000.0
2009-12-24 04:45:00,87.265,87.325,87.26,87.29,2131800000.0
2009-12-24 05:00:00,87.285,87.29,87.23,87.26,1694999999.0
2009-12-24 05:15:00,87.26,87.265,87.23,87.24,1163700000.0
2009-12-24 05:30:00,87.24,87.255,87.17,87.255,2436800000.0
2009-12-24 05:45:00,87.255,87.275,87.225,87.275,1529300000.0
2009-12-24 06:00:00,87.27,87.28,87.205,87.205,1922000000.0
2009-12-24 06:15:00,87.205,87.225,87.175,87.19,1609100000.0
2009-12-24 06:30:00,87.195,87.21,87.115,87.145,1234500000.0
2009-12-24 06:45:00,87.145,87.175,87.105,87.14,1995900000.0
2009-12-24 07:00:00,87.14,87.145,87.105,87.13,1708100000.0
2009-12-24 07:15:00,87.125,87.135,87.11,87.11,738700000.0
2009-12-24 07:30:00,87.11,87.12,87.025,87.05,1982200000.0
2009-12-24 07:45:00,87.05,87.075,86.965,87.035,2322200000.0
2009-12-24 08:00:00,87.04,87.14,87.025,87.115,1668400000.0
2009-12-24 08:15:00,87.12,87.155,87.055,87.075,2252200000.0
2009-12-24 08:30:00,87.075,87.11,87.05,87.055,1772000000.0
2009-12-24 08:45:00,87.055,87.055,86.97,86.985,2752800000.0
2009-12-24 09:00:00,86.995,87.045,86.98,87.01,2878300000.0
2009-12-24 09:15:00,87.01,87.02,86.94,86.96,3254700000.0
2009-12-24 09:30:00,86.96,87.0,86.95,87.0,2648800000.0
2009-12-24 09:45:00,87.0,87.085,86.995,87.075,2070600000.0
2009-12-24 10:00:00,87.075,87.15,87.065,87.105,3512099997.0
2009-12-24 10:15:00,87.105,87.115,86.995,87.03,3253999997.0
2009-12-24 10:30:00,87.03,87.075,87.015,87.06,2692200001.0
2009-12-24 10:45:00,87.06,87.13,87.05,87.105,3219300003.0
2009-12-24 11:00:00,87.1,87.115,87.045,87.1,4428799999.0
2009-12-24 11:15:00,87.095,87.145,87.035,87.115,2692000001.0
2009-12-24 11:30:00,87.115,87.135,87.03,87.055,2737099998.0
2009-12-24 11:45:00,87.055,87.115,87.0,87.045,3702499997.0
2009-12-24 12:00:00,87.04,87.15,87.035,87.14,3103999998.0
2009-12-24 12:15:00,87.14,87.225,87.12,87.145,4109800001.0
2009-12-24 12:30:00,87.14,87.175,87.025,87.03,2943100000.0
2009-12-24 12:45:00,87.025,87.11,87.0,87.105,4822100000.0
2009-12-24 13:00:00,87.105,87.195,87.085,87.115,4238799993.0
2009-12-24 13:15:00,87.115,87.26,87.11,87.24,5530999998.0
2009-12-24 13:30:00,87.24,87.335,87.24,87.285,3707799993.0
2009-12-24 13:45:00,87.285,87.305,87.17,87.25,4194300000.0
2009-12-24 14:00:00,87.245,87.265,87.17,87.26,2779100000.0
2009-12-24 14:15:00,87.255,87.295,87.205,87.27,2880500000.0
2009-12-24 14:30:00,87.275,87.37,87.235,87.36,3618499998.0
2009-12-24 14:45:00,87.365,87.47,87.36,87.395,3567999999.0
2009-12-24 15:00:00,87.395,87.495,87.37,87.485,2309300000.0
2009-12-24 15:15:00,87.485,87.505,87.385,87.405,2405500000.0
2009-12-24 15:30:00,87.41,87.625,87.4,87.435,1572800000.0
2009-12-24 15:45:00,87.435,87.475,87.33,87.345,814700000.0
2009-12-24 16:00:00,87.34,87.385,87.285,87.375,780100000.0
2009-12-24 16:15:00,87.375,87.475,87.375,87.415,1724300000.0
2009-12-24 16:30:00,87.42,87.425,87.33,87.345,1008600000.0
2009-12-24 16:45:00,87.345,87.5,87.345,87.5,1471500000.0
2009-12-24 17:00:00,87.5,87.535,87.43,87.49,746000000.0
2009-12-24 17:15:00,87.485,87.565,87.465,87.565,642500000.0
2009-12-24 17:30:00,87.565,87.565,87.455,87.475,1145300000.0
2009-12-24 17:45:00,87.475,87.53,87.43,87.51,958000000.0
2009-12-24 18:00:00,87.505,87.535,87.38,87.38,793800000.0
2009-12-24 18:15:00,87.385,87.505,87.385,87.43,621500000.0
2009-12-24 18:30:00,87.43,87.46,87.365,87.45,1054300000.0
2009-12-24 18:45:00,87.45,87.48,87.39,87.43,299000000.0
2009-12-24 19:00:00,87.43,87.43,87.33,87.345,354000000.0
2009-12-24 19:15:00,87.335,87.38,87.23,87.235,540100000.0
2009-12-24 19:30:00,87.23,87.275,87.22,87.24,675000000.0
2009-12-24 19:45:00,87.22,87.315,87.205,87.265,410100000.0
2009-12-24 20:00:00,87.255,87.275,87.23,87.24,806000000.0
2009-12-24 20:15:00,87.25,87.255,87.205,87.21,337600000.0
2009-12-24 20:30:00,87.205,87.21,87.15,87.175,400900000.0
2009-12-24 20:45:00,87.16,87.17,86.96,87.07,551800000.0
2009-12-24 21:00:00,87.08,87.11,87.025,87.03,476800000.0
2009-12-24 21:15:00,87.03,87.055,86.955,87.025,557800000.0
2009-12-24 21:30:00,87.025,87.045,86.97,87.005,198100000.0
2009-12-24 21:45:00,87.0,87.18,86.98,87.18,390800000.0
2009-12-24 22:00:00,87.18,87.19,87.105,87.175,206100000.0
2009-12-24 22:15:00,87.175,87.225,87.16,87.185,70100000.0
2009-12-24 22:30:00,87.19,87.215,87.16,87.16,141100000.0
2009-12-24 22:45:00,87.19,87.245,87.175,87.235,83100000.0
2009-12-24 23:00:00,87.235,87.285,87.14,87.15,132600000.0
2009-12-24 23:15:00,87.15,87.165,87.11,87.16,155200000.0
2009-12-24 23:30:00,87.16,87.175,87.11,87.14,123800000.0
2009-12-24 23:45:00,87.15,87.165,87.115,87.16,83800000.0
2009-12-28 00:00:00,87.085,87.15,86.98,87.15,245800000.0
2009-12-28 00:15:00,87.15,87.255,87.15,87.255,201400000.0
2009-12-28 00:30:00,87.255,87.37,87.198,87.32,197100000.0
2009-12-28 00:45:00,87.32,87.35,87.133,87.285,120000000.0
2009-12-28 01:00:00,87.31,87.37,87.047,87.34,615100000.0
2009-12-28 01:15:00,87.335,87.35,87.131,87.305,484000000.0
2009-12-28 01:30:00,87.305,87.305,87.21,87.25,680800000.0
2009-12-28 01:45:00,87.23,87.315,87.125,87.22,1508700000.0
2009-12-28 02:00:00,87.235,87.275,87.1,87.16,3200700000.0
2009-12-28 02:15:00,87.16,87.225,87.155,87.205,1824000000.0
2009-12-28 02:30:00,87.205,87.295,87.185,87.28,2689000000.0
2009-12-28 02:45:00,87.28,87.455,87.28,87.28,4810500000.0
2009-12-28 03:00:00,87.285,87.31,87.215,87.245,3708900000.0
2009-12-28 03:15:00,87.245,87.35,87.235,87.34,2379500000.0
2009-12-28 03:30:00,87.34,87.34,87.275,87.295,2146199999.0
2009-12-28 03:45:00,87.3,87.35,87.295,87.33,3076500000.0
2009-12-28 04:00:00,87.33,87.375,87.31,87.34,2302600000.0
2009-12-28 04:15:00,87.345,87.405,87.335,87.35,1995700000.0
2009-12-28 04:30:00,87.355,87.4,87.345,87.35,1971000000.0
2009-12-28 04:45:00,87.355,87.42,87.33,87.375,2491600000.0
2009-12-28 05:00:00,87.38,87.455,87.38,87.41,2525700000.0
2009-12-28 05:15:00,87.415,87.44,87.405,87.42,2159900000.0
2009-12-28 05:30:00,87.42,87.43,87.375,87.395,2108100000.0
2009-12-28 05:45:00,87.395,87.455,87.395,87.445,1677300000.0
2009-12-28 06:00:00,87.445,87.445,87.36,87.4,1553800000.0
2009-12-28 06:15:00,87.4,87.46,87.375,87.45,2289200000.0
2009-12-28 06:30:00,87.45,87.45,87.41,87.44,1444300000.0
2009-12-28 06:45:00,87.44,87.47,87.425,87.46,1648600000.0
2009-12-28 07:00:00,87.46,87.52,87.44,87.49,1578800001.0
2009-12-28 07:15:00,87.485,87.535,87.47,87.495,1526400000.0
2009-12-28 07:30:00,87.495,87.51,87.445,87.455,2079000000.0
2009-12-28 07:45:00,87.45,87.455,87.395,87.425,1589100000.0
2009-12-28 08:00:00,87.42,87.485,87.365,87.475,2864000000.0
2009-12-28 08:15:00,87.47,87.49,87.35,87.395,2469500000.0
2009-12-28 08:30:00,87.4,87.425,87.325,87.375,2587300000.0
2009-12-28 08:45:00,87.375,87.425,87.29,87.395,1694300000.0
2009-12-28 09:00:00,87.395,87.395,87.285,87.335,4095900000.0
2009-12-28 09:15:00,87.33,87.355,87.305,87.315,2032100000.0
2009-12-28 09:30:00,87.315,87.325,87.21,87.24,2496900000.0
2009-12-28 09:45:00,87.24,87.265,87.175,87.18,2653800000.0
2009-12-28 10:00:00,87.18,87.285,87.16,87.22,2813200000.0
2009-12-28 10:15:00,87.22,87.245,87.165,87.205,3186100001.0
2009-12-28 10:30:00,87.205,87.32,87.19,87.305,1792900000.0
2009-12-28 10:45:00,87.305,87.335,87.27,87.275,2358900000.0
2009-12-28 11:00:00,87.275,87.305,87.145,87.145,3184099999.0
2009-12-28 11:15:00,87.145,87.19,87.12,87.175,1818999999.0
2009-12-28 11:30:00,87.175,87.26,87.16,87.235,1901400000.0
2009-12-28 11:45:00,87.23,87.27,87.22,87.24,1126600001.0
2009-12-28 12:00:00,87.24,87.295,87.24,87.295,1716700001.0
2009-12-28 12:15:00,87.295,87.32,87.25,87.26,853900000.0
2009-12-28 12:30:00,87.26,87.28,87.22,87.255,640300000.0
2009-12-28 12:45:00,87.255,87.29,87.245,87.29,1471600000.0
2009-12-28 13:00:00,87.29,87.295,87.26,87.26,776400000.0
2009-12-28 13:15:00,87.265,87.355,87.265,87.3,1357700001.0
2009-12-28 13:30:00,87.3,87.325,87.285,87.305,4385199999.0
2009-12-28 13:45:00,87.305,87.335,87.295,87.33,714600000.0
2009-12-28 14:00:00,87.335,87.335,87.285,87.305,2612000000.0
2009-12-28 14:15:00,87.3,87.32,87.275,87.28,994999997.0
2009-12-28 14:30:00,87.28,87.31,87.235,87.28,652500000.0
2009-12-28 14:45:00,87.28,87.465,87.28,87.415,1657900000.0
2009-12-28 15:00:00,87.415,87.5,87.4,87.485,3891900000.0
2009-12-28 15:15:00,87.485,87.49,87.4,87.4,2821399999.0
2009-12-28 15:30:00,87.4,87.545,87.4,87.54,1787500000.0
2009-12-28 15:45:00,87.54,87.595,87.51,87.55,2518200001.0
2009-12-28 16:00:00,87.555,87.585,87.535,87.54,1777999999.0
2009-12-28 16:15:00,87.54,87.58,87.53,87.54,2428000000.0
2009-12-28 16:30:00,87.54,87.615,87.53,87.61,2309600000.0
2009-12-28 16:45:00,87.61,87.615,87.485,87.525,1915900000.0
2009-12-28 17:00:00,87.52,87.555,87.505,87.535,1763699997.0
2009-12-28 17:15:00,87.54,87.615,87.52,87.565,2970899999.0
2009-12-28 17:30:00,87.57,87.705,87.57,87.685,2320300000.0
2009-12-28 17:45:00,87.685,87.82,87.665,87.795,6732800006.0
2009-12-28 18:00:00,87.8,87.85,87.775,87.825,4508599986.0
2009-12-28 18:15:00,87.825,87.865,87.77,87.865,2568500000.0
2009-12-28 18:30:00,87.87,87.875,87.805,87.805,1620600002.0
2009-12-28 18:45:00,87.805,87.83,87.765,87.775,2551999997.0
2009-12-28 19:00:00,87.775,87.88,87.775,87.8,2456100000.0
2009-12-28 19:15:00,87.8,87.835,87.785,87.81,1659100000.0
2009-12-28 19:30:00,87.81,87.815,87.785,87.795,1338899997.0
2009-12-28 19:45:00,87.795,87.825,87.765,87.765,1238200000.0
2009-12-28 20:00:00,87.77,87.815,87.7,87.72,1655599999.0
2009-12-28 20:15:00,87.73,87.78,87.73,87.765,883600000.0
2009-12-28 20:30:00,87.775,87.805,87.755,87.76,1216500000.0
2009-12-28 20:45:00,87.76,87.785,87.755,87.755,503100000.0
2009-12-28 21:00:00,87.755,87.85,87.745,87.85,800200000.0
2009-12-28 21:15:00,87.85,87.86,87.81,87.86,2828900002.0
2009-12-28 21:30:00,87.86,87.87,87.82,87.85,2019700005.0
2009-12-28 21:45:00,87.85,87.895,87.785,87.825,1782399997.0
2009-12-28 22:00:00,87.82,87.86,87.795,87.835,1143000001.0
2009-12-28 22:15:00,87.835,87.855,87.825,87.85,867899999.0
2009-12-28 22:30:00,87.85,87.885,87.835,87.855,1105700000.0
2009-12-28 22:45:00,87.86,87.885,87.81,87.875,796100000.0
2009-12-28 23:00:00,87.87,87.92,87.845,87.87,1050500000.0
2009-12-28 23:15:00,87.87,87.885,87.805,87.885,708700000.0
2009-12-28 23:30:00,87.885,87.9,87.865,87.885,777600000.0
2009-12-28 23:45:00,87.895,87.91,87.835,87.84,463900000.0
2009-12-29 00:00:00,87.84,87.875,87.82,87.875,287800000.0
2009-12-29 00:15:00,87.875,87.885,87.825,87.845,480700000.0
2009-12-29 00:30:00,87.845,87.865,87.815,87.85,221300000.0
2009-12-29 00:45:00,87.85,87.87,87.84,87.845,211500000.0
2009-12-29 01:00:00,87.845,87.87,87.835,87.87,388200000.0
2009-12-29 01:15:00,87.875,87.905,87.86,87.885,790500000.0
2009-12-29 01:30:00,87.843,87.895,87.839,87.88,435200000.0
2009-12-29 01:45:00,87.88,87.915,87.875,87.91,1228100000.0
2009-12-29 02:00:00,87.91,87.935,87.85,87.875,2223500000.0
2009-12-29 02:15:00,87.875,87.935,87.875,87.915,3269399999.0
2009-12-29 02:30:00,87.91,87.965,87.91,87.935,2703300000.0
2009-12-29 02:45:00,87.935,87.955,87.865,87.95,3149100000.0
2009-12-29 03:00:00,87.95,87.965,87.915,87.925,3028600001.0
2009-12-29 03:15:00,87.925,87.93,87.905,87.915,1051800000.0
2009-12-29 03:30:00,87.915,87.94,87.885,87.89,1858300000.0
2009-12-29 03:45:00,87.895,87.9,87.86,87.88,1865200000.0
2009-12-29 04:00:00,87.875,87.93,87.85,87.875,2836300000.0
2009-12-29 04:15:00,87.87,87.895,87.815,87.82,1648400000.0
2009-12-29 04:30:00,87.82,87.84,87.8,87.825,870800000.0
2009-12-29 04:45:00,87.82,87.835,87.79,87.79,1841700000.0
2009-12-29 05:00:00,87.79,87.835,87.765,87.835,2056299999.0
2009-12-29 05:15:00,87.83,87.85,87.815,87.83,1488300000.0
2009-12-29 05:30:00,87.83,87.85,87.82,87.835,622800000.0
2009-12-29 05:45:00,87.835,87.895,87.835,87.89,1374500000.0
2009-12-29 06:00:00,87.89,87.905,87.85,87.885,1629700000.0
2009-12-29 06:15:00,87.885,87.885,87.825,87.83,1258100000.0
2009-12-29 06:30:00,87.83,87.905,87.83,87.85,1201800000.0
2009-12-29 06:45:00,87.86,87.875,87.835,87.86,1621900000.0
2009-12-29 07:00:00,87.86,87.865,87.815,87.835,1624700000.0
2009-12-29 07:15:00,87.835,87.855,87.825,87.83,2094300000.0
2009-12-29 07:30:00,87.835,87.895,87.825,87.855,2200600000.0
2009-12-29 07:45:00,87.855,87.86,87.815,87.825,940500000.0
2009-12-29 08:00:00,87.83,87.9,87.81,87.885,2215900000.0
2009-12-29 08:15:00,87.885,87.905,87.88,87.905,1280000000.0
2009-12-29 08:30:00,87.9,87.95,87.875,87.925,2475600000.0
2009-12-29 08:45:00,87.925,87.97,87.915,87.955,2653900000.0
2009-12-29 09:00:00,87.955,87.98,87.935,87.965,3295100000.0
2009-12-29 09:15:00,87.96,88.01,87.92,87.985,3461300003.0
2009-12-29 09:30:00,87.98,88.025,87.955,87.995,3370400000.0
2009-12-29 09:45:00,87.995,88.04,87.985,88.01,3321599999.0
2009-12-29 10:00:00,88.01,88.025,87.925,87.975,3429300001.0
2009-12-29 10:15:00,87.975,87.99,87.885,87.895,2590999998.0
2009-12-29 10:30:00,87.895,88.015,87.89,88.01,3936000002.0
2009-12-29 10:45:00,88.015,88.065,87.975,87.98,3089000000.0
2009-12-29 11:00:00,87.975,88.015,87.905,87.965,2893199999.0
2009-12-29 11:15:00,87.97,87.98,87.885,87.955,2911199999.0
2009-12-29 11:30:00,87.955,87.965,87.9,87.915,2771200003.0
2009-12-29 11:45:00,87.915,88.055,87.91,88.055,1736700000.0
2009-12-29 12:00:00,88.055,88.115,88.035,88.085,1897000003.0
2009-12-29 12:15:00,88.085,88.18,88.055,88.15,4080000000.0
2009-12-29 12:30:00,88.15,88.16,87.975,88.085,3870200002.0
2009-12-29 12:45:00,88.085,88.205,88.035,88.14,2606700000.0
2009-12-29 13:00:00,88.135,88.155,88.06,88.12,1889900000.0
2009-12-29 13:15:00,88.12,88.145,88.1,88.11,977700002.0
2009-12-29 13:30:00,88.115,88.275,88.095,88.265,3324300000.0
2009-12-29 13:45:00,88.27,88.38,88.25,88.26,2698300000.0
2009-12-29 14:00:00,88.26,88.29,88.18,88.18,2227699999.0
2009-12-29 14:15:00,88.175,88.295,88.17,88.265,2867400000.0
2009-12-29 14:30:00,88.27,88.305,88.225,88.245,3047900000.0
2009-12-29 14:45:00,88.25,88.375,88.25,88.36,5413100001.0
2009-12-29 15:00:00,88.365,88.365,88.255,88.255,5927800001.0
2009-12-29 15:15:00,88.255,88.39,88.225,88.34,4476300004.0
2009-12-29 15:30:00,88.34,88.41,88.325,88.365,3570600003.0
2009-12-29 15:45:00,88.365,88.505,88.36,88.5,4401000001.0
2009-12-29 16:00:00,88.5,88.525,88.4,88.435,6298799999.0
2009-12-29 16:15:00,88.44,88.44,88.36,88.38,5176900004.0
2009-12-29 16:30:00,88.38,88.44,88.35,88.39,6315700000.0
2009-12-29 16:45:00,88.39,88.39,88.26,88.27,6706000000.0
2009-12-29 17:00:00,88.275,88.305,88.235,88.245,6968600001.0
2009-12-29 17:15:00,88.25,88.28,88.205,88.215,5668600005.0
2009-12-29 17:30:00,88.22,88.225,88.14,88.18,7327800000.0
2009-12-29 17:45:00,88.175,88.24,88.165,88.195,6106900001.0
2009-12-29 18:00:00,88.19,88.29,88.1,88.15,8822400007.0
2009-12-29 18:15:00,88.155,88.205,88.095,88.115,9428299992.0
2009-12-29 18:30:00,88.115,88.155,88.1,88.125,7651600006.0
2009-12-29 18:45:00,88.12,88.415,88.08,88.41,8043800004.0
2009-12-29 19:00:00,88.41,88.42,88.32,88.32,4512200000.0
2009-12-29 19:15:00,88.325,88.345,88.265,88.305,4268200000.0
2009-12-29 19:30:00,88.3,88.365,88.26,88.36,4273200002.0
2009-12-29 19:45:00,88.36,88.4,88.335,88.385,2493200000.0
2009-12-29 20:00:00,88.39,88.395,88.285,88.325,3123000000.0
2009-12-29 20:15:00,88.33,88.35,88.29,88.3,3123700000.0
2009-12-29 20:30:00,88.285,88.35,88.275,88.3,3785300000.0
2009-12-29 20:45:00,88.3,88.305,88.165,88.185,1674799998.0
2009-12-29 21:00:00,88.185,88.22,88.135,88.16,2699900001.0
2009-12-29 21:15:00,88.16,88.175,88.11,88.175,2607800000.0
2009-12-29 21:30:00,88.175,88.23,88.165,88.21,4900199999.0
2009-12-29 21:45:00,88.21,88.225,88.105,88.12,4232600000.0
2009-12-29 22:00:00,88.12,88.18,88.105,88.18,2207400000.0
2009-12-29 22:15:00,88.18,88.235,88.18,88.195,1448100000.0
2009-12-29 22:30:00,88.195,88.27,88.175,88.18,2443800000.0
2009-12-29 22:45:00,88.18,88.19,88.105,88.155,2369900000.0
2009-12-29 23:00:00,88.155,88.2,88.115,88.185,836700000.0
2009-12-29 23:15:00,88.185,88.205,88.13,88.195,834600000.0
2009-12-29 23:30:00,88.195,88.195,88.145,88.175,601200000.0
2009-12-29 23:45:00,88.175,88.205,88.045,88.14,628300000.0
2009-12-30 00:00:00,88.135,88.195,88.13,88.13,380600000.0
2009-12-30 00:15:00,88.13,88.13,88.085,88.1,296100000.0
2009-12-30 00:30:00,88.11,88.11,87.995,88.07,292000000.0
2009-12-30 00:45:00,88.075,88.125,88.045,88.1,325000000.0
2009-12-30 01:00:00,88.095,88.11,88.01,88.085,596500000.0
2009-12-30 01:15:00,88.095,88.095,88.05,88.065,1333500000.0
2009-12-30 01:30:00,88.065,88.095,88.055,88.085,1398700000.0
2009-12-30 01:45:00,88.075,88.16,88.045,88.055,2244100001.0
2009-12-30 02:00:00,88.055,88.11,88.03,88.06,3762400000.0
2009-12-30 02:15:00,88.06,88.1,88.03,88.075,2286200000.0
2009-12-30 02:30:00,88.07,88.08,87.94,87.96,2528400000.0
2009-12-30 02:45:00,87.96,88.03,87.94,88.005,2059500000.0
2009-12-30 03:00:00,88.015,88.07,87.985,88.015,1618500000.0
2009-12-30 03:15:00,88.02,88.08,87.995,88.035,3573500000.0
2009-12-30 03:30:00,88.03,88.085,88.03,88.04,3457800000.0
2009-12-30 03:45:00,88.04,88.075,88.035,88.07,1302500000.0
2009-12-30 04:00:00,88.07,88.135,88.045,88.07,3355900000.0
2009-12-30 04:15:00,88.07,88.075,88.005,88.035,2663900000.0
2009-12-30 04:30:00,88.035,88.095,88.02,88.08,3658700000.0
2009-12-30 04:45:00,88.08,88.085,88.035,88.035,1505500000.0
2009-12-30 05:00:00,88.035,88.07,87.975,88.05,3764099999.0
2009-12-30 05:15:00,88.05,88.105,88.025,88.1,2004000000.0
2009-12-30 05:30:00,88.1,88.12,87.795,87.825,3109800000.0
2009-12-30 05:45:00,87.825,87.95,87.825,87.895,1729300000.0
2009-12-30 06:00:00,87.895,87.91,87.845,87.855,1786700000.0
2009-12-30 06:15:00,87.855,87.895,87.82,87.87,2118200000.0
2009-12-30 06:30:00,87.87,87.89,87.845,87.875,1636700000.0
2009-12-30 06:45:00,87.875,87.88,87.69,87.7,1764100000.0
2009-12-30 07:00:00,87.695,87.71,87.605,87.615,2118000001.0
2009-12-30 07:15:00,87.615,87.685,87.61,87.67,926800000.0
2009-12-30 07:30:00,87.675,87.68,87.605,87.615,728700000.0
2009-12-30 07:45:00,87.61,87.67,87.595,87.625,849600000.0
2009-12-30 08:00:00,87.625,87.635,87.565,87.635,1156300000.0
2009-12-30 08:15:00,87.635,87.68,87.605,87.615,1373600000.0
2009-12-30 08:30:00,87.615,87.755,87.615,87.74,2007500000.0
2009-12-30 08:45:00,87.745,87.785,87.7,87.785,1570200000.0
2009-12-30 09:00:00,87.785,87.89,87.745,87.79,1672000000.0
2009-12-30 09:15:00,87.79,87.885,87.78,87.865,1258000000.0
2009-12-30 09:30:00,87.865,87.93,87.865,87.88,1987200001.0
2009-12-30 09:45:00,87.875,87.915,87.775,87.91,3164800000.0
2009-12-30 10:00:00,87.91,88.05,87.84,87.945,2589599999.0
2009-12-30 10:15:00,87.945,88.02,87.875,87.92,5338200002.0
2009-12-30 10:30:00,87.92,88.005,87.875,87.895,3462800000.0
2009-12-30 10:45:00,87.895,87.93,87.85,87.905,2036500000.0
2009-12-30 11:00:00,87.905,87.905,87.845,87.855,2250399999.0
2009-12-30 11:15:00,87.855,87.93,87.855,87.925,2805599999.0
2009-12-30 11:30:00,87.925,87.93,87.84,87.885,3383900002.0
2009-12-30 11:45:00,87.885,87.935,87.835,87.935,2892799997.0
2009-12-30 12:00:00,87.935,87.985,87.905,87.98,3965699999.0
2009-12-30 12:15:00,87.98,87.98,87.895,87.895,2580299997.0
2009-12-30 12:30:00,87.895,87.95,87.855,87.95,3093099999.0
2009-12-30 12:45:00,87.95,87.985,87.925,87.955,1304200000.0
2009-12-30 13:00:00,87.95,87.98,87.86,87.86,2879699996.0
2009-12-30 13:15:00,87.865,88.005,87.84,87.945,3402299995.0
2009-12-30 13:30:00,87.945,88.025,87.94,87.975,2118500000.0
2009-12-30 13:45:00,87.975,87.975,87.86,87.885,2735700000.0
2009-12-30 14:00:00,87.885,88.005,87.87,87.965,1955599999.0
2009-12-30 14:15:00,87.965,87.97,87.875,87.885,2435300001.0
2009-12-30 14:30:00,87.885,87.95,87.87,87.95,2760999997.0
2009-12-30 14:45:00,87.95,88.005,87.915,87.985,2921099998.0
2009-12-30 15:00:00,87.985,88.055,87.925,88.01,4009999997.0
2009-12-30 15:15:00,88.01,88.035,87.925,88.005,6491100001.0
2009-12-30 15:30:00,88.005,88.065,87.98,88.05,5173500005.0
2009-12-30 15:45:00,88.05,88.115,88.035,88.105,4182199997.0
2009-12-30 16:00:00,88.105,88.12,87.905,87.915,3525100000.0
2009-12-30 16:15:00,87.91,87.935,87.685,87.735,6124999997.0
2009-12-30 16:30:00,87.735,87.755,87.355,87.555,9199799997.0
2009-12-30 16:45:00,87.555,87.815,87.535,87.815,8396500001.0
2009-12-30 17:00:00,87.82,87.83,87.745,87.8,6489200000.0
2009-12-30 17:15:00,87.8,87.935,87.795,87.905,5978400006.0
2009-12-30 17:30:00,87.905,88.06,87.895,87.97,8557700010.0
2009-12-30 17:45:00,87.97,88.155,87.9,88.15,7517599999.0
2009-12-30 18:00:00,88.16,88.255,88.055,88.14,8299199996.0
2009-12-30 18:15:00,88.14,88.145,87.755,87.825,6508400000.0
2009-12-30 18:30:00,87.825,87.885,87.705,87.805,5868800001.0
2009-12-30 18:45:00,87.805,88.045,87.76,88.04,7020299999.0
2009-12-30 19:00:00,88.04,88.05,87.865,87.875,3755999999.0
2009-12-30 19:15:00,87.875,87.895,87.715,87.725,4460000000.0
2009-12-30 19:30:00,87.725,87.77,87.61,87.625,4021300000.0
2009-12-30 19:45:00,87.625,87.66,87.545,87.545,2086200000.0
2009-12-30 20:00:00,87.545,87.675,87.5,87.675,2540100000.0
2009-12-30 20:15:00,87.675,87.76,87.65,87.705,3532500001.0
2009-12-30 20:30:00,87.7,87.71,87.61,87.63,2499300000.0
2009-12-30 20:45:00,87.63,87.695,87.625,87.665,1437700000.0
2009-12-30 21:00:00,87.665,87.725,87.645,87.675,1557000000.0
2009-12-30 21:15:00,87.675,87.695,87.55,87.57,1132300000.0
2009-12-30 21:30:00,87.575,87.585,87.5,87.545,2297400002.0
2009-12-30 21:45:00,87.545,87.615,87.52,87.585,2656300000.0
2009-12-30 22:00:00,87.595,87.62,87.555,87.61,2248100000.0
2009-12-30 22:15:00,87.61,87.65,87.595,87.63,1662300003.0
2009-12-30 22:30:00,87.635,87.645,87.535,87.54,1189500000.0
2009-12-30 22:45:00,87.535,87.62,87.53,87.585,1855000000.0
2009-12-30 23:00:00,87.585,87.645,87.555,87.645,925200000.0
2009-12-30 23:15:00,87.645,87.665,87.575,87.575,718100000.0
2009-12-30 23:30:00,87.6,87.61,87.525,87.56,507700000.0
2009-12-30 23:45:00,87.555,87.605,87.5,87.57,897500000.0
2009-12-31 00:00:00,87.57,87.57,87.57,87.57,7000000.0
